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) |
-0.05 | -0.86% | 2,418,800 | -1,200 | -0.0 |
5.65
5.83
5.79
|
2 tháng
(2024-07-22) |
-0.12 | -2.04% | 3,140,700 | 43,600 | 0.3 |
5.63
6.05
5.79
|
3 tháng
(2024-06-24) |
-0.15 | -2.54% | 4,606,800 | 93,200 | 0.6 |
5.63
6.10
5.79
|
6 tháng
(2024-03-25) |
-0.14 | -2.38% | 9,019,200 | 100,563 | 0.6 |
5.58
6.16
5.79
|
12 tháng
(2023-09-26) |
-0.10 | -1.71% | 14,716,800 | 130,363 | 0.8 |
5.51
6.16
5.79
|
24 tháng
(2022-10-03) |
-2.40 | -29.45% | 40,759,600 | 136,708 | 0.5 |
4.83
8.40
5.79
|
36 tháng
(2021-10-06) |
-9.10 | -61.28% | 139,771,000 | -769,892 | -17.7 |
4.83
22.85
5.79
|
60 tháng
(2019-10-17) |
0.15 | 2.73% | 237,656,520 | -1,134,772 | -18.2 |
4.83
22.85
5.79
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
3.23
|
270 | 3.28 | 3.28 | 3.23 | 0 | 0 | 0 |
27/11/2015 |
3.28
|
1,250 | 3.28 | 3.33 | 3.28 | 0 | 0 | 0 |
26/11/2015 |
3.28
|
180 | 3.33 | 3.33 | 3.28 | 0 | 0 | 0 |
25/11/2015 |
3.33
|
5,220 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
24/11/2015 |
3.33
|
11,310 | 3.28 | 3.38 | 3.28 | 0 | 0 | 0 |
23/11/2015 |
3.28
|
10,490 | 3.28 | 3.38 | 3.28 | 0 | 0 | 0 |
20/11/2015 |
3.28
|
980 | 3.38 | 3.43 | 3.28 | 0 | 0 | 0 |
19/11/2015 |
3.38
|
1,110 | 3.43 | 3.43 | 3.28 | 0 | 0 | 0 |
18/11/2015 |
3.43
|
8,400 | 3.38 | 3.43 | 3.38 | 0 | 0 | 0 |
17/11/2015 |
3.38
|
340 | 3.38 | 3.43 | 3.23 | 0 | 0 | 0 |
16/11/2015 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
13/11/2015 |
3.38
|
1,920 | 3.28 | 3.47 | 3.23 | 0 | 0 | 0 |
12/11/2015 |
3.28
|
5,110 | 3.28 | 3.47 | 3.23 | 0 | 0 | 0 |
11/11/2015 |
3.28
|
2,680 | 3.38 | 3.38 | 3.28 | 0 | 0 | 0 |
10/11/2015 |
3.38
|
290 | 3.43 | 3.43 | 3.38 | 0 | 0 | 0 |
09/11/2015 |
3.43
|
4,000 | 3.47 | 3.52 | 3.43 | 0 | 0 | 0 |
06/11/2015 |
3.47
|
3,200 | 3.47 | 3.52 | 3.47 | 0 | 0 | 0 |
05/11/2015 |
3.47
|
1,480 | 3.52 | 3.52 | 3.28 | 0 | 0 | 0 |
04/11/2015 |
3.52
|
170 | 3.47 | 3.52 | 3.47 | 0 | 0 | 0 |
03/11/2015 |
3.47
|
12,070 | 3.38 | 3.47 | 3.38 | 0 | 0 | 0 |
02/11/2015 |
3.38
|
820 | 3.47 | 3.47 | 3.38 | 0 | 0 | 0 |
30/10/2015 |
3.47
|
810 | 3.52 | 3.52 | 3.47 | 0 | 0 | 0 |
29/10/2015 |
3.52
|
5,740 | 3.57 | 3.67 | 3.52 | 0 | 0 | 0 |
28/10/2015 |
3.57
|
7,690 | 3.57 | 3.62 | 3.52 | 0 | 0 | 0 |
27/10/2015 |
3.57
|
5,820 | 3.52 | 3.76 | 3.52 | 0 | 0 | 0 |
26/10/2015 |
3.52
|
24,030 | 3.43 | 3.52 | 3.43 | 0 | 0 | 0 |
23/10/2015 |
3.43
