| 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) |
-1.90 | -7.06% | 2,700 | 0 | 0 |
24.30
26.90
25
|
|
2 tháng
(2024-07-22) |
-1.51 | -5.69% | 15,600 | 0 | 0 |
24.30
27
25
|
|
3 tháng
(2024-06-20) |
5.86 | 30.59% | 46,300 | 0 | 0 |
19.14
27.49
25
|
|
6 tháng
(2024-03-22) |
8.31 | 49.79% | 277,400 | 0 | 0 |
15.12
27.49
25
|
|
12 tháng
(2023-09-25) |
11.07 | 79.46% | 853,700 | 0 | 0 |
11.94
27.49
25
|
|
24 tháng
(2022-09-29) |
10.98 | 78.26% | 1,283,273 | 0 | 0 |
11.31
27.49
25
|
|
36 tháng
(2021-10-04) |
15.39 | 160.17% | 2,269,333 | 3,600 | 0.0 |
8.95
27.49
25
|
|
60 tháng
(2019-10-15) |
17.28 | 223.99% | 3,422,693 | 3,600 | 0.0 |
5.79
27.49
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/11/2015 |
5.57
|
3,700 | 5.46 | 5.57 | 5.57 | 0 | 0 | 0 |
| 27/11/2015 |
5.46
|
3,000 | 5.57 | 5.57 | 5.41 | 0 | 0 | 0 |
| 26/11/2015 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 25/11/2015 |
5.57
|
3,800 | 5.35 | 5.57 | 5.57 | 0 | 0 | 0 |
| 24/11/2015 |
5.35
|
6,600 | 5.13 | 5.35 | 5.24 | 0 | 0 | 0 |
| 23/11/2015 |
5.13
|
1,400 | 5.35 | 5.35 | 5.13 | 0 | 0 | 0 |
| 20/11/2015 |
5.35
|
1,600 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 19/11/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 18/11/2015 |
5.35
|
7,600 | 5.24 | 5.35 | 5.35 | 0 | 0 | 0 |
| 17/11/2015 |
5.24
|
15 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 16/11/2015 |
5.24
|
0 | 5.35 | 5.24 | 5.24 | 0 | 0 | 0 |
| 13/11/2015 |
5.35
|
2,410 | 5.07 | 5.35 | 5.07 | 0 | 0 | 0 |
| 12/11/2015 |
5.07
|
200 | 5.02 | 5.07 | 5.07 | 0 | 0 | 0 |
| 11/11/2015 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 10/11/2015 |
5.02
|
3,020 | 4.90 | 5.02 | 5.02 | 0 | 0 | 0 |
| 09/11/2015 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 06/11/2015 |
4.90
|
900 | 5.07 | 5.07 | 4.90 | 0 | 0 | 0 |
| 05/11/2015 |
5.07
|
0 | 5.02 | 5.07 | 5.07 | 0 | 0 | 0 |
| 04/11/2015 |
5.02
|
1,700 | 5.13 | 5.13 | 4.96 | 0 | 0 | 0 |
| 03/11/2015 |
5.13
|
2,000 | 4.68 | 5.13 | 5.13 | 0 | 0 | 0 |
| 02/11/2015 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 30/10/2015 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 29/10/2015 |
4.68
|
400 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 28/10/2015 |
4.68
|
300 | 4.57 | 4.68 | 4.68 | 0 | 0 | 0 |
| 27/10/2015 |
4.57
|
9,300 | 4.90 | 4.90 | 4.57 | 0 | 0 | 0 |
| 26/10/2015 |
4.90
|
1,500 | 4.85 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/10/2015 |
4.85
|
1,300 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 22/10/2015 |
4.85
|
50 | 4.74 | 4.85 | 4.85 | 0 | 0 | 0 |
| 21/10/2015 |
4.74
|
3,000 | 4.90 | 4.90 | 4.74 | 0 | 0 | 0 |
| 20/10/2015 |
4.90
|
3,545 | 5.63 | 5.63 | 4.90 | 0 | 0 | 0 |
| 19/10/2015 |
5.63
|
7,764 | 5.29 | 5.63 | 5.02 | 0 | 0 | 0 |
| 16/10/2015 |
5.29
|
300 | 5.63 | 5.63 | 5.02 | 0 | 0 | 0 |
| 15/10/2015 |
5.63
|
3,600 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 14/10/2015 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 13/10/2015 |
5.63
|
3,883 | 5.57 | 5.63 | 5.57 | 0 | 0 | 0 |
| 12/10/2015 |
5.57
|
200 | 5.68 | 5.68 | 5.57 | 0 | 0 | 0 |
| 09/10/2015 |
5.68
|
200 | 5.63 | 5.68 | 5.68 | 0 | 0 | 0 |
| 08/10/2015 |
5.63
|
200 | 5.07 | 5.63 | 5.63 | 0 | 0 | 0 |
| 07/10/2015 |
5.07
|
0 | 5.02 | 5.07 | 5.07 | 0 | 0 | 0 |
| 06/10/2015 |
5.02
|
937 | 5.63 | 5.68 | 5.02 | 0 | 0 | 0 |
| 05/10/2015 |
5.63
|
100 | 5.57 | 5.63 | 5.63 | 0 | 0 | 0 |
| 02/10/2015 |
5.57
|
70 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 01/10/2015 |
5.57
|
1,800 | 5.68 | 5.68 | 5.57 | 0 | 0 | 0 |
| 30/09/2015 |
5.68
|
100 | 5.57 | 5.68 | 5.68 | 0 | 0 | 0 |
| 29/09/2015 |
5.57
|
10 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 28/09/2015 |
5.57
|
10 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 25/09/2015 |
5.57
|
230 | 5.68 | 5.68 | 5.57 | 0 | 0 | 0 |
| 24/09/2015 |
5.68
|
100 | 5.57 | 5.68 | 5.68 | 0 | 0 | 0 |
| 23/09/2015 |
5.57
|
145 | 5.68 | 5.68 | 5.57 | 0 | 0 | 0 |
| 22/09/2015 |
5.68
|
700 | 5.57 | 5.68 | 4.74 | 0 | 0 | 0 |
| 21/09/2015 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 18/09/2015 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 17/09/2015 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 16/09/2015 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 15/09/2015 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 14/09/2015 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 11/09/2015 |
5.57
|
800 | 5.68 | 5.68 | 5.57 | 0 | 0 | 0 |
| 10/09/2015 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 09/09/2015 |
5.68
|
1,100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 08/09/2015 |
5.68
|
600 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 07/09/2015 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 04/09/2015 |
5.68
|
400 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 03/09/2015 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 01/09/2015 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 31/08/2015 |
5.68
|
300 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 28/08/2015 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 27/08/2015 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 26/08/2015 |
5.68
|
1,010 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 25/08/2015 |
5.68
|
1,200 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 24/08/2015 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 21/08/2015 |
5.68
|
300 | 5.63 | 5.68 | 5.68 | 0 | 0 | 0 |
| 20/08/2015 |
5.63
|
1,200 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 19/08/2015 |
5.63
|
0 | 5.68 | 5.63 | 5.63 | 0 | 0 | 0 |
| 18/08/2015 |
5.68
|
5,300 | 5.68 | 5.68 | 5.63 | 0 | 0 | 0 |
| 17/08/2015 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 14/08/2015 |
5.68
|
2,700 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 13/08/2015 |
5.68
|
1,350 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 12/08/2015 |
5.68
|
1,000 | 5.63 | 5.68 | 5.68 | 0 | 0 | 0 |
| 11/08/2015 |
5.63
|
400 | 5.68 | 5.68 | 5.63 | 0 | 0 | 0 |
| 10/08/2015 |
5.68
|
200 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 07/08/2015 |
5.68
|
500 | 5.96 | 5.96 | 5.68 | 0 | 0 | 0 |
| 06/08/2015 |
5.96
|
3,500 | 6.19 | 6.19 | 5.96 | 0 | 0 | 0 |
| 05/08/2015 |
6.19
|
700 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |