Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1 | 5.88% | 239,500 | 200 | 0.0 |
16.80
18.10
18
|
2 tháng
(2024-07-22) |
-0.10 | -0.55% | 409,100 | -24,100 | -0.4 |
16.60
18.90
18
|
3 tháng
(2024-06-24) |
0 | 0% | 737,800 | -39,100 | -0.7 |
16.60
21.50
18
|
6 tháng
(2024-03-25) |
0.30 | 1.69% | 1,040,700 | -39,020 | -0.7 |
16
21.50
18
|
12 tháng
(2023-09-26) |
2.06 | 12.95% | 1,582,600 | -43,367 | -0.7 |
13.40
21.50
18
|
24 tháng
(2022-10-03) |
-0.51 | -2.77% | 4,966,974 | -59,466 | -1.0 |
13.40
21.50
18
|
36 tháng
(2021-10-06) |
2.62 | 17% | 11,143,709 | -108,076 | -2.0 |
13.40
24.72
18
|
60 tháng
(2019-10-17) |
10.57 | 142.29% | 25,828,601 | -135,666 | -2.2 |
6.70
24.72
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
5.34
|
15,160 | 5.40 | 5.48 | 5.34 | 0 | 0 | 0 |
01/12/2015 |
5.40
|
10,112 | 5.40 | 5.40 | 5.34 | 0 | 0 | 0 |
30/11/2015 |
5.40
|
10,200 | 5.37 | 5.40 | 5.31 | 4,800 | 0 | 0.1 |
27/11/2015 |
5.37
|
4,730 | 5.43 | 5.43 | 5.37 | 1,500 | 0 | 0.0 |
26/11/2015 |
5.43
|
47,500 | 5.31 | 5.46 | 5.28 | 4,000 | 0 | 0.1 |
25/11/2015 |
5.31
|
6,600 | 5.28 | 5.31 | 5.28 | 1,900 | 0 | 0.0 |
24/11/2015 |
5.28
|
27,300 | 5.25 | 5.28 | 5.22 | 0 | 0 | 0 |
23/11/2015 |
5.25
|
6,830 | 5.28 | 5.28 | 5.25 | 0 | 0 | 0 |
20/11/2015 |
5.28
|
33,700 | 5.20 | 5.34 | 5.22 | 0 | 0 | 0 |
19/11/2015 |
5.20
|
56,600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
18/11/2015 |
5.20
|
32,800 | 5.22 | 5.22 | 5.14 | 0 | 0 | 0 |
17/11/2015 |
5.22
|
4,100 | 5.20 | 5.22 | 5.17 | 0 | 0 | 0 |
16/11/2015 |
5.20
|
1,100 | 5.17 | 5.20 | 5.14 | 0 | 0 | 0 |
13/11/2015 |
5.17
|
119,664 | 4.96 | 5.22 | 5.08 | 400 | 0 | 0.0 |
12/11/2015 |
4.96
|
37,912 | 5.20 | 5.34 | 4.96 | 300 | 0 | 0.0 |
11/11/2015 |
5.20
|
4,850 | 5.20 | 5.20 | 4.91 | 0 | 0 | 0 |
10/11/2015 |
5.20
|
5,051 | 5.34 | 5.34 | 5.17 | 0 | 0 | 0 |
09/11/2015 |
5.34
|
8,179 | 5.20 | 5.34 | 5.22 | 0 | 0 | 0 |
06/11/2015 |
5.20
|
7,630 | 5.14 | 5.22 | 5.17 | 0 | 0 | 0 |
05/11/2015 |
5.14
|
237,021 | 4.94 | 5.43 | 5.02 | 0 | 0 | 0 |
04/11/2015 |
4.94
|
30,300 | 4.82 | 4.94 | 4.82 | 0 | 0 | 0 |
03/11/2015 |
4.82
|
12,800 | 4.88 | 4.88 | 4.82 | 0 | 0 | 0 |
02/11/2015 |
4.88
|
8,200 | 4.88 | 4.88 | 4.85 | 0 | 0 | 0 |
30/10/2015 |
4.88
|
21,934 | 5.02 | 5.02 | 4.85 | 0 | 0 | 0 |
29/10/2015 |
5.02
|
13,800 | 4.85 | 5.05 | 4.91 | 0 | 0 | 0 |
28/10/2015 |
4.85
|
19,600 | 4.88 | 4.88 | 4.76 | 0 | 0 | 0 |
27/10/2015 |
4.88
|
4,637 | 4.79 | 4.88 | 4.70 | 0 | 0 | 0 |
26/10/2015 |
4.79
|
9,238 | 4.79 | 4.79 | 4.68 | 0 | 0 | 0 |
23/10/2015 |
4.79
|
28,210 | 4.70 | 5.14 | 4.68 | 0 | 0 | 0 |
22/10/2015 |
4.70
|
28,966 | 4.68 | 4.70 | 4.68 | 0 | 0 | 0 |
21/10/2015 |
4.68
|
17,195 | 4.68 | 4.88 | 4.56 | 0 | 0 | 0 |
20/10/2015 |
4.68
|
11,877 | 4.70 | 4.70 | 4.56 | 0 | 0 | 0 |
19/10/2015 |
4.70
|
13,300 | 4.62 | 4.76 | 4.59 | 0 | 0 | 0 |
16/10/2015 |
4.62
|
4,341 | 4.65 | 4.65 | 4.53 | 0 | 0 | 0 |
15/10/2015 |
4.65
|
5,126 | 4.62 | 4.65 | 4.56 | 0 | 0 | 0 |
14/10/2015 |
4.62
|
6,100 | 4.62 | 4.65 | 4.59 | 0 | 0 | 0 |
13/10/2015 |
4.62
|
16,800 | 4.47 | 4.91 | 4.50 | 0 | 0 | 0 |
12/10/2015 |
4.47
|
7,300 | 4.50 | 4.50 | 4.42 | 0 | 0 | 0 |
09/10/2015 |
4.50
|
5,200 | 4.56 | 4.56 | 4.47 | 0 | 0 | 0 |
08/10/2015 |
4.56
|
14,200 | 4.53 | 4.56 | 4.42 | 0 | 0 | 0 |
07/10/2015 |
4.53
|
47,500 | 4.36 | 4.53 | 4.33 | 0 | 0 | 0 |
06/10/2015 |
4.36
|
48,301 | 4.30 | 4.36 | 4.30 | 0 | 0 | 0 |
05/10/2015 |
4.30
|
27,300 | 4.24 | 4.30 | 4.19 | 0 | 0 | 0 |
02/10/2015 |
4.24
|
8,600 | 4.27 | 4.27 | 4.21 | 0 | 0 | 0 |
01/10/2015 |
4.27
|
13,386 | 4.21 | 4.27 | 4.21 | 0 | 0 | 0 |
30/09/2015 |
4.21
|
1,100 | 4.24 | 4.24 | 4.21 | 0 | 0 | 0 |
29/09/2015 |
4.24
|
3,501 | 4.24 | 4.27 | 4.21 | 0 | 0 | 0 |
28/09/2015 |
4.24
|
1,000 | 4.27 | 4.27 | 4.24 | 0 | 0 | 0 |
25/09/2015 |
4.27
|
4,253 | 4.27 | 4.27 | 4.21 | 0 | 0 | 0 |
24/09/2015 |
4.27
|
17,920 | 4.27 | 4.27 | 4.19 | 0 | 0 | 0 |
23/09/2015 |
4.27
|
6,700 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 |
22/09/2015 |
4.30
|
4,625 | 4.30 | 4.30 | 4.24 | 0 | 0 | 0 |
21/09/2015 |
4.30
|
3,400 | 4.21 | 4.30 | 4.16 | 0 | 0 | 0 |
18/09/2015 |
4.21
|
4,755 | 4.33 | 4.33 | 4.16 | 0 | 0 | 0 |
17/09/2015 |
4.33
|
3,500 | 4.42 | 4.42 | 4.10 | 0 | 0 | 0 |
16/09/2015 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
15/09/2015 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
14/09/2015 |
4.42
|
100 | 4.30 | 4.42 | 4.42 | 0 | 0 | 0 |
11/09/2015 |
4.30
|
400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
10/09/2015 |
4.30
|
918 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
09/09/2015 |
4.30
|
11,410 | 4.30 | 4.33 | 4.30 | 8,200 | 0 | 0.1 |
08/09/2015 |
4.30
|
7,500 | 4.30 | 4.30 | 4.30 | 7,500 | 0 | 0.1 |
07/09/2015 |
4.30
|
8,300 | 4.33 | 4.33 | 4.30 | 4,300 | 0 | 0.1 |
04/09/2015 |