|
14,100 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 |
22/10/2015 |
3.47
|
14,580 | 3.43 | 3.47 | 3.38 | 0 | 0 | 0 |
21/10/2015 |
3.43
|
31,830 | 3.38 | 3.43 | 3.38 | 0 | 0 | 0 |
20/10/2015 |
3.38
|
43,710 | 3.47 | 3.47 | 3.38 | 0 | 0 | 0 |
19/10/2015 |
3.47
|
15,590 | 3.43 | 3.47 | 3.43 | 0 | 0 | 0 |
16/10/2015 |
3.43
|
1,200 | 3.38 | 3.43 | 3.38 | 0 | 0 | 0 |
15/10/2015 |
3.38
|
15,120 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
14/10/2015 |
3.38
|
18,600 | 3.52 | 3.52 | 3.38 | 0 | 0 | 0 |
13/10/2015 |
3.52
|
6,870 | 3.47 | 3.52 | 3.38 | 0 | 0 | 0 |
12/10/2015 |
3.47
|
1,830 | 3.52 | 3.52 | 3.47 | 0 | 0 | 0 |
09/10/2015 |
3.52
|
20,010 | 3.52 | 3.62 | 3.38 | 0 | 0 | 0 |
08/10/2015 |
3.52
|
39,870 | 3.33 | 3.52 | 3.33 | 0 | 0 | 0 |
07/10/2015 |
3.33
|
9,300 | 3.28 | 3.33 | 3.28 | 0 | 0 | 0 |
06/10/2015 |
3.28
|
21,230 | 3.28 | 3.28 | 3.14 | 0 | 0 | 0 |
05/10/2015 |
3.28
|
5,220 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
02/10/2015 |
3.28
|
4,130 | 3.28 | 3.28 | 3.28 | 1,030 | 0 | 0.0 |
01/10/2015 |
3.28
|
9,780 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
30/09/2015 |
3.28
|
5,860 | 3.28 | 3.28 | 3.23 | 0 | 0 | 0 |
29/09/2015 |
3.28
|
19,160 | 3.33 | 3.33 | 3.28 | 0 | 0 | 0 |
28/09/2015 |
3.33
|
20,130 | 3.38 | 3.38 | 3.33 | 0 | 0 | 0 |
25/09/2015 |
3.38
|
63,650 | 3.33 | 3.38 | 3.28 | 0 | 0 | 0 |
24/09/2015 |
3.33
|
55,630 | 3.33 | 3.38 | 3.33 | 0 | 20,000 | -0.1 |
23/09/2015 |
3.33
|
42,040 | 3.33 | 3.33 | 3.28 | 0 | 14,270 | -0.1 |
22/09/2015 |
3.33
|
9,020 | 3.38 | 3.38 | 3.28 | 0 | 0 | 0 |
21/09/2015 |
3.38
|
79,070 | 3.38 | 3.38 | 3.28 | 0 | 0 | 0 |
18/09/2015 |
3.38
|
57,240 | 3.33 | 3.38 | 3.28 | 0 | 0 | 0 |
17/09/2015 |
3.33
|
34,280 | 3.28 | 3.33 | 3.19 | 0 | 0 | 0 |
16/09/2015 |
3.28
|
51,630 | 3.28 | 3.33 | 3.23 | 0 | 50,000 | -0.3 |
15/09/2015 |
3.28
|
22,600 | 3.28 | 3.33 | 3.28 | 0 | 11,590 | -0.1 |
14/09/2015 |
3.28
|
14,090 | 3.28 | 3.38 | 3.28 | 0 | 0 | 0 |
11/09/2015 |
3.28
|
23,120 | 3.38 | 3.38 | 3.23 | 0 | 0 | 0 |
10/09/2015 |
3.38
|
16,180 | 3.38 | 3.38 | 3.33 | 0 | 0 | 0 |
09/09/2015 |
3.38
|
50,250 | 3.19 | 3.38 | 3.23 | 10,000 | 0 | 0.1 |
08/09/2015 |
3.19
|
15,240 | 3.19 | 3.23 | 3.19 | 0 | 0 | 0 |
07/09/2015 |
3.19
|
22,200 | 3.14 | 3.19 | 3.14 | 0 | 0 | 0 |
04/09/2015 |
3.14
|
23,630 | 3.19 | 3.23 | 3.14 | 0 | 0 | 0 |
03/09/2015 |
3.19
|
9,650 | 3.23 | 3.23 | 3.19 | 0 | 600 | -0.0 |
01/09/2015 |
3.23
|
23,600 | 3.28 | 3.28 | 3.14 | 1,200 | 0 | 0.0 |
31/08/2015 |
3.28
|
26,950 | 3.28 | 3.38 | 3.28 | 0 | 0 | 0 |
28/08/2015 |
3.28
|
50,940 | 3.09 | 3.28 | 3.09 | 1,500 | 0 | 0.0 |
27/08/2015 |
3.09
|
32,010 | 3.09 | 3.19 | 3.09 | 0 | 0 | 0 |
26/08/2015 |
3.09
|
97,810 | 3.04 | 3.09 | 2.94 | 0 | 0 | 0 |
25/08/2015 |
3.04
|
28,240 | 3.14 | 3.19 | 2.94 | 0 | 0 | 0 |
24/08/2015 |
3.14
|
113,660 | 3.28 | 3.28 | 3.09 | 1,000 | 0 | 0.0 |
21/08/2015 |
3.28
|
55,950 | 3.38 | 3.38 | 3.23 | 10,000 | 0 | 0.1 |
20/08/2015 |
3.38
|
3,890 | 3.38 | 3.43 | 3.19 | 0 | 0 | 0 |
19/08/2015 |
3.38
|
16,220 | 3.52 | 3.52 | 3.33 | 10,000 | 500 | 0.1 |
18/08/2015 |
3.52
|
4,400 | 3.72 | 3.72 | 3.47 | 0 | 0 | 0 |
17/08/2015 |
3.72
|
310 | 3.67 | 3.72 | 3.72 | 0 | 0 | 0 |
14/08/2015 |
3.67
|
13,920 | 3.81 | 3.81 | 3.67 | 9,000 | 0 | 0.1 |
13/08/2015 |
3.81
|
1,040 | 3.76 | 3.81 | 3.76 | 0 | 0 | 0 |
12/08/2015 |
3.76
|
1,460 | 3.72 | 3.76 | 3.72 | 0 | 0 | 0 |
11/08/2015 |
3.72
|
2,900 | 3.76 | 3.76 | 3.72 | 0 | 0 | 0 |
10/08/2015 |
3.76
|
17,830 | 3.76 | 3.81 | 3.72 | 0 | 10,000 | -0.1 |
07/08/2015 |
3.76
|
3,200 | 3.86 | 3.86 | 3.67 | 0 | 0 | 0 |
06/08/2015 |
3.86
|
30 | 3.81 | 3.86 | 3.81 | 0 | 0 | 0 |
05/08/2015 |
3.81
|
200 | 3.86 | 3.86 | 3.81 | 0 | 200 | -0.0 |
04/08/2015 |
3.86
|
17,660 | 3.81 | 3.86 | 3.81 | 0 | 0 | 0 |
03/08/2015 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
31/07/2015 |
3.81
|
3,410 | 3.86 | 3.86 | 3.72 | 0 | 0 | 0 |
30/07/2015 |
3.86
|
1,530 | 3.81 | 3.86 | 3.81 | 0 | 0 | 0 |
29/07/2015 |
3.81
|
9,600 | 3.86 | 3.86 | 3.76 | 0 | 0 | 0 |
28/07/2015 |
3.86
|
13,290 | 3.86 | 3.86 | 3.81 | 0 | 0 | 0 |
27/07/2015 |
3.86
|
25,190 | 3.86 | 3.86 | 3.76 | 0 | 0 | 0 |
24/07/2015 |
3.86
|
2,020 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
23/07/2015 |
3.86
|
2,330 | 3.96 | 3.96 | 3.86 | 0 | 0 | 0 |
22/07/2015 |
3.96
|
28,730 | 3.76 | 4.01 | 3.86 | 0 | 0 | 0 |
21/07/2015 |
3.76
|
7,030 | 3.81 | 3.81 | 3.76 | 0 | 0 | 0 |
20/07/2015 |
3.81
|
24,050 | 3.86 | 3.86 | 3.81 | 0 | 0 | 0 |
17/07/2015 |
3.86
|
13,700 | 3.91 | 3.91 | 3.86 | 0 | 0 | 0 |
16/07/2015 |
3.91
|
29,320 | 3.86 | 3.91 | 3.86 | 0 | 0 | 0 |
15/07/2015 |
3.86
|
29,080 | 3.76 | 3.86 | 3.76 | 0 | 1,950 | -0.0 |
14/07/2015 |
3.76
|
50,140 | 3.76 | 3.86 | 3.76 | 0 | 350 | -0.0 |
13/07/2015 |
3.76
|
11,000 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |