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) |
-0.20 | -3.92% | 144,700 | -300 | -0.0 |
4.70
5.10
4.90
|
2 tháng
(2024-07-22) |
-0.60 | -10.91% | 372,100 | -600 | -0.0 |
4.70
5.50
4.90
|
3 tháng
(2024-06-24) |
-0.70 | -12.50% | 574,500 | -1,900 | -0.0 |
4.70
5.70
4.90
|
6 tháng
(2024-03-25) |
-1.30 | -20.97% | 2,687,100 | -900 | -0.0 |
4.70
6.40
4.90
|
12 tháng
(2023-09-26) |
-2.10 | -30% | 7,926,600 | -900 | -0.0 |
4.70
7.10
4.90
|
24 tháng
(2022-10-03) |
-2.50 | -33.78% | 20,697,621 | 15,700 | 0.0 |
3.60
9.40
4.90
|
36 tháng
(2021-10-06) |
-6.40 | -56.64% | 48,128,552 | -27,200 | -0.5 |
3.60
18.30
4.90
|
60 tháng
(2019-10-17) |
2.90 | 145% | 99,802,364 | -167,600 | -0.8 |
1.60
18.30
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
5.10
|
23,200 | 5.10 | 5.20 | 4.60 | 0 | 0 | 0 |
09/02/2015 |
5.10
|
27,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
06/02/2015 |
5.30
|
22,600 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
05/02/2015 |
5.20
|
200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
04/02/2015 |
5.30
|
184,800 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
03/02/2015 |
5.30
|
35,800 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
02/02/2015 |
5.40
|
151,200 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
30/01/2015 |
5.50
|
40,500 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
29/01/2015 |
5.60
|
53,400 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
28/01/2015 |
5.40
|
310,800 | 5.20 | 5.70 | 5.30 | 0 | 0 | 0 |
27/01/2015 |
5.20
|
102,800 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
26/01/2015 |
5.20
|
47,300 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
23/01/2015 |
5.20
|
86,200 | 5.20 | 5.40 | 5.20 | 0 | 99,900 | -0.5 |
22/01/2015 |
5.20
|
8,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
21/01/2015 |
5.30
|
63,300 | 5.10 | 5.40 | 5.20 | 0 | 0 | 0 |
20/01/2015 |
5.10
|
79,800 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
19/01/2015 |
5.30
|
24,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
16/01/2015 |
5.30
|
208,000 | 5.20 | 5.40 | 5.20 | 0 | 100 | -0.0 |
15/01/2015 |
5.20
|
45,400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
14/01/2015 |
5.10
|
29,300 | 5.20 | 5.20 | 5.10 | 0 | 300 | -0.0 |
13/01/2015 |
5.20
|
79,500 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
12/01/2015 |
5.20
|
103,400 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
09/01/2015 |
5.40
|
105,300 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
08/01/2015 |
5.30
|
217,700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
07/01/2015 |
5.30
|
114,700 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
06/01/2015 |
5.40
|
199,000 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
05/01/2015 |
5.20
|
32,400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
31/12/2014 |
5.30
|
298,400 | 5 | 5.30 | 5 | 0 | 0 | 0 |
30/12/2014 |
5
|
48,000 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
29/12/2014 |
5
|
61,600 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
26/12/2014 |
5.10
|
158,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
25/12/2014 |
5.20
|
43,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
24/12/2014 |
5.20
|
263,400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
23/12/2014 |
5.30
|
121,200 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
22/12/2014 |
5.40
|
96,000 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
19/12/2014 |
5.30
|
97,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
18/12/2014 |
5.40
|
112,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
17/12/2014 |
5.30
|
152,300 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
16/12/2014 |
5.30
|
175,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
15/12/2014 |
5.50
|
226,700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
12/12/2014 |
5.50
|
163,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
11/12/2014 |
5.50
|
276,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
10/12/2014 |
5.50
|
264,400 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
09/12/2014 |
5.40
|
431,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
08/12/2014 |
5.50
|
631,600 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
05/12/2014 |
5.70
|
567,800 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
04/12/2014 |
5.50
|
664,800 | 5 | 5.50 | 4.90 | 0 | 0 | 0 |
03/12/2014 |
5
|
13,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
02/12/2014 |
5
|
18,200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
01/12/2014 |
5
|
10,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
28/11/2014 |
5
|
137,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
27/11/2014 |
5.10
|
39,500 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
26/11/2014 |
4.90
|
256,900 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
25/11/2014 |
4.90
|
43,600 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
24/11/2014 |
4.90
|
17,100 | 4.90 | 4.90 | 4.90 | 6,900 | 0 | 0.0 |
21/11/2014 |
4.90
|
156,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
20/11/2014 |
5
|
396,200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
19/11/2014 |
5
|
22,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
18/11/2014 |
5
|
254,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
17/11/2014 |
5
|
157,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
14/11/2014 |
5
|
165,900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
13/11/2014 |
5
|
58,900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
12/11/2014 |
5
|
279,000 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
11/11/2014 |
4.90
|
102,300 | 5 | 5 | 4.80 | 0 | 0 | 0 |
10/11/2014 |
5
|
244,900 | 4.80 | 5 | 4.90 | 0 | 0 | 0 |
07/11/2014 |
4.80
|
137,700 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
06/11/2014 |
4.80
|
28,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
05/11/2014 |
4.90
|
83,700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
04/11/2014 |
4.90
|
193,700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
03/11/2014 |
4.90
|
277,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
31/10/2014 |
4.90
|
76,600 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
30/10/2014 |
4.90
|
35,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
29/10/2014 |
4.90
|
125,400 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
28/10/2014 |
4.80
|
235,200 | 4.60 | 4.80 | 4.70 | 0 | 0 | 0 |
27/10/2014 |
4.60
|
202,500 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
24/10/2014 |
4.70
|
78,200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
23/10/2014 |
4.70
|
319,900 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
22/10/2014 |
4.90
|
264,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
21/10/2014 |
4.80
|
230,100 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
20/10/2014 |
4.90
|
388,800 | 5.10 | 5.10 | 4.70 | 400 | 0 | 0.0 |
17/10/2014 |
5.10
|
423,100 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
16/10/2014 |
5
|
211,600 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
15/10/2014 |
5.20
|
259,500 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
14/10/2014 |
5.20
|
99,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
13/10/2014 |
5.30
|
71,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
10/10/2014 |
5.30
|
115,000 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
09/10/2014 |
5.30
|
383,800 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
08/10/2014 |
5.40
|
103,900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
07/10/2014 |
5.40
|
394,300 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
06/10/2014 |
5.40
|
166,500 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
03/10/2014 |
5.40
|
127,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
02/10/2014 |
5.40
|
474,000 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
01/10/2014 |
5.40
|
231,900 | 5.30 | 5.40 | 5.30 | 3,500 | 0 | 0.0 |
30/09/2014 |
5.30
|
190,300 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
29/09/2014 |
5.40
|
201,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
26/09/2014 |
5.40
|
305,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
25/09/2014 |
5.30
|
462,600 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
24/09/2014 |
5.10
|
527,700 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
23/09/2014 |
5.20
|
306,800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
22/09/2014 |
5.20
|
651,000 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |