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) |
-3.40 | -10.24% | 1,567,100 | 400 | -0.0 |
29.40
33.20
29.80
|
2 tháng
(2024-07-22) |
-2.50 | -7.74% | 3,217,400 | 7,100 | 0.2 |
28
33.20
29.80
|
3 tháng
(2024-06-21) |
-6.17 | -17.15% | 4,981,800 | 6,740 | 0.2 |
28
35.97
29.80
|
6 tháng
(2024-03-25) |
-15.83 | -34.69% | 18,626,000 | -93,160 | -5.6 |
28
45.63
29.80
|
12 tháng
(2023-09-25) |
-13.46 | -31.12% | 59,163,600 | -26,398 | -2.7 |
28
48.09
29.80
|
24 tháng
(2022-09-30) |
-41.45 | -58.17% | 190,291,247 | 27,625 | 1.5 |
18.03
71.25
29.80
|
36 tháng
(2021-10-05) |
-45.61 | -60.48% | 227,357,456 | 50,761 | 7.5 |
18.03
377.05
29.80
|
60 tháng
(2019-10-16) |
-4.13 | -12.18% | 258,766,531 | 41,715 | 7.0 |
18.03
377.05
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
01/12/2015 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
30/11/2015 |
4.86
|
47,820 | 4.77 | 4.86 | 4.32 | 0 | 0 | 0 |
27/11/2015 |
4.77
|
800 | 4.69 | 4.78 | 4.71 | 0 | 0 | 0 |
26/11/2015 |
4.69
|
7,900 | 4.68 | 4.71 | 4.69 | 0 | 0 | 0 |
25/11/2015 |
4.68
|
49,100 | 4.72 | 4.82 | 4.59 | 0 | 0 | 0 |
24/11/2015 |
4.72
|
900 | 4.83 | 4.83 | 4.72 | 0 | 0 | 0 |
23/11/2015 |
4.83
|
200 | 4.83 | 4.83 | 4.72 | 0 | 0 | 0 |
20/11/2015 |
4.83
|
50,145 | 4.83 | 4.95 | 4.60 | 0 | 0 | 0 |
19/11/2015 |
4.83
|
2,500 | 4.74 | 4.90 | 4.83 | 0 | 0 | 0 |
18/11/2015 |
4.74
|
2,600 | 4.91 | 4.91 | 4.43 | 0 | 0 | 0 |
17/11/2015 |
4.91
|
45,560 | 4.93 | 4.99 | 4.59 | 0 | 0 | 0 |
16/11/2015 |
4.93
|
4,700 | 4.96 | 4.96 | 4.71 | 0 | 0 | 0 |
13/11/2015 |
4.96
|
1,500 | 4.86 | 4.96 | 4.96 | 0 | 0 | 0 |
12/11/2015 |
4.86
|
47,000 | 4.96 | 5.01 | 4.71 | 0 | 0 | 0 |
11/11/2015 |
4.96
|
1,000 | 4.95 | 4.96 | 4.96 | 0 | 0 | 0 |
10/11/2015 |
4.95
|
500 | 4.96 | 4.96 | 4.95 | 0 | 0 | 0 |
09/11/2015 |
4.96
|
49,200 | 4.99 | 4.99 | 4.60 | 0 | 0 | 0 |
06/11/2015 |
4.99
|
200 | 4.83 | 4.99 | 4.99 | 0 | 0 | 0 |
05/11/2015 |
4.83
|
100 | 4.85 | 4.85 | 4.83 | 0 | 0 | 0 |
04/11/2015 |
4.85
|
1,000 | 5.09 | 5.09 | 4.83 | 0 | 0 | 0 |
03/11/2015 |
5.09
|
800 | 4.97 | 5.09 | 4.97 | 0 | 0 | 0 |
02/11/2015 |
4.97
|
7,400 | 4.97 | 5.19 | 4.97 | 0 | 0 | 0 |
30/10/2015 |
4.97
|
9,922 | 4.90 | 4.99 | 4.90 | 0 | 4,100 | -0.2 |
29/10/2015 |
4.90
|
800 | 4.83 | 4.90 | 4.77 | 0 | 0 | 0 |
28/10/2015 |
4.83
|
7,130 | 4.83 | 4.96 | 4.83 | 0 | 5,800 | -0.2 |
27/10/2015 |
4.83
|
10,145 | 4.77 | 4.92 | 4.71 | 0 | 3,400 | -0.1 |
26/10/2015 |
4.77
|
1,500 | 4.71 | 4.78 | 4.58 | 0 | 0 | 0 |
23/10/2015 |
4.71
|
14,025 | 5.05 | 5.05 | 4.60 | 0 | 0 | 0 |
22/10/2015 |
5.05
|
13,045 | 4.59 | 5.05 | 4.45 | 0 | 6,900 | -0.3 |
21/10/2015 |
4.59
|
20,000 | 5.09 | 5.09 | 4.58 | 0 | 0 | 0 |
20/10/2015 |
5.09
|
15,410 | 5.42 | 5.42 | 4.88 | 0 | 0 | 0 |
19/10/2015 |
5.42
|
12,200 | 5.60 | 5.60 | 5.34 | 0 | 0 | 0 |
16/10/2015 |
5.60
|
8,332 | 5.68 | 5.68 | 5.53 | 0 | 0 | 0 |
15/10/2015 |
5.68
|
6,900 | 5.70 | 5.70 | 5.66 | 0 | 0 | 0 |
14/10/2015 |
5.70
|
17,400 | 5.47 | 5.71 | 5.40 | 0 | 0 | 0 |
13/10/2015 |
5.47
|
9,475 | 5.88 | 5.88 | 5.47 | 0 | 0 | 0 |
12/10/2015 |
5.88
|
4,800 | 5.98 | 5.98 | 5.72 | 0 | 0 | 0 |
09/10/2015 |
5.98
|
2,400 | 6.10 | 6.10 | 5.91 | 0 | 0 | 0 |
08/10/2015 |
6.10
|
5,400 | 6.10 | 6.10 | 5.99 | 0 | 400 | -0.0 |
07/10/2015 |
6.10
|
12,350 | 5.91 | 6.10 | 5.98 | 1,000 | 1,500 | -0.0 |
06/10/2015 |
5.91
|
4,500 | 6.09 | 6.09 | 5.90 | 0 | 300 | -0.0 |
05/10/2015 |
6.09
|
15,100 | 6.13 | 6.13 | 5.91 | 0 | 300 | -0.0 |
02/10/2015 |
6.13
|
6,600 | 6.10 | 6.13 | 6.04 | 0 | 2,100 | -0.1 |
01/10/2015 |
6.10
|
1,230 | 6.02 | 6.10 | 6.03 | 0 | 100 | -0.0 |
30/09/2015 |
6.02
|
2,050 | 6.10 | 6.10 | 5.98 | 0 | 0 | 0 |
29/09/2015 |
6.10
|
3,905 | 6.16 | 6.16 | 6.10 | 0 | 0 | 0 |
28/09/2015 |
6.16
|
4,195 | 6.17 | 6.17 | 6.12 | 0 | 2,000 | -0.1 |
25/09/2015 |
6.17
|
8,170 | 6.09 | 6.23 | 6.09 | 0 | 3,000 | -0.1 |
24/09/2015 |
6.09
|
2,600 | 6.10 | 6.10 | 6.04 | 0 | 0 | 0 |
23/09/2015 |
6.10
|
5,290 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
22/09/2015 |
6.30
|
9,850 | 6.36 | 6.36 | 6.18 | 0 | 0 | 0 |
21/09/2015 |
6.36
|
7,172 | 6.17 | 6.36 | 6.10 | 0 | 0 | 0 |
18/09/2015 |
6.17
|
9,386 | 6.07 | 6.35 | 5.72 | 0 | 0 | 0 |
17/09/2015 |
6.07
|
730 | 6.09 | 6.23 | 6.07 | 0 | 0 | 0 |
16/09/2015 |
6.09
|
13,210 | 6.36 | 6.36 | 5.85 | 0 | 0 | 0 |
15/09/2015 |
6.36
|
4,000 | 6.24 | 6.49 | 6.26 | 0 | 0 | 0 |
14/09/2015 |
6.24
|
12,007 | 6.33 | 6.55 | 6.24 | 0 | 0 | 0 |
11/09/2015 |
6.33
|
6,600 | 5.77 | 6.35 | 6.09 | 0 | 0 | 0 |
10/09/2015 |
5.77
|
608 | 5.53 | 5.77 | 5.66 | 0 | 0 | 0 |
09/09/2015 |
5.53
|
2,100 | 5.60 | 5.60 | 5.49 | 0 | 0 | 0 |
08/09/2015 |
5.60
|
710 | 5.47 | 5.72 | 5.60 | 0 | 0 | 0 |
07/09/2015 |
5.47
|
1,107 | 5.52 | 5.52 | 5.47 | 0 | 0 | 0 |
04/09/2015 |
5.52
|
7,500 | 5.58 | 5.58 | 5.47 | 0 | 0 | 0 |
03/09/2015 |
5.58
|
310 | 5.42 | 5.58 | 5.40 | 0 | 0 | 0 |
01/09/2015 |
5.42
|
2,200 | 5.40 | 5.44 | 5.40 | 0 | 0 | 0 |
31/08/2015 |
5.40
|
360 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
28/08/2015 |
5.60
|
12,900 | 5.40 | 5.60 | 5.42 | 0 | 0 | 0 |
27/08/2015 |
5.40
|
1,900 | 5.34 | 5.40 | 5.34 | 0 | 0 | 0 |
26/08/2015 |
5.34
|
2,915 | 5.21 | 5.34 | 5.21 | 0 | 0 | 0 |
25/08/2015 |
5.21
|
10,100 | 5.21 | 5.23 | 5.02 | 0 | 0 | 0 |
24/08/2015 |
5.21
|
15,400 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
21/08/2015 |
5.40
|
14,355 | 5.40 | 5.40 | 5.21 | 0 | 0 | 0 |
20/08/2015 |
5.40
|
3,600 | 5.39 | 5.40 | 5.28 | 0 | 0 | 0 |
19/08/2015 |
5.39
|
2,980 | 5.28 | 5.43 | 5.29 | 0 | 0 | 0 |
18/08/2015 |
5.28
|
6,730 | 5.21 | 5.28 | 5.21 | 0 | 0 | 0 |
17/08/2015 |
5.21
|
10,700 | 5.23 | 5.34 | 5.21 | 0 | 0 | 0 |
14/08/2015 |
5.23
|
24,750 | 5.09 | 5.60 | 5.09 | 0 | 0 | 0 |
13/08/2015 |
5.09
|
4,640 | 4.81 | 5.11 | 4.92 | 0 | 0 | 0 |
12/08/2015 |
4.81
|
2,910 | 4.81 | 4.83 | 4.81 | 0 | 0 | 0 |
11/08/2015 |
4.81
|
20,720 | 4.37 | 4.81 | 4.35 | 0 | 0 | 0 |
10/08/2015 |
4.37
|
1,905 | 4.26 | 4.37 | 4.26 | 0 | 0 | 0 |
07/08/2015 |
4.26
|
1,000 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
06/08/2015 |
4.26
|
2,200 | 4.20 | 4.39 | 4.22 | 0 | 0 | 0 |
05/08/2015 |
4.20
|
4,910 | 4.12 | 4.31 | 4.07 | 0 | 0 | 0 |
04/08/2015 |
4.12
|
2,300 | 4.07 | 4.12 | 4.07 | 0 | 0 | 0 |
03/08/2015 |
4.07
|
8,100 | 4.11 | 4.18 | 4.06 | 0 | 0 | 0 |
31/07/2015 |
4.11
|
2,000 | 3.94 | 4.18 | 4.06 | 0 | 0 | 0 |
30/07/2015 |
3.94
|
5,700 | 3.94 | 4.06 | 3.89 | 0 | 0 | 0 |
29/07/2015 |
3.94
|
1,100 | 3.94 | 4.02 | 3.94 | 0 | 0 | 0 |
28/07/2015 |
3.94
|
2,100 | 4.18 | 4.20 | 3.90 | 0 | 0 | 0 |
27/07/2015 |
4.18
|
600 | 4.07 | 4.18 | 4.18 | 0 | 0 | 0 |
24/07/2015 |
4.07
|
3,100 | 3.94 | 4.07 | 3.89 | 0 | 0 | 0 |
23/07/2015 |
3.94
|
900 | 4.01 | 4.01 | 3.83 | 0 | 0 | 0 |
22/07/2015 |
4.01
|
9,100 | 4.17 | 4.17 | 4.01 | 0 | 0 | 0 |
21/07/2015 |
4.17
|
2,600 | 3.82 | 4.17 | 3.82 | 0 | 0 | 0 |
20/07/2015 |
3.82
|
5,700 | 4.12 | 4.12 | 3.82 | 0 | 0 | 0 |
17/07/2015 |
4.12
|
2,800 | 4.15 | 4.15 | 4.01 | 0 | 0 | 0 |
16/07/2015 |
4.15
|
14,800 | 4.31 | 4.32 | 4.15 | 0 | 0 | 0 |
15/07/2015 |
4.31
|
2,000 | 4.30 | 4.32 | 4.31 | 0 | 0 | 0 |