Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -0.42% | 85,200 | -7,200 | -0.2 |
23.50
26.10
23.90
|
2 tháng
(2024-07-22) |
-2.10 | -8.08% | 108,800 | -7,200 | -0.2 |
23.50
26.10
23.90
|
3 tháng
(2024-06-20) |
-1.81 | -7.04% | 167,300 | -13,200 | -0.3 |
23.50
26.10
23.90
|
6 tháng
(2024-03-22) |
-0.94 | -3.80% | 468,600 | 77,200 | 2.0 |
23.50
26.39
23.90
|
12 tháng
(2023-09-25) |
3.20 | 15.44% | 1,661,600 | 566,300 | 13.2 |
20.32
26.39
23.90
|
24 tháng
(2022-09-29) |
3.79 | 18.82% | 2,456,700 | 701,200 | 16.0 |
14.69
26.39
23.90
|
36 tháng
(2021-10-04) |
9.81 | 69.66% | 3,235,115 | 857,200 | 19.4 |
14.09
26.39
23.90
|
60 tháng
(2019-10-15) |
12.63 | 112.03% | 4,302,846 | 864,300 | 19.5 |
9
26.39
23.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
13/11/2015 |
5.12
|
1,000 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
12/11/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
11/11/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
10/11/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
09/11/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
06/11/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
05/11/2015 |
5.12
|
800 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
04/11/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
03/11/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
02/11/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
30/10/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
29/10/2015 |
5.12
|
2,200 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
28/10/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
27/10/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
26/10/2015 |
5.12
|
1,000 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
23/10/2015 |
5.12
|
200 | 5.69 | 5.69 | 5.12 | 0 | 0 | 0 |
22/10/2015 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
21/10/2015 |
5.69
|
0 | 5.31 | 5.69 | 5.69 | 0 | 0 | 0 |
20/10/2015 |
5.31
|
41,000 | 5.31 | 5.69 | 5.31 | 0 | 0 | 0 |
19/10/2015 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
16/10/2015 |
5.31
|
1,000 | 5.50 | 5.50 | 5.31 | 0 | 0 | 0 |
15/10/2015 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
14/10/2015 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
13/10/2015 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
12/10/2015 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
09/10/2015 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
08/10/2015 |
5.50
|
900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
07/10/2015 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
06/10/2015 |
5.50
|
11,800 | 5.50 | 5.50 | 5.39 | 0 | 0 | 0 |
05/10/2015 |
5.50
|
1,200 | 4.93 | 5.50 | 5.50 | 0 | 0 | 0 |
02/10/2015 |
4.93
|
2,900 | 5.69 | 5.69 | 4.93 | 0 | 0 | 0 |
01/10/2015 |
5.69
|
35,000 | 5.12 | 5.69 | 5.69 | 0 | 0 | 0 |
30/09/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
29/09/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
28/09/2015 |
5.12
|
0 | 5.09 | 5.12 | 5.12 | 0 | 0 | 0 |
25/09/2015 |
5.09
|
4,600 | 4.97 | 5.12 | 5.09 | 0 | 0 | 0 |
24/09/2015 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
23/09/2015 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
22/09/2015 |
4.97
|
0 | 4.93 | 4.97 | 4.97 | 0 | 0 | 0 |
21/09/2015 |
4.93
|
2,900 | 4.78 | 5.01 | 4.93 | 0 | 0 | 0 |
18/09/2015 |
4.78
|
3,000 | 5.31 | 5.31 | 4.78 | 0 | 0 | 0 |
17/09/2015 |
5.31
|
0 | 5.35 | 5.31 | 5.31 | 0 | 0 | 0 |
16/09/2015 |
5.35
|
1,200 | 5.31 | 5.35 | 5.31 | 0 | 0 | 0 |
15/09/2015 |
5.31
|
4,600 | 5.24 | 5.31 | 5.31 | 0 | 0 | 0 |
14/09/2015 |
5.24
|
15,400 | 5.47 | 5.47 | 4.74 | 0 | 0 | 0 |
11/09/2015 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
10/09/2015 |
5.47
|
0 | 5.31 | 5.47 | 5.47 | 0 | 0 | 0 |
09/09/2015 |
5.31
|
15,300 | 5.16 | 5.50 | 4.56 | 0 | 0 | 0 |
08/09/2015 |
5.16
|
7,200 | 4.56 | 5.16 | 5.12 | 0 | 0 | 0 |
07/09/2015 |
4.56
|
5,700 | 5.12 | 5.12 | 4.48 | 0 | 0 | 0 |
04/09/2015 |
5.12
|
7,700 | 4.97 | 5.12 | 4.40 | 0 | 0 | 0 |
03/09/2015 |
4.97
|
1,000 | 4.33 | 4.97 | 4.97 | 0 | 0 | 0 |
01/09/2015 |
4.33
|
0 | 4.37 | 4.33 | 4.33 | 0 | 0 | 0 |
31/08/2015 |
4.37
|
11,000 | 5.01 | 5.01 | 4.33 | 0 | 0 | 0 |
28/08/2015 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
27/08/2015 |
5.01
|
9,600 | 5.16 | 5.16 | 5.01 | 0 | 0 | 0 |
26/08/2015 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
25/08/2015 |
5.16
|
0 | 4.59 | 5.16 | 5.16 | 0 | 0 | 0 |
24/08/2015 |
4.59
|
34,300 | 5.12 | 5.31 | 4.59 | 0 | 0 | 0 |
21/08/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
20/08/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
19/08/2015 |
5.12
|
34,100 | 4.93 | 5.12 | 5.12 | 0 | 0 | 0 |
18/08/2015 |
4.93
|
4,500 | 4.78 | 5.12 | 4.93 | 0 | 0 | 0 |
17/08/2015 |
4.78
|
5,000 | 4.56 | 4.78 | 4.78 | 0 | 0 | 0 |
14/08/2015 |
4.56
|
5,000 | 4.59 | 4.59 | 4.56 | 0 | 0 | 0 |
13/08/2015 |
4.59
|
13,600 | 5.12 | 5.12 | 4.59 | 0 | 0 | 0 |
12/08/2015 |
5.12
|
4,700 | 5.12 | 5.12 | 5.01 | 0 | 0 | 0 |
11/08/2015 |
5.12
|
9,200 | 5.12 | 5.12 | 4.63 | 0 | 0 | 0 |
10/08/2015 |
5.12
|
11,000 | 4.56 | 5.12 | 4.67 | 0 | 0 | 0 |
07/08/2015 |
4.56
|
10,000 | 4.78 | 4.78 | 4.56 | 0 | 0 | 0 |
06/08/2015 |
4.78
|
5,000 | 5.12 | 5.12 | 4.78 | 0 | 0 | 0 |
05/08/2015 |
5.12
|
3,000 | 4.93 | 5.12 | 5.12 | 0 | 0 | 0 |
04/08/2015 |
4.93
|
1,000 | 4.90 | 4.93 | 4.93 | 0 | 0 | 0 |
03/08/2015 |
4.90
|
15,100 | 4.56 | 4.90 | 4.59 | 0 | 0 | 0 |
31/07/2015 |
4.56
|
45,100 | 5.16 | 5.16 | 4.40 | 0 | 0 | 0 |
30/07/2015 |
5.16
|
1,500 | 4.93 | 5.16 | 5.16 | 0 | 0 | 0 |
29/07/2015 |
4.93
|
7,000 | 4.93 | 4.93 | 4.78 | 0 | 0 | 0 |
28/07/2015 |
4.93
|
5,300 | 4.63 | 5.16 | 4.93 | 0 | 0 | 0 |
27/07/2015 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
24/07/2015 |
4.63
|
0 | 4.93 | 4.63 | 4.63 | 0 | 0 | 0 |
23/07/2015 |
4.93
|
65,400 | 4.93 | 4.93 | 4.37 | 0 | 0 | 0 |
22/07/2015 |
4.93
|
45,100 | 4.71 | 5.01 | 4.37 | 0 | 0 | 0 |
21/07/2015 |
4.71
|
6,300 | 4.52 | 4.71 | 4.71 | 0 | 0 | 0 |
20/07/2015 |
4.52
|
2,404,200 | 3.95 | 4.52 | 4.10 | 0 | 0 | 0 |
17/07/2015 |
3.95
|
1,500 | 4.59 | 4.59 | 3.95 | 0 | 0 | 0 |
16/07/2015 |
4.59
|
2,300 | 3.99 | 4.59 | 4.37 | 0 | 0 | 0 |
15/07/2015 |
3.99
|
22,800 | 4.63 | 4.63 | 3.95 | 0 | 0 | 0 |
14/07/2015 |
4.63
|
2,500 | 4.59 | 4.63 | 4.63 | 0 | 0 | 0 |
13/07/2015 |
4.59
|
3,500 | 4.44 | 4.74 | 4.59 | 0 | 0 | 0 |
10/07/2015 |
4.44
|
100 | 4.74 | 4.74 | 4.44 | 0 | 0 | 0 |
09/07/2015 |
4.74
|
100 | 4.59 | 4.74 | 4.74 | 0 | 0 | 0 |
08/07/2015 |
4.59
|
11,500 | 4.59 | 4.59 | 4.52 | 0 | 0 | 0 |
07/07/2015 |
4.59
|
100 | 4.37 | 4.59 | 4.59 | 0 | 0 | 0 |
06/07/2015 |
4.37
|
3,000 | 4.86 | 4.86 | 4.37 | 0 | 0 | 0 |
03/07/2015 |
4.86
|
100 | 4.25 | 4.86 | 4.86 | 0 | 0 | 0 |
02/07/2015 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
01/07/2015 |
4.25
|
3,500 | 4.82 | 4.82 | 4.25 | 0 | 0 | 0 |
30/06/2015 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
29/06/2015 |
4.82
|
4,900 | 5.31 | 5.31 | 4.82 | 0 | 0 | 0 |