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) |
-0.17 | -4.90% | 45,200 | -100 | -0.0 |
3.16
3.47
3.30
|
2 tháng
(2024-07-22) |
-0.10 | -2.94% | 73,200 | -4 | 0.0 |
3.08
3.79
3.30
|
3 tháng
(2024-06-24) |
-0.36 | -9.84% | 103,100 | -3,838 | -0.0 |
3.08
3.79
3.30
|
6 tháng
(2024-03-25) |
-0.47 | -12.47% | 211,100 | -3,838 | -0.0 |
3.08
3.98
3.30
|
12 tháng
(2023-09-26) |
-0.36 | -9.84% | 617,400 | 46,862 | 0.2 |
3.05
3.98
3.30
|
24 tháng
(2022-10-03) |
-0.66 | -16.67% | 2,068,100 | -13,221 | -0.3 |
2.40
3.99
3.30
|
36 tháng
(2021-10-06) |
-1.25 | -27.47% | 11,775,800 | -67,843 | -0.4 |
2.40
8.90
3.30
|
60 tháng
(2019-10-17) |
1.40 | 73.68% | 17,113,650 | -72,973 | -0.5 |
1.73
8.90
3.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2015 |
6.22
|
3,190 | 6.31 | 6.31 | 5.93 | 0 | 0 | 0 |
03/02/2015 |
6.31
|
10 | 6.12 | 6.31 | 6.31 | 0 | 0 | 0 |
02/02/2015 |
6.12
|
10 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
30/01/2015 |
6.12
|
220 | 6.41 | 6.41 | 6.03 | 0 | 0 | 0 |
29/01/2015 |
6.41
|
10 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
28/01/2015 |
6.41
|
310 | 6.12 | 6.41 | 6.41 | 0 | 0 | 0 |
27/01/2015 |
6.12
|
6,380 | 6.22 | 6.22 | 5.93 | 0 | 0 | 0 |
26/01/2015 |
6.22
|
4,830 | 6.31 | 6.31 | 6.03 | 0 | 0 | 0 |
23/01/2015 |
6.31
|
1,470 | 6.41 | 6.41 | 6.03 | 0 | 0 | 0 |
22/01/2015 |
6.41
|
8,530 | 6.60 | 6.60 | 6.22 | 0 | 0 | 0 |
21/01/2015 |
6.60
|
11,770 | 6.70 | 6.70 | 6.31 | 0 | 0 | 0 |
20/01/2015 |
6.70
|
14,710 | 6.60 | 6.70 | 6.60 | 14,700 | 0 | 0.1 |
19/01/2015 |
6.60
|
26,330 | 6.60 | 6.60 | 6.22 | 10,000 | 0 | 0.1 |
16/01/2015 |
6.60
|
21,730 | 6.60 | 6.60 | 6.22 | 10,000 | 0 | 0.1 |
15/01/2015 |
6.60
|
3,220 | 6.60 | 6.60 | 6.22 | 0 | 0 | 0 |
14/01/2015 |
6.60
|
10 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
13/01/2015 |
6.60
|
14,050 | 6.60 | 6.70 | 6.22 | 10,000 | 0 | 0.1 |
12/01/2015 |
6.60
|
5,020 | 6.60 | 6.60 | 6.22 | 0 | 0 | 0 |
09/01/2015 |
6.60
|
5,030 | 6.70 | 6.70 | 6.31 | 0 | 0 | 0 |
08/01/2015 |
6.70
|
30,340 | 6.70 | 6.70 | 6.31 | 0 | 0 | 0 |
07/01/2015 |
6.70
|
107,040 | 6.31 | 6.70 | 6.31 | 100,000 | 0 | 0.7 |
06/01/2015 |
6.31
|
26,310 | 6.41 | 6.41 | 6.03 | 15,200 | 0 | 0.1 |
05/01/2015 |
6.41
|
14,310 | 6.12 | 6.41 | 6.12 | 14,300 | 0 | 0.1 |
31/12/2014 |
6.12
|
13,810 | 5.84 | 6.12 | 5.84 | 13,800 | 0 | 0.1 |
30/12/2014 |
5.84
|
1,900 | 5.84 | 5.84 | 5.64 | 0 | 0 | 0 |
29/12/2014 |
5.84
|
11,650 | 5.64 | 5.84 | 5.45 | 0 | 0 | 0 |
26/12/2014 |
5.64
|
16,330 | 5.36 | 5.64 | 5.36 | 0 | 0 | 0 |
25/12/2014 |
5.36
|
60 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
24/12/2014 |
5.36
|
30 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
23/12/2014 |
5.36
|
40 | 5.26 | 5.36 | 5.26 | 0 | 0 | 0 |
22/12/2014 |
5.26
|
3,020 | 5.36 | 5.36 | 5.26 | 0 | 0 | 0 |
19/12/2014 |
5.36
|
30 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
18/12/2014 |
5.36
|
3,020 | 5.36 | 5.36 | 5.07 | 0 | 0 | 0 |
17/12/2014 |
5.36
|
9,270 | 5.36 | 5.45 | 5.17 | 0 | 0 | 0 |
16/12/2014 |
5.36
|
60 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
15/12/2014 |
5.36
|
1,510 | 5.26 | 5.45 | 5.07 | 0 | 0 | 0 |
12/12/2014 |
5.26
|
7,670 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
11/12/2014 |
5.26
|
6,280 | 5.26 | 5.26 | 5.17 | 0 | 80 | -0.0 |
10/12/2014 |
5.26
|
30 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
09/12/2014 |
5.26
|
120 | 5.26 | 5.26 | 5.17 | 0 | 0 | 0 |
08/12/2014 |
5.26
|
2,960 | 5.26 | 5.26 | 5.17 | 0 | 0 | 0 |
05/12/2014 |
5.26
|
270 | 5.26 | 5.26 | 5.07 | 0 | 0 | 0 |
04/12/2014 |
5.26
|
1,560 | 5.26 | 5.36 | 5.07 | 0 | 0 | 0 |
03/12/2014 |
5.26
|
4,020 | 5.36 | 5.55 | 5.26 | 0 | 0 | 0 |
02/12/2014 |
5.36
|
30 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
01/12/2014 |
5.36
|
12,540 | 5.36 | 5.36 | 5.26 | 0 | 0 | 0 |
28/11/2014 |
5.36
|
210 | 5.36 | 5.36 | 5.26 | 0 | 0 | 0 |
27/11/2014 |
5.36
|
920 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
26/11/2014 |
5.36
|
110 | 5.36 | 5.55 | 5.36 | 0 | 0 | 0 |
25/11/2014 |
5.36
|
1,750 | 5.45 | 5.45 | 5.17 | 0 | 0 | 0 |
24/11/2014 |
5.45
|
1,230 | 5.17 | 5.45 | 4.88 | 0 | 0 | 0 |
21/11/2014 |
5.17
|
5,070 | 5.07 | 5.17 | 4.98 | 0 | 0 | 0 |
20/11/2014 |
5.07
|
8,310 | 5.17 | 5.17 | 5.07 | 0 | 0 | 0 |
19/11/2014 |
5.17
|
11,180 | 5.17 | 5.17 | 5.07 | 0 | 0 | 0 |
18/11/2014 |
5.17
|
5,950 | 5.17 | 5.17 | 5.07 | 0 | 0 | 0 |
17/11/2014 |
5.17
|
2,200 | 5.17 | 5.17 | 4.98 | 0 | 0 | 0 |
14/11/2014 |
5.17
|
50 | 5.17 | 5.17 | 4.98 | 0 | 0 | 0 |
13/11/2014 |
5.17
|
5,350 | 5.07 | 5.17 | 4.98 | 0 | 0 | 0 |
12/11/2014 |
5.07
|
6,950 | 4.98 | 5.07 | 4.88 | 0 | 0 | 0 |
11/11/2014 |
4.98
|
6,470 | 5.07 | 5.07 | 4.88 | 0 | 0 | 0 |
10/11/2014 |
5.07
|
4,540 | 4.98 | 5.07 | 4.88 | 0 | 130 | -0.0 |
07/11/2014 |
4.98
|
6,190 | 4.88 | 4.98 | 4.88 | 0 | 0 | 0 |
06/11/2014 |
4.88
|
190 | 4.69 | 4.98 | 4.59 | 0 | 0 | 0 |
05/11/2014 |
4.69
|
3,380 | 4.78 | 4.98 | 4.69 | 0 | 0 | 0 |
04/11/2014 |
4.78
|
1,010 | 4.88 | 4.88 | 4.78 | 0 | 0 | 0 |
03/11/2014 |
4.88
|
3,650 | 4.78 | 4.98 | 4.69 | 0 | 0 | 0 |
31/10/2014 |
4.78
|
3,720 | 4.98 | 4.98 | 4.78 | 0 | 0 | 0 |
30/10/2014 |
4.98
|
60 | 4.78 | 5.07 | 4.50 | 0 | 0 | 0 |
29/10/2014 |
4.78
|
3,020 | 4.78 | 4.98 | 4.78 | 0 | 0 | 0 |
28/10/2014 |
4.78
|
10,020 | 4.88 | 4.88 | 4.69 | 0 | 0 | 0 |
27/10/2014 |
4.88
|
4,140 | 4.78 | 4.88 | 4.69 | 0 | 0 | 0 |
24/10/2014 |
4.78
|
40 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
23/10/2014 |
4.78
|
2,040 | 4.78 | 4.88 | 4.78 | 0 | 0 | 0 |
22/10/2014 |
4.78
|
7,680 | 4.50 | 4.78 | 4.59 | 0 | 0 | 0 |
21/10/2014 |
4.50
|
520 | 4.78 | 4.88 | 4.50 | 0 | 0 | 0 |
20/10/2014 |
4.78
|
5,130 | 4.78 | 4.78 | 4.69 | 0 | 0 | 0 |
17/10/2014 |
4.78
|
2,030 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
16/10/2014 |
4.78
|
4,200 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
15/10/2014 |
4.78
|
2,470 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
14/10/2014 |
4.78
|
10,780 | 4.78 | 4.88 | 4.69 | 0 | 0 | 0 |
13/10/2014 |
4.78
|
900 | 4.88 | 4.88 | 4.78 | 0 | 0 | 0 |
10/10/2014 |
4.88
|
1,280 | 4.88 | 4.88 | 4.78 | 0 | 0 | 0 |
09/10/2014 |
4.88
|
20 | 4.78 | 4.88 | 4.88 | 0 | 0 | 0 |
08/10/2014 |
4.78
|
2,400 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
07/10/2014 |
4.78
|
830 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
06/10/2014 |
4.78
|
5,730 | 4.69 | 4.78 | 4.59 | 0 | 0 | 0 |
03/10/2014 |
4.69
|
7,160 | 4.59 | 4.69 | 4.59 | 0 | 0 | 0 |
02/10/2014 |
4.59
|
5,000 | 4.69 | 4.69 | 4.59 | 0 | 0 | 0 |
01/10/2014 |
4.69
|
4,370 | 4.69 | 4.78 | 4.59 | 0 | 0 | 0 |
30/09/2014 |
4.69
|
4,580 | 4.69 | 4.69 | 4.59 | 0 | 0 | 0 |
29/09/2014 |
4.69
|
3,850 | 4.59 | 4.69 | 4.40 | 0 | 0 | 0 |
26/09/2014 |
4.59
|
1,190 | 4.69 | 4.69 | 4.50 | 0 | 0 | 0 |
25/09/2014 |
4.69
|
8,160 | 4.69 | 4.69 | 4.59 | 0 | 0 | 0 |
24/09/2014 |
4.69
|
5,120 | 4.69 | 4.69 | 4.59 | 0 | 0 | 0 |
23/09/2014 |
4.69
|
1,390 | 4.59 | 4.69 | 4.59 | 0 | 0 | 0 |
22/09/2014 |
4.59
|
7,660 | 4.59 | 4.59 | 4.40 | 0 | 1,090 | -0.0 |
19/09/2014 |
4.59
|
2,360 | 4.40 | 4.59 | 4.50 | 0 | 0 | 0 |
18/09/2014 |
4.40
|
640 | 4.59 | 4.69 | 4.31 | 0 | 0 | 0 |
17/09/2014 |
4.59
|
9,680 | 4.88 | 4.88 | 4.59 | 0 | 0 | 0 |
16/09/2014 |
4.88
|
75,450 | 4.69 | 4.88 | 4.40 | 0 | 72,270 | -0.3 |