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) |
0.10 | 10% | 44,400 | 0 | 0 |
0.90
1.10
1.10
|
2 tháng
(2024-07-22) |
-0.10 | -8.33% | 100,100 | 0 | 0 |
0.90
1.20
1.10
|
3 tháng
(2024-06-24) |
-0.10 | -8.33% | 149,400 | 0 | 0 |
0.90
1.20
1.10
|
6 tháng
(2024-03-29) |
-0.10 | -8.33% | 560,800 | 0 | 0 |
0.90
1.30
1.10
|
12 tháng
(2023-09-29) |
0 | 0% | 1,140,100 | 0 | 0 |
0.90
1.30
1.10
|
24 tháng
(2022-10-03) |
-0.40 | -26.67% | 3,148,429 | -4,100 | -0.0 |
0.90
1.60
1.10
|
36 tháng
(2021-10-06) |
-2.30 | -67.65% | 54,662,186 | -38,000 | -0.2 |
0.90
8.50
1.10
|
60 tháng
(2019-10-17) |
-0.20 | -15.38% | 85,385,945 | 6,100 | -0.1 |
0.80
8.50
1.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/10/2015 |
4.47
|
25,200 | 4.47 | 4.56 | 4.29 | 0 | 0 | 0 |
22/10/2015 |
4.47
|
22,500 | 4.47 | 4.47 | 4.20 | 0 | 0 | 0 |
21/10/2015 |
4.47
|
85,800 | 4.74 | 4.74 | 4.29 | 0 | 0 | 0 |
20/10/2015 |
4.74
|
62,000 | 4.93 | 4.93 | 4.47 | 0 | 0 | 0 |
19/10/2015 |
4.93
|
39,400 | 5.20 | 5.20 | 4.93 | 0 | 0 | 0 |
16/10/2015 |
5.20
|
27,600 | 5.20 | 5.20 | 5.02 | 0 | 0 | 0 |
15/10/2015 |
5.20
|
4,200 | 4.93 | 5.20 | 5.02 | 0 | 0 | 0 |
14/10/2015 |
4.93
|
6,900 | 5.20 | 5.20 | 4.93 | 0 | 0 | 0 |
13/10/2015 |
5.20
|
21,000 | 5.29 | 5.29 | 4.93 | 0 | 0 | 0 |
12/10/2015 |
5.29
|
800 | 5.29 | 5.29 | 5.20 | 0 | 0 | 0 |
09/10/2015 |
5.29
|
28,000 | 5.20 | 5.29 | 4.93 | 0 | 0 | 0 |
08/10/2015 |
5.20
|
25,900 | 5.38 | 5.38 | 5.02 | 0 | 0 | 0 |
07/10/2015 |
5.38
|
23,600 | 5.56 | 5.56 | 5.11 | 0 | 0 | 0 |
06/10/2015 |
5.56
|
7,000 | 5.47 | 5.56 | 5.38 | 0 | 0 | 0 |
05/10/2015 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
02/10/2015 |
5.47
|
10,000 | 5.47 | 5.47 | 5.38 | 0 | 0 | 0 |
01/10/2015 |
5.47
|
1,200 | 5.75 | 5.75 | 5.47 | 0 | 0 | 0 |
30/09/2015 |
5.75
|
3,200 | 5.56 | 6.11 | 5.29 | 0 | 0 | 0 |
29/09/2015 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
28/09/2015 |
5.56
|
200 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
25/09/2015 |
5.56
|
500 | 5.56 | 5.66 | 5.29 | 0 | 0 | 0 |
24/09/2015 |
5.56
|
2,700 | 5.66 | 5.66 | 5.38 | 0 | 0 | 0 |
23/09/2015 |
5.66
|
70,000 | 5.20 | 5.66 | 5.02 | 0 | 0 | 0 |
22/09/2015 |
5.20
|
2,400 | 5.20 | 5.20 | 4.93 | 0 | 0 | 0 |
21/09/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
18/09/2015 |
5.20
|
12,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
17/09/2015 |
5.20
|
1,600 | 5.20 | 5.20 | 5.02 | 0 | 0 | 0 |
16/09/2015 |
5.20
|
100 | 5.11 | 5.20 | 5.20 | 0 | 0 | 0 |
15/09/2015 |
5.11
|
2,200 | 5.20 | 5.20 | 5.02 | 0 | 0 | 0 |
14/09/2015 |
5.20
|
8,200 | 5.47 | 5.47 | 5.02 | 0 | 0 | 0 |
11/09/2015 |
5.47
|
3,200 | 5.29 | 5.47 | 5.29 | 0 | 0 | 0 |
10/09/2015 |
5.29
|
700 | 5.11 | 5.29 | 5.02 | 0 | 0 | 0 |
09/09/2015 |
5.11
|
5,900 | 5.29 | 5.29 | 5.11 | 0 | 0 | 0 |
08/09/2015 |
5.29
|
2,100 | 5.20 | 5.47 | 5.02 | 0 | 0 | 0 |
07/09/2015 |
5.20
|
26,500 | 5.11 | 5.47 | 5.11 | 0 | 300 | -0.0 |
04/09/2015 |
5.11
|
12,000 | 4.65 | 5.11 | 4.93 | 0 | 0 | 0 |
03/09/2015 |
4.65
|
11,100 | 4.74 | 5.20 | 4.65 | 0 | 0 | 0 |
01/09/2015 |
4.74
|
22,600 | 5.02 | 5.47 | 4.74 | 300 | 0 | 0.0 |
31/08/2015 |
5.02
|
47,700 | 5.47 | 5.47 | 4.93 | 0 | 0 | 0 |
28/08/2015 |
5.47
|
7,900 | 5.47 | 5.56 | 5.11 | 0 | 0 | 0 |
27/08/2015 |
5.47
|
9,900 | 5.38 | 5.66 | 5.47 | 0 | 0 | 0 |
26/08/2015 |
5.38
|
54,400 | 4.93 | 5.38 | 4.93 | 0 | 0 | 0 |
25/08/2015 |
4.93
|
70,800 | 5.47 | 5.47 | 4.93 | 0 | 0 | 0 |
24/08/2015 |
5.47
|
42,300 | 6.02 | 6.02 | 5.47 | 0 | 0 | 0 |
21/08/2015 |
6.02
|
900 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
20/08/2015 |
6.02
|
3,900 | 5.93 | 6.29 | 5.84 | 0 | 0 | 0 |
19/08/2015 |
5.93
|
3,800 | 6.39 | 6.39 | 5.93 | 0 | 0 | 0 |
18/08/2015 |
6.39
|
13,500 | 6.39 | 6.39 | 6.02 | 0 | 0 | 0 |
17/08/2015 |
6.39
|
7,000 | 6.39 | 6.84 | 6.20 | 0 | 0 | 0 |
14/08/2015 |
6.39
|
19,800 | 6.48 | 6.48 | 6.29 | 0 | 0 | 0 |
13/08/2015 |
6.48
|
17,600 | 6.66 | 6.75 | 6.48 | 0 | 0 | 0 |
12/08/2015 |
6.66
|
3,200 | 6.75 | 6.75 | 6.57 | 0 | 0 | 0 |
11/08/2015 |
6.75
|
3,900 | 6.75 | 6.75 | 6.66 | 0 | 0 | 0 |
10/08/2015 |
6.75
|
7,200 | 6.75 | 6.75 | 6.57 | 0 | 0 | 0 |
07/08/2015 |
6.75
|
7,300 | 7.02 | 7.02 | 6.66 | 0 | 0 | 0 |
06/08/2015 |
7.02
|
33,300 | 7.02 | 7.02 | 6.57 | 0 | 0 | 0 |
05/08/2015 |
7.02
|
15,900 | 7.02 | 7.02 | 6.57 | 0 | 0 | 0 |
04/08/2015 |
7.02
|
4,800 | 6.84 | 7.02 | 6.57 | 0 | 0 | 0 |
03/08/2015 |
6.84
|
10,800 | 7.02 | 7.12 | 6.48 | 0 | 0 | 0 |
31/07/2015 |
7.02
|
10,300 | 7.12 | 7.12 | 6.93 | 0 | 0 | 0 |
30/07/2015 |
7.12
|
3,500 | 6.84 | 7.12 | 6.93 | 0 | 0 | 0 |
29/07/2015 |
6.84
|
13,600 | 7.02 | 7.02 | 6.84 | 0 | 0 | 0 |
28/07/2015 |
7.02
|
10,600 | 7.21 | 7.21 | 6.84 | 0 | 0 | 0 |
27/07/2015 |
7.21
|
42,200 | 7.30 | 7.30 | 6.84 | 0 | 0 | 0 |
24/07/2015 |
7.30
|
20,900 | 7.02 | 7.48 | 6.93 | 0 | 0 | 0 |
23/07/2015 |
7.02
|
36,700 | 7.48 | 7.48 | 7.02 | 0 | 0 | 0 |
22/07/2015 |
7.48
|
21,200 | 7.12 | 7.75 | 6.84 | 0 | 0 | 0 |
21/07/2015 |
7.12
|
31,800 | 7.12 | 7.12 | 6.84 | 0 | 0 | 0 |
20/07/2015 |
7.12
|
3,300 | 7.12 | 7.21 | 7.02 | 0 | 0 | 0 |
17/07/2015 |
7.12
|
14,600 | 7.21 | 7.21 | 6.75 | 0 | 0 | 0 |
16/07/2015 |
7.21
|
54,900 | 7.30 | 7.30 | 7.12 | 0 | 0 | 0 |
15/07/2015 |
7.30
|
5,300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
14/07/2015 |
7.30
|
30,846 | 7.30 | 7.39 | 7.21 | 0 | 0 | 0 |
13/07/2015 |
7.30
|
66,554 | 7.39 | 7.48 | 7.30 | 0 | 0 | 0 |
10/07/2015 |
7.39
|
40,100 | 7.48 | 7.48 | 7.12 | 0 | 0 | 0 |
09/07/2015 |
7.48
|
54,710 | 7.48 | 8.21 | 7.30 | 0 | 0 | 0 |
08/07/2015 |
7.48
|
42,800 | 7.57 | 7.57 | 7.30 | 0 | 0 | 0 |
07/07/2015 |
7.57
|
45,300 | 7.57 | 7.66 | 7.39 | 0 | 0 | 0 |
06/07/2015 |
7.57
|
118,302 | 7.66 | 7.66 | 7.48 | 0 | 0 | 0 |
03/07/2015 |
7.66
|
54,700 | 7.66 | 7.66 | 7.39 | 0 | 0 | 0 |
02/07/2015 |
7.66
|
24,120 | 7.39 | 7.66 | 7.39 | 0 | 0 | 0 |
01/07/2015 |
7.39
|
59,086 | 7.39 | 7.85 | 7.30 | 0 | 0 | 0 |
30/06/2015 |
7.39
|
111,100 | 7.94 | 7.94 | 7.39 | 0 | 0 | 0 |
29/06/2015 |
7.94
|
23,500 | 8.03 | 8.21 | 7.75 | 0 | 0 | 0 |
26/06/2015 |
8.03
|
376,100 | 7.66 | 8.39 | 7.85 | 0 | 0 | 0 |
25/06/2015 |
7.66
|
248,510 | 7.02 | 7.66 | 6.93 | 0 | 0 | 0 |
24/06/2015 |
7.02
|
124,300 | 7.12 | 7.12 | 6.75 | 0 | 0 | 0 |
23/06/2015 |
7.12
|
62,300 | 7.12 | 7.21 | 6.93 | 0 | 0 | 0 |
22/06/2015 |
7.12
|
55,410 | 7.21 | 7.21 | 6.93 | 0 | 0 | 0 |
19/06/2015 |
7.21
|
70,800 | 7.12 | 7.21 | 6.84 | 0 | 0 | 0 |
18/06/2015 |
7.12
|
27,800 | 7.02 | 7.12 | 6.93 | 0 | 0 | 0 |
17/06/2015 |
7.02
|
31,700 | 7.02 | 7.02 | 6.75 | 0 | 0 | 0 |
16/06/2015 |
7.02
|
72,300 | 7.57 | 7.57 | 6.93 | 0 | 0 | 0 |
15/06/2015 |
7.57
|
1,900 | 7.57 | 7.66 | 7.39 | 0 | 0 | 0 |
12/06/2015 |
7.57
|
49,630 | 7.57 | 7.75 | 7.21 | 0 | 0 | 0 |
11/06/2015 |
7.57
|
167,500 | 7.21 | 7.85 | 7.12 | 0 | 0 | 0 |
10/06/2015 |
7.21
|
60,157 | 7.85 | 7.85 | 7.21 | 0 | 0 | 0 |
09/06/2015 |
7.85
|
70,400 | 7.66 | 8.30 | 7.66 | 0 | 0 | 0 |
08/06/2015 |
7.66
|
256,500 | 7.30 | 8.03 | 7.66 | 0 | 21,000 | -0.2 |
05/06/2015 |
7.30
|
74,350 | 6.66 | 7.30 | 6.93 | 0 | 0 | 0 |