Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.30 | 10.34% | 4,505,800 | 11,100 | 0.0 |
2.60
3.40
3.20
|
2 tháng
(2024-07-22) |
-0.70 | -17.95% | 9,677,300 | 14,200 | 0.1 |
2.60
3.90
3.20
|
3 tháng
(2024-06-21) |
-0.80 | -20% | 14,726,100 | 8,200 | 0.0 |
2.60
4
3.20
|
6 tháng
(2024-03-25) |
0.10 | 3.23% | 39,842,500 | 20,558 | 0.1 |
2.50
4.50
3.20
|
12 tháng
(2023-09-25) |
1 | 45.45% | 69,072,500 | 13,358 | 0.0 |
1.90
4.60
3.20
|
24 tháng
(2022-09-30) |
0.10 | 3.23% | 101,766,461 | 16,658 | 0.0 |
1.40
4.60
3.20
|
36 tháng
(2021-10-05) |
-2.80 | -46.67% | 194,850,758 | 37,258 | 0.1 |
1.40
10.50
3.20
|
60 tháng
(2019-10-16) |
1.60 | 100% | 252,334,145 | 61,058 | 0.3 |
1
10.50
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/12/2015 |
4.70
|
215,000 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
30/11/2015 |
4.80
|
259,600 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
27/11/2015 |
4.80
|
307,900 | 5 | 5 | 4.70 | 0 | 0 | 0 |
26/11/2015 |
5
|
659,600 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
25/11/2015 |
5
|
222,200 | 5.30 | 5.30 | 4.80 | 0 | 500 | -0.0 |
24/11/2015 |
5.30
|
38,300 | 4.90 | 5.30 | 4.70 | 0 | 0 | 0 |
23/11/2015 |
4.90
|
6,800 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
20/11/2015 |
5
|
19,500 | 5.10 | 5.50 | 5 | 0 | 0 | 0 |
19/11/2015 |
5.10
|
39,600 | 4.70 | 5.10 | 5 | 0 | 0 | 0 |
18/11/2015 |
4.70
|
2,900 | 5 | 5 | 4.70 | 0 | 0 | 0 |
17/11/2015 |
5
|
5,000 | 5 | 5 | 4.70 | 0 | 0 | 0 |
16/11/2015 |
5
|
13,000 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
13/11/2015 |
4.80
|
38,900 | 5.20 | 5.50 | 4.70 | 0 | 100 | -0.0 |
12/11/2015 |
5.20
|
19,500 | 5.20 | 5.20 | 5 | 0 | 800 | -0.0 |
11/11/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
10/11/2015 |
5.20
|
4,600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
09/11/2015 |
5.20
|
22,400 | 5 | 5.30 | 4.90 | 0 | 1,100 | -0.0 |
06/11/2015 |
5
|
1,400 | 5 | 5 | 4.90 | 0 | 0 | 0 |
05/11/2015 |
5
|
15,600 | 5 | 5 | 5 | 0 | 0 | 0 |
04/11/2015 |
5
|
4,200 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
03/11/2015 |
5.10
|
5,400 | 5 | 5.10 | 5 | 0 | 300 | -0.0 |
02/11/2015 |
5
|
4,500 | 5.10 | 5.10 | 5 | 0 | 300 | -0.0 |
30/10/2015 |
5.10
|
300 | 4.70 | 5.10 | 5.10 | 0 | 0 | 0 |
29/10/2015 |
4.70
|
8,200 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
28/10/2015 |
5.20
|
100 | 4.90 | 5.20 | 5.20 | 0 | 0 | 0 |
27/10/2015 |
4.90
|
8,700 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
26/10/2015 |
5.30
|
32,400 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
23/10/2015 |
5.60
|
29,600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
22/10/2015 |
5.60
|
47,900 | 5.30 | 5.70 | 5.40 | 0 | 0 | 0 |
21/10/2015 |
5.30
|
43,100 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
20/10/2015 |
4.90
|
37,200 | 4.60 | 4.90 | 4.20 | 0 | 0 | 0 |
19/10/2015 |
4.60
|
3,300 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
16/10/2015 |
4.60
|
4,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
15/10/2015 |
4.50
|
300 | 4.40 | 4.50 | 4.50 | 0 | 0 | 0 |
14/10/2015 |
4.40
|
7,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
13/10/2015 |
4.40
|
9,300 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
12/10/2015 |
4.50
|
2,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
09/10/2015 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
08/10/2015 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
07/10/2015 |
4.60
|
6,800 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
06/10/2015 |
4.50
|
5,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
05/10/2015 |
4.60
|
9,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
02/10/2015 |
4.60
|
10,900 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
01/10/2015 |
4.50
|
5,200 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |
30/09/2015 |
4.30
|
3,900 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
29/09/2015 |
4.40
|
5,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
28/09/2015 |
4.50
|
15,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
25/09/2015 |
4.50
|
45,500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
24/09/2015 |
4.60
|
7,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
23/09/2015 |
4.60
|
23,700 | 4.50 | 4.90 | 4.20 | 0 | 0 | 0 |
22/09/2015 |
4.50
|
3,500 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
21/09/2015 |
4.60
|
12,400 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
18/09/2015 |
4.50
|
13,500 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
17/09/2015 |
4.60
|
800 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
16/09/2015 |
4.60
|
6,200 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
15/09/2015 |
4.40
|
49,000 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
14/09/2015 |
4.60
|
3,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
11/09/2015 |
4.60
|
11,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
10/09/2015 |
4.60
|
9,000 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
09/09/2015 |
4.50
|
4,600 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
08/09/2015 |
4.60
|
2,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
07/09/2015 |
4.70
|
21,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
04/09/2015 |
4.70
|
18,300 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
03/09/2015 |
4.70
|
43,900 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
01/09/2015 |
4.70
|
109,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
31/08/2015 |
4.70
|
16,000 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
28/08/2015 |
4.70
|
69,200 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
27/08/2015 |
4.60
|
49,300 | 4.30 | 4.60 | 4.40 | 0 | 0 | 0 |
26/08/2015 |
4.30
|
80,100 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
25/08/2015 |
4.20
|
38,300 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
24/08/2015 |
4.50
|
56,900 | 5 | 5 | 4.50 | 0 | 0 | 0 |
21/08/2015 |
5
|
51,700 | 5 | 5 | 4.50 | 0 | 0 | 0 |
20/08/2015 |
5
|
24,100 | 5 | 5 | 4.80 | 0 | 0 | 0 |
19/08/2015 |
5
|
7,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
18/08/2015 |
5.10
|
12,200 | 5 | 5.20 | 5 | 0 | 0 | 0 |
17/08/2015 |
5
|
28,300 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
14/08/2015 |
5.30
|
123,300 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
13/08/2015 |
5.20
|
31,800 | 5.50 | 5.60 | 5 | 0 | 0 | 0 |
12/08/2015 |
5.50
|
23,800 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
11/08/2015 |
5.60
|
5,400 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
10/08/2015 |
5.60
|
23,300 | 5.50 | 5.80 | 5.60 | 0 | 0 | 0 |
07/08/2015 |
5.50
|
10,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
06/08/2015 |
5.70
|
23,700 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
05/08/2015 |
5.50
|
52,700 | 5.40 | 5.80 | 5.30 | 0 | 0 | 0 |
04/08/2015 |
5.40
|
13,500 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
03/08/2015 |
5.60
|
7,800 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
31/07/2015 |
5.90
|
115,500 | 5.60 | 6.10 | 5.30 | 0 | 0 | 0 |
30/07/2015 |
5.60
|
8,600 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
29/07/2015 |
5.40
|
7,200 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
28/07/2015 |
5.70
|
12,900 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
27/07/2015 |
5.80
|
74,200 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
24/07/2015 |
5.30
|
41,700 | 4.90 | 5.30 | 5.20 | 0 | 0 | 0 |
23/07/2015 |
4.90
|
18,700 | 5.40 | 5.70 | 4.90 | 0 | 0 | 0 |
22/07/2015 |
5.40
|
14,900 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
21/07/2015 |
5.60
|
67,500 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
20/07/2015 |
5.70
|
2,400 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
17/07/2015 |
5.80
|
61,100 | 5.60 | 5.80 | 5.70 | 0 | 0 | 0 |
16/07/2015 |
5.60
|
5,100 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
15/07/2015 |
5.80
|
54,800 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
14/07/2015 |
5.90
|
3,400 | 6 | 6 | 5.70 | 0 | 0 | 0 |