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) |
-0.95 | -4.92% | 74,600 | -300 | -0.0 |
18
19.54
18.40
|
2 tháng
(2024-07-22) |
-0.11 | -0.62% | 99,800 | -300 | -0.0 |
17.86
19.54
18.40
|
3 tháng
(2024-06-20) |
0.07 | 0.39% | 166,100 | -1,200 | -0.0 |
17.86
19.72
18.40
|
6 tháng
(2024-03-22) |
0.63 | 3.55% | 354,200 | -3,800 | -0.1 |
17.30
19.72
18.40
|
12 tháng
(2023-09-25) |
-1.32 | -6.71% | 675,400 | -61,900 | -1.2 |
17.30
19.72
18.40
|
24 tháng
(2022-09-29) |
-2.03 | -9.92% | 1,778,671 | -72,100 | -1.4 |
15.09
24.10
18.40
|
36 tháng
(2021-10-04) |
2.53 | 15.93% | 5,202,180 | -36,588 | -0.5 |
14.87
25.99
18.40
|
60 tháng
(2019-10-15) |
11.63 | 171.66% | 7,223,566 | -340,188 | -3.8 |
3.45
25.99
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
5.27
|
4,400 | 5.42 | 5.42 | 4.90 | 0 | 100 | -0.0 |
27/11/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
26/11/2015 |
5.42
|
100 | 5.12 | 5.42 | 5.42 | 0 | 0 | 0 |
25/11/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
24/11/2015 |
5.12
|
3,900 | 5.16 | 5.16 | 5.12 | 3,900 | 0 | 0.1 |
23/11/2015 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
20/11/2015 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
19/11/2015 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
18/11/2015 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
17/11/2015 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
16/11/2015 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
13/11/2015 |
5.16
|
14,000 | 5.24 | 5.24 | 5.16 | 14,000 | 0 | 0.2 |
12/11/2015 |
5.24
|
7,000 | 5.42 | 5.42 | 5.24 | 7,000 | 0 | 0.1 |
11/11/2015 |
5.42
|
700 | 5.35 | 5.42 | 5.42 | 0 | 0 | 0 |
10/11/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
09/11/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
06/11/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
05/11/2015 |
5.35
|
7,000 | 5.42 | 5.42 | 5.35 | 7,000 | 0 | 0.1 |
04/11/2015 |
5.42
|
5,000 | 5.42 | 5.42 | 5.42 | 5,000 | 0 | 0.1 |
03/11/2015 |
5.42
|
18,000 | 5.46 | 5.46 | 5.42 | 7,100 | 0 | 0.1 |
02/11/2015 |
5.46
|
7,000 | 5.46 | 5.61 | 5.46 | 6,300 | 0 | 0.1 |
30/10/2015 |
5.46
|
10,000 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
29/10/2015 |
5.46
|
2,200 | 5.61 | 5.61 | 5.46 | 0 | 0 | 0 |
28/10/2015 |
5.61
|
300 | 5.46 | 5.61 | 5.61 | 0 | 0 | 0 |
27/10/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
26/10/2015 |
5.46
|
2,700 | 5.50 | 5.50 | 5.46 | 2,700 | 0 | 0.0 |
23/10/2015 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
22/10/2015 |
5.50
|
700 | 5.69 | 5.69 | 5.50 | 700 | 0 | 0.0 |
21/10/2015 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
20/10/2015 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
19/10/2015 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
16/10/2015 |
5.69
|
2,000 | 5.61 | 5.69 | 5.61 | 0 | 0 | 0 |
15/10/2015 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
14/10/2015 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
13/10/2015 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
12/10/2015 |
5.61
|
100 | 5.35 | 5.61 | 5.61 | 0 | 0 | 0 |
09/10/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
08/10/2015 |
5.35
|
100 | 5.69 | 5.69 | 5.35 | 0 | 100 | -0.0 |
07/10/2015 |
5.69
|
100 | 5.35 | 5.69 | 5.69 | 0 | 0 | 0 |
06/10/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
05/10/2015 |
5.35
|
1,000 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
02/10/2015 |
5.35
|
3,000 | 5.61 | 5.61 | 5.35 | 3,000 | 0 | 0.0 |
01/10/2015 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
30/09/2015 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
29/09/2015 |
5.61
|
2,500 | 5.54 | 5.61 | 5.46 | 0 | 0 | 0 |
28/09/2015 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
25/09/2015 |
5.54
|
1,900 | 5.57 | 5.57 | 5.54 | 0 | 0 | 0 |
24/09/2015 |
5.57
|
1,100 | 5.54 | 5.57 | 5.57 | 0 | 0 | 0 |
23/09/2015 |
5.54
|
500 | 5.57 | 5.57 | 5.54 | 0 | 0 | 0 |
22/09/2015 |
5.57
|
300 | 5.27 | 5.57 | 5.54 | 0 | 0 | 0 |
21/09/2015 |
5.27
|
100 | 5.54 | 5.54 | 5.27 | 100 | 0 | 0.0 |
18/09/2015 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
17/09/2015 |
5.54
|
100 | 5.35 | 5.54 | 5.54 | 0 | 0 | 0 |
16/09/2015 |
5.35
|
200 | 5.54 | 5.54 | 5.35 | 0 | 0 | 0 |
15/09/2015 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
14/09/2015 |
5.54
|
400 | 5.46 | 5.54 | 5.54 | 0 | 0 | 0 |
11/09/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
10/09/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
09/09/2015 |
5.46
|
100 | 5.50 | 5.50 | 5.46 | 0 | 0 | 0 |
08/09/2015 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
07/09/2015 |
5.50
|
700 | 5.35 | 5.50 | 5.27 | 400 | 0 | 0.0 |
04/09/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
03/09/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
01/09/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
31/08/2015 |
5.35
|
7,900 | 5.42 | 5.42 | 5.31 | 7,200 | 0 | 0.1 |
28/08/2015 |
5.42
|
1,000 | 5.31 | 5.42 | 5.42 | 0 | 0 | 0 |
27/08/2015 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
26/08/2015 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
25/08/2015 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
24/08/2015 |
5.31
|
1,000 | 5.39 | 5.39 | 5.31 | 1,000 | 0 | 0.0 |
21/08/2015 |
5.39
|
2,100 | 5.39 | 5.39 | 5.35 | 2,000 | 0 | 0.0 |
20/08/2015 |
5.39
|
5,700 | 5.42 | 5.42 | 5.35 | 3,700 | 0 | 0.1 |
19/08/2015 |
5.42
|
1,700 | 5.42 | 5.42 | 5.35 | 1,200 | 0 | 0.0 |
18/08/2015 |
5.42
|
500 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
17/08/2015 |
5.42
|
1,300 | 5.42 | 5.50 | 5.42 | 0 | 0 | 0 |
14/08/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
13/08/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
12/08/2015 |
5.42
|
15,600 | 5.35 | 5.50 | 5.35 | 14,400 | 0 | 0.2 |
11/08/2015 |
5.35
|
1,900 | 5.31 | 5.35 | 5.35 | 0 | 0 | 0 |
10/08/2015 |
5.31
|
22,600 | 5.57 | 5.57 | 5.31 | 7,400 | 0 | 0.1 |
07/08/2015 |
5.57
|
500 | 5.80 | 5.80 | 5.57 | 500 | 0 | 0.0 |
06/08/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
05/08/2015 |
5.80
|
17,200 | 5.69 | 5.80 | 5.57 | 10,000 | 0 | 0.2 |
04/08/2015 |
5.69
|
18,600 | 5.84 | 5.84 | 5.61 | 13,700 | 0 | 0.2 |
03/08/2015 |
5.84
|
26,600 | 5.84 | 5.87 | 5.57 | 13,700 | 0 | 0.2 |
31/07/2015 |
5.84
|
11,200 | 5.87 | 5.87 | 5.84 | 800 | 0 | 0.0 |
30/07/2015 |
5.87
|
16,000 | 5.80 | 5.91 | 5.84 | 0 | 0 | 0 |
29/07/2015 |
5.80
|
29,300 | 5.98 | 6.06 | 5.80 | 13,700 | 0 | 0.2 |
28/07/2015 |
5.98
|
33,400 | 6.17 | 6.17 | 5.98 | 6,200 | 0 | 0.1 |
27/07/2015 |
6.17
|
15,000 | 6.36 | 6.36 | 6.17 | 13,100 | 0 | 0.2 |
24/07/2015 |
6.36
|
8,700 | 6.36 | 6.55 | 6.36 | 0 | 0 | 0 |
23/07/2015 |
6.36
|
59,400 | 6.36 | 6.73 | 5.98 | 0 | 0 | 0 |