Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -2.26% | 1,169,300 | 0 | 0 |
12.60
13.60
13
|
2 tháng
(2024-07-22) |
-0.70 | -5.11% | 3,188,300 | -2,200 | -0.0 |
12.40
13.70
13
|
3 tháng
(2024-06-24) |
-1.60 | -10.96% | 8,174,600 | 0 | 0.0 |
12.40
16
13
|
6 tháng
(2024-03-25) |
-0.80 | -5.80% | 29,383,400 | -1,000 | -0.0 |
12.40
16
13
|
12 tháng
(2023-09-26) |
3.60 | 38.30% | 65,690,900 | -29,500 | -0.2 |
6.90
16
13
|
24 tháng
(2022-10-03) |
5.40 | 71.05% | 155,879,794 | 3,000 | 0.1 |
3.20
16
13
|
36 tháng
(2021-10-06) |
3.10 | 31.31% | 272,344,253 | 13,350 | 0.3 |
3.20
23.50
13
|
60 tháng
(2019-10-17) |
7.60 | 140.74% | 421,997,087 | -247,950 | -1.2 |
3.20
23.50
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2015 |
3.20
|
138,880 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
06/02/2015 |
3.30
|
171,440 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
05/02/2015 |
3.30
|
149,480 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
04/02/2015 |
3.30
|
279,020 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
03/02/2015 |
3.40
|
666,870 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
02/02/2015 |
3.60
|
219,280 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
30/01/2015 |
3.70
|
157,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
29/01/2015 |
3.80
|
108,090 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
28/01/2015 |
3.70
|
122,640 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
27/01/2015 |
3.80
|
190,920 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
26/01/2015 |
3.80
|
199,130 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
23/01/2015 |
3.70
|
69,580 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
22/01/2015 |
3.70
|
694,280 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
21/01/2015 |
3.80
|
1,170,150 | 4 | 4 | 3.80 | 0 | 52,200 | -0.2 |
20/01/2015 |
4
|
143,260 | 4 | 4 | 3.90 | 0 | 0 | 0 |
19/01/2015 |
4
|
42,060 | 4 | 4 | 3.90 | 0 | 0 | 0 |
16/01/2015 |
4
|
95,320 | 4 | 4.10 | 3.90 | 2,200 | 0 | 0.0 |
15/01/2015 |
4
|
381,190 | 4 | 4.10 | 3.90 | 5,000 | 0 | 0.0 |
14/01/2015 |
4
|
123,450 | 4.10 | 4.10 | 3.90 | 20,000 | 0 | 0.1 |
13/01/2015 |
4.10
|
131,200 | 4 | 4.10 | 4 | 25,000 | 0 | 0.1 |
12/01/2015 |
4
|
246,520 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
09/01/2015 |
4
|
296,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
08/01/2015 |
4
|
218,270 | 4 | 4 | 3.90 | 0 | 0 | 0 |
07/01/2015 |
4
|
258,370 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
06/01/2015 |
4
|
104,970 | 4 | 4 | 3.90 | 0 | 0 | 0 |
05/01/2015 |
4
|
85,550 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
31/12/2014 |
4
|
296,000 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
30/12/2014 |
3.80
|
123,490 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
29/12/2014 |
3.70
|
234,630 | 3.80 | 3.80 | 3.70 | 0 | 3,000 | -0.0 |
26/12/2014 |
3.80
|
181,910 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
25/12/2014 |
3.90
|
318,380 | 4 | 4 | 3.80 | 0 | 0 | 0 |
24/12/2014 |
4
|
194,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
23/12/2014 |
4
|
340,350 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
22/12/2014 |
4.10
|
186,690 | 4 | 4.10 | 4 | 0 | 0 | 0 |
19/12/2014 |
4
|
231,350 | 4.10 | 4.10 | 3.90 | 0 | 14,550 | -0.1 |
18/12/2014 |
4.10
|
128,940 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
17/12/2014 |
3.90
|
482,470 | 4 | 4.10 | 3.80 | 0 | 15,450 | -0.1 |
16/12/2014 |
4
|
333,090 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
15/12/2014 |
4.20
|
185,710 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
12/12/2014 |
4.20
|
124,550 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
11/12/2014 |
4.10
|
241,720 | 4.20 | 4.20 | 4 | 0 | 30,000 | -0.1 |
10/12/2014 |
4.20
|
718,770 | 4 | 4.20 | 4 | 0 | 50,000 | -0.2 |
09/12/2014 |
4
|
988,240 | 4.30 | 4.40 | 4 | 0 | 70,000 | -0.3 |
08/12/2014 |
4.30
|
769,560 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
05/12/2014 |
4.50
|
674,460 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
04/12/2014 |
4.50
|
361,230 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
03/12/2014 |
4.70
|
298,650 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
02/12/2014 |
4.60
|
414,540 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
01/12/2014 |
4.60
|
371,470 | 4.60 | 4.70 | 4.50 | 30,000 | 0 | 0.1 |
28/11/2014 |
4.60
|
592,760 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
27/11/2014 |
4.70
|
1,413,350 | 4.50 | 4.80 | 4.40 | 0 | 5,000 | -0.0 |
26/11/2014 |
4.50
|
592,930 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
25/11/2014 |
4.60
|
341,650 | 4.60 | 4.70 | 4.50 | 5,000 | 0 | 0.0 |
24/11/2014 |
4.60
|
490,800 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
21/11/2014 |
4.70
|
853,390 | 4.80 | 5 | 4.70 | 10,000 | 0 | 0.0 |
20/11/2014 |
4.80
|
2,736,160 | 4.50 | 4.80 | 4.60 | 140,000 | 0 | 0.7 |
19/11/2014 |
4.50
|
346,620 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
18/11/2014 |
4.50
|
657,300 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
17/11/2014 |
4.60
|
346,420 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
14/11/2014 |
4.50
|
386,290 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
13/11/2014 |
4.60
|
1,288,490 | 4.30 | 4.60 | 4.40 | 0 | 0 | 0 |
12/11/2014 |
4.30
|
288,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
11/11/2014 |
4.40
|
333,300 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
10/11/2014 |
4.30
|
287,090 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
07/11/2014 |
4.30
|
294,100 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
06/11/2014 |
4.30
|
149,800 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
05/11/2014 |
4.30
|
354,420 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
04/11/2014 |
4.40
|
262,100 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
03/11/2014 |
4.30
|
305,360 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
31/10/2014 |
4.30
|
334,760 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
30/10/2014 |
4.30
|
235,550 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
29/10/2014 |
4.30
|
151,900 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
28/10/2014 |
4.10
|
571,420 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
27/10/2014 |
4.10
|
507,710 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
24/10/2014 |
4.40
|
297,070 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
23/10/2014 |
4.40
|
617,550 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
22/10/2014 |
4.50
|
244,790 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
21/10/2014 |
4.40
|
274,920 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
20/10/2014 |
4.50
|
129,490 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
17/10/2014 |
4.50
|
394,360 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
16/10/2014 |
4.30
|
700,060 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
15/10/2014 |
4.60
|
462,860 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
14/10/2014 |
4.70
|
517,270 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
13/10/2014 |
4.90
|
451,210 | 4.90 | 4.90 | 4.80 | 0 | 1,500 | -0.0 |
10/10/2014 |
4.90
|
421,370 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
09/10/2014 |
4.90
|
990,580 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
08/10/2014 |
5
|
1,126,340 | 4.90 | 5.10 | 4.90 | 0 | 1,000 | -0.0 |
07/10/2014 |
4.90
|
498,120 | 5 | 5 | 4.80 | 0 | 0 | 0 |
06/10/2014 |
5
|
571,630 | 4.80 | 5 | 4.90 | 0 | 0 | 0 |
03/10/2014 |
4.80
|
461,290 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
02/10/2014 |
4.90
|
545,360 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
01/10/2014 |
4.90
|
619,390 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
30/09/2014 |
4.80
|
508,050 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
29/09/2014 |
4.80
|
471,750 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
26/09/2014 |
4.90
|
717,030 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
25/09/2014 |
5
|
522,490 | 4.80 | 5 | 4.80 | 2,500 | 0 | 0.0 |
24/09/2014 |
4.80
|
712,690 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
23/09/2014 |
4.70
|
795,310 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
22/09/2014 |
4.80
|
783,160 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
19/09/2014 |
4.90
|
625,750 | 5 | 5 | 4.80 | 0 | 0 | 0 |