4.33
|
500 | 4.30 | 4.33 | 4.33 | 0 | 0 | 0 |
03/09/2015 |
4.30
|
3,000 | 4.27 | 4.33 | 4.30 | 2,000 | 0 | 0.0 |
01/09/2015 |
4.27
|
4,900 | 4.24 | 4.27 | 4.24 | 500 | 0 | 0.0 |
31/08/2015 |
4.24
|
8,900 | 4.33 | 4.33 | 4.24 | 6,900 | 0 | 0.1 |
28/08/2015 |
4.33
|
2,300 | 4.30 | 4.33 | 4.33 | 0 | 0 | 0 |
27/08/2015 |
4.30
|
18,100 | 4.30 | 4.33 | 4.30 | 7,100 | 0 | 0.1 |
26/08/2015 |
4.30
|
8,800 | 4.39 | 4.39 | 4.24 | 5,000 | 0 | 0.1 |
25/08/2015 |
4.39
|
37,800 | 4.30 | 4.39 | 4.01 | 0 | 0 | 0 |
24/08/2015 |
4.30
|
44,200 | 4.42 | 4.42 | 3.98 | 35,000 | 0 | 0.5 |
21/08/2015 |
4.42
|
57,180 | 4.47 | 4.47 | 4.16 | 27,700 | 0 | 0.4 |
20/08/2015 |
4.47
|
500 | 4.39 | 4.47 | 4.45 | 0 | 0 | 0 |
19/08/2015 |
4.39
|
1,100 | 4.39 | 4.39 | 4.33 | 0 | 0 | 0 |
18/08/2015 |
4.39
|
40,200 | 4.33 | 4.59 | 4.36 | 0 | 0 | 0 |
17/08/2015 |
4.33
|
63,300 | 4.30 | 4.45 | 4.30 | 20,300 | 0 | 0.3 |
14/08/2015 |
4.30
|
55,700 | 4.39 | 4.42 | 4.30 | 15,000 | 0 | 0.2 |
13/08/2015 |
4.39
|
19,200 | 4.45 | 4.45 | 4.39 | 17,000 | 0 | 0.3 |
12/08/2015 |
4.45
|
32,707 | 4.30 | 4.47 | 4.33 | 18,000 | 0 | 0.3 |
11/08/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
10/08/2015 |
4.30
|
1,900 | 4.39 | 4.39 | 4.30 | 0 | 0 | 0 |
07/08/2015 |
4.39
|
400 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
06/08/2015 |
4.39
|
2,200 | 4.24 | 4.39 | 4.16 | 0 | 0 | 0 |
05/08/2015 |
4.24
|
41,315 | 4.04 | 4.45 | 4.19 | 0 | 0 | 0 |
04/08/2015 |
4.04
|
7,100 | 4.19 | 4.27 | 4.04 | 0 | 0 | 0 |
03/08/2015 |
4.19
|
19,200 | 4.56 | 4.56 | 4.19 | 0 | 0 | 0 |
31/07/2015 |
4.56
|
100 | 4.42 | 4.56 | 4.56 | 0 | 0 | 0 |
30/07/2015 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
29/07/2015 |
4.42
|
35,200 | 4.30 | 4.45 | 4.30 | 0 | 0 | 0 |
28/07/2015 |
4.30
|
11,700 | 4.27 | 4.30 | 4.19 | 0 | 0 | 0 |
27/07/2015 |
4.27
|
31,500 | 4.27 | 4.27 | 4.19 | 0 | 0 | 0 |
24/07/2015 |
4.27
|
1,300 | 4.30 | 4.30 | 4.27 | 0 | 0 | 0 |
23/07/2015 |
4.30
|
4,000 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
22/07/2015 |
4.30
|
18,300 | 4.33 | 4.33 | 4.04 | 0 | 0 | 0 |
21/07/2015 |
4.33
|
5,000 | 4.27 | 4.33 | 4.04 | 0 | 0 | 0 |
20/07/2015 |
4.27
|
2,800 | 4.07 | 4.27 | 4.01 | 0 | 0 | 0 |
17/07/2015 |
4.07
|
1,000 | 4.45 | 4.45 | 4.07 | 0 | 0 | 0 |
16/07/2015 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
15/07/2015 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |