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) |
-1.30 | -5.71% | 3,918,300 | 10,000 | 0.2 |
20.90
25.10
21.45
|
2 tháng
(2024-07-22) |
-0.55 | -2.50% | 8,417,200 | 24,999 | 0.5 |
20.60
25.10
21.45
|
3 tháng
(2024-06-24) |
5.05 | 30.79% | 22,352,700 | -2,968 | -0.2 |
16.40
25.10
21.45
|
6 tháng
(2024-03-25) |
7.93 | 58.65% | 29,410,200 | -26,987 | -0.6 |
12.38
25.10
21.45
|
12 tháng
(2023-09-26) |
7.51 | 53.85% | 38,823,900 | -27,962 | -0.6 |
11.41
25.10
21.45
|
24 tháng
(2022-10-03) |
9.91 | 85.86% | 43,832,900 | 991,259 | 15.1 |
8.59
25.10
21.45
|
36 tháng
(2021-10-06) |
5.47 | 34.23% | 54,198,300 | 1,005,193 | 15.5 |
8.59
25.10
21.45
|
60 tháng
(2019-10-17) |
17.21 | 405.70% | 71,940,130 | 130,513 | 2.4 |
3.20
26.29
21.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
3.56
|
1,480 | 3.56 | 3.62 | 3.47 | 0 | 0 | 0 |
05/02/2015 |
3.56
|
3,250 | 3.62 | 3.62 | 3.53 | 0 | 0 | 0 |
04/02/2015 |
3.62
|
3,110 | 3.68 | 3.68 | 3.62 | 0 | 0 | 0 |
03/02/2015 |
3.68
|
1,620 | 3.74 | 3.74 | 3.68 | 0 | 0 | 0 |
02/02/2015 |
3.74
|
10 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
30/01/2015 |
3.74
|
350 | 3.62 | 3.74 | 3.62 | 0 | 0 | 0 |
29/01/2015 |
3.62
|
5,290 | 3.59 | 3.83 | 3.62 | 2,800 | 0 | 0.0 |
28/01/2015 |
3.59
|
6,430 | 3.74 | 3.74 | 3.59 | 0 | 0 | 0 |
27/01/2015 |
3.74
|
1,530 | 3.77 | 3.77 | 3.62 | 0 | 0 | 0 |
26/01/2015 |
3.77
|
3,670 | 3.68 | 3.77 | 3.68 | 0 | 0 | 0 |
23/01/2015 |
3.68
|
750 | 3.62 | 3.68 | 3.62 | 0 | 0 | 0 |
22/01/2015 |
3.62
|
42,360 | 3.65 | 3.65 | 3.62 | 0 | 0 | 0 |
21/01/2015 |
3.65
|
4,300 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
20/01/2015 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
19/01/2015 |
3.65
|
1,370 | 3.71 | 3.71 | 3.62 | 0 | 0 | 0 |
16/01/2015 |
3.71
|
10 | 3.68 | 3.71 | 3.71 | 0 | 0 | 0 |
15/01/2015 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
14/01/2015 |
3.68
|
2,210 | 3.77 | 3.77 | 3.68 | 0 | 0 | 0 |
13/01/2015 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
12/01/2015 |
3.77
|
8,640 | 3.77 | 3.77 | 3.68 | 0 | 0 | 0 |
09/01/2015 |
3.77
|
10 | 3.68 | 3.77 | 3.77 | 0 | 0 | 0 |
08/01/2015 |
3.68
|
5,310 | 3.77 | 3.83 | 3.68 | 0 | 0 | 0 |
07/01/2015 |
3.77
|
6,000 | 3.62 | 3.77 | 3.62 | 0 | 0 | 0 |
06/01/2015 |
3.62
|
1,620 | 3.80 | 3.80 | 3.59 | 0 | 0 | 0 |
05/01/2015 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
31/12/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
30/12/2014 |
3.80
|
3,360 | 3.74 | 3.80 | 3.71 | 0 | 0 | 0 |
29/12/2014 |
3.74
|
5,000 | 3.77 | 3.77 | 3.74 | 0 | 0 | 0 |
26/12/2014 |
3.77
|
110 | 3.80 | 3.83 | 3.77 | 0 | 0 | 0 |
25/12/2014 |
3.80
|
1,010 | 3.77 | 3.80 | 3.74 | 0 | 0 | 0 |
24/12/2014 |
3.77
|
4,570 | 3.53 | 3.77 | 3.68 | 0 | 0 | 0 |
23/12/2014 |
3.53
|
4,240 | 3.71 | 3.74 | 3.53 | 0 | 0 | 0 |
22/12/2014 |
3.71
|
6,300 | 3.83 | 3.83 | 3.71 | 0 | 0 | 0 |
19/12/2014 |
3.83
|
5,000 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
18/12/2014 |
3.83
|
10 | 3.80 | 3.83 | 3.83 | 0 | 0 | 0 |
17/12/2014 |
3.80
|
1,560 | 3.68 | 3.80 | 3.71 | 0 | 0 | 0 |
16/12/2014 |
3.68
|
19,660 | 3.83 | 3.83 | 3.68 | 0 | 0 | 0 |
15/12/2014 |
3.83
|
5,010 | 3.86 | 3.86 | 3.74 | 0 | 0 | 0 |
12/12/2014 |
3.86
|
17,020 | 3.89 | 3.95 | 3.77 | 0 | 0 | 0 |
11/12/2014 |
3.89
|
10 | 3.83 | 3.89 | 3.89 | 0 | 0 | 0 |
10/12/2014 |
3.83
|
22,400 | 3.83 | 3.83 | 3.80 | 0 | 0 | 0 |
09/12/2014 |
3.83
|
3,010 | 3.83 | 3.92 | 3.77 | 0 | 0 | 0 |
08/12/2014 |
3.83
|
10,980 | 3.86 | 3.86 | 3.83 | 0 | 0 | 0 |
05/12/2014 |
3.86
|
5,470 | 3.86 | 3.86 | 3.74 | 0 | 0 | 0 |
04/12/2014 |
3.86
|
11,720 | 3.86 | 3.86 | 3.71 | 0 | 0 | 0 |
03/12/2014 |
3.86
|
1,010 | 3.89 | 3.89 | 3.77 | 0 | 0 | 0 |
02/12/2014 |
3.89
|
1,020 | 3.77 | 3.98 | 3.83 | 0 | 0 | 0 |
01/12/2014 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
28/11/2014 |
3.77
|
7,810 | 3.83 | 3.98 | 3.77 | 0 | 0 | 0 |
27/11/2014 |
3.83
|
5,610 | 3.98 | 3.98 | 3.77 | 0 | 0 | 0 |
26/11/2014 |
3.98
|
4,670 | 3.98 | 3.98 | 3.89 | 0 | 0 | 0 |
25/11/2014 |
3.98
|
2,710 | 3.86 | 4.06 | 3.80 | 0 | 0 | 0 |
24/11/2014 |
3.86
|
11,610 | 4.09 | 4.09 | 3.83 | 0 | 0 | 0 |
21/11/2014 |
4.09
|
25,050 | 4.12 | 4.15 | 3.86 | 0 | 0 | 0 |
20/11/2014 |
4.12
|
3,010 | 4.12 | 4.12 | 3.95 | 0 | 0 | 0 |
19/11/2014 |
4.12
|
17,890 | 3.92 | 4.18 | 3.98 | 100 | 0 | 0.0 |
18/11/2014 |
3.92
|
3,740 | 3.89 | 3.92 | 3.89 | 0 | 0 | 0 |
17/11/2014 |
3.89
|
3,710 | 3.89 | 3.95 | 3.89 | 0 | 0 | 0 |
14/11/2014 |
3.89
|
13,740 | 3.86 | 3.92 | 3.80 | 0 | 0 | 0 |
13/11/2014 |
3.86
|
2,100 | 3.83 | 3.86 | 3.77 | 0 | 0 | 0 |
12/11/2014 |
3.83
|
4,750 | 3.71 | 3.89 | 3.77 | 0 | 0 | 0 |
11/11/2014 |
3.71
|
3,020 | 3.89 | 3.89 | 3.71 | 0 | 0 | 0 |
10/11/2014 |
3.89
|
8,400 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
07/11/2014 |
3.89
|
90 | 3.83 | 3.89 | 3.89 | 0 | 0 | 0 |
06/11/2014 |
3.83
|
9,580 | 3.77 | 3.95 | 3.80 | 0 | 0 | 0 |
05/11/2014 |
3.77
|
16,360 | 3.53 | 3.77 | 3.56 | 0 | 100 | -0.0 |
04/11/2014 |
3.53
|
11,690 | 3.68 | 3.68 | 3.53 | 0 | 0 | 0 |
03/11/2014 |
3.68
|
7,800 | 3.59 | 3.77 | 3.59 | 0 | 0 | 0 |
31/10/2014 |
3.59
|
11,690 | 3.56 | 3.62 | 3.56 | 0 | 0 | 0 |
30/10/2014 |
3.56
|
2,210 | 3.62 | 3.80 | 3.56 | 0 | 0 | 0 |
29/10/2014 |
3.62
|
17,150 | 3.62 | 3.62 | 3.50 | 0 | 0 | 0 |
28/10/2014 |
3.62
|
5,530 | 3.53 | 3.68 | 3.62 | 0 | 0 | 0 |
27/10/2014 |
3.53
|
12,380 | 3.65 | 3.86 | 3.53 | 0 | 0 | 0 |
24/10/2014 |
3.65
|
21,050 | 3.65 | 3.68 | 3.62 | 0 | 0 | 0 |
23/10/2014 |
3.65
|
2,750 | 3.80 | 3.80 | 3.65 | 0 | 0 | 0 |
22/10/2014 |
3.80
|
3,130 | 3.95 | 3.95 | 3.68 | 0 | 0 | 0 |
21/10/2014 |
3.95
|
2,930 | 3.86 | 3.95 | 3.83 | 0 | 0 | 0 |
20/10/2014 |
3.86
|
28,150 | 3.68 | 3.92 | 3.77 | 220,000 | 0 | 2.9 |
17/10/2014 |
3.68
|
15,730 | 3.83 | 3.83 | 3.59 | 0 | 0 | 0 |
16/10/2014 |
3.83
|
40,440 | 3.95 | 3.95 | 3.68 | 0 | 0 | 0 |
15/10/2014 |
3.95
|
19,820 | 4.09 | 4.09 | 3.83 | 0 | 0 | 0 |
14/10/2014 |
4.09
|
50 | 3.86 | 4.09 | 4.06 | 0 | 0 | 0 |
13/10/2014 |
3.86
|
10,930 | 3.89 | 3.89 | 3.77 | 0 | 0 | 0 |
10/10/2014 |
3.89
|
10,030 | 4.15 | 4.15 | 3.89 | 0 | 0 | 0 |
09/10/2014 |
4.15
|
20,550 | 4.06 | 4.27 | 4.00 | 0 | 0 | 0 |
08/10/2014 |
4.06
|
16,770 | 4.06 | 4.06 | 3.89 | 0 | 0 | 0 |
07/10/2014 |
4.06
|
56,960 | 4.33 | 4.33 | 4.03 | 0 | 2,000 | -0.0 |
06/10/2014 |
4.33
|
8,760 | 4.56 | 4.56 | 4.27 | 0 | 0 | 0 |
03/10/2014 |
4.56
|
20,010 | 4.39 | 4.65 | 4.48 | 0 | 0 | 0 |
02/10/2014 |
4.39
|
278,590 | 4.12 | 4.39 | 4.36 | 2,000 | 211,780 | -3.1 |
01/10/2014 |
4.12
|
2,250 | 3.86 | 4.12 | 4.12 | 0 | 400 | -0.0 |
30/09/2014 |
3.86
|
62,380 | 3.62 | 3.86 | 3.65 | 0 | 200 | -0.0 |
29/09/2014 |
3.62
|
1,560 | 3.59 | 3.68 | 3.62 | 0 | 0 | 0 |
26/09/2014 |
3.59
|
4,310 | 3.71 | 3.71 | 3.59 | 0 | 0 | 0 |
25/09/2014 |
3.71
|
5,820 | 3.62 | 3.71 | 3.59 | 0 | 0 | 0 |
24/09/2014 |
3.62
|
2,500 | 3.77 | 3.77 | 3.62 | 0 | 0 | 0 |
23/09/2014 |
3.77
|
14,820 | 3.68 | 3.80 | 3.59 | 0 | 0 | 0 |
22/09/2014 |
3.68
|
7,620 | 3.65 | 3.71 | 3.68 | 0 | 0 | 0 |
19/09/2014 |
3.65
|
3,750 | 3.86 | 3.86 | 3.65 | 0 | 0 | 0 |
18/09/2014 |
3.86
|
5,830 | 3.68 | 3.86 | 3.65 | 200 | 5,310 | -0.1 |