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) |
-0.43 | -5.05% | 251,800 | 2,400 | 0.0 |
7.90
8.70
8.08
|
2 tháng
(2024-07-22) |
-0.52 | -6.05% | 1,240,900 | 200 | -0.0 |
7.60
9.36
8.08
|
3 tháng
(2024-06-24) |
-1.92 | -19.20% | 1,716,400 | -4,405 | -0.0 |
7.60
10
8.08
|
6 tháng
(2024-03-25) |
-2.67 | -24.84% | 6,463,000 | 10,896 | 0.1 |
7.60
13.20
8.08
|
12 tháng
(2023-09-26) |
-0.92 | -10.22% | 12,149,700 | -147,612 | -1.7 |
6.98
13.20
8.08
|
24 tháng
(2022-10-03) |
-0.85 | -9.52% | 25,001,900 | -77,430 | -0.1 |
5.59
13.20
8.08
|
36 tháng
(2021-10-06) |
-2.77 | -25.53% | 91,641,300 | -549,960 | -8.9 |
5.59
39
8.08
|
60 tháng
(2019-10-17) |
-6.92 | -46.13% | 279,344,960 | -1,025,030 | -2.2 |
4.33
39
8.08
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
27/11/2015 |
5.15
|
1,100 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
26/11/2015 |
5.15
|
11,000 | 5.07 | 5.15 | 5.07 | 0 | 0 | 0 |
25/11/2015 |
5.07
|
11,010 | 5.07 | 5.07 | 5.00 | 0 | 0 | 0 |
24/11/2015 |
5.07
|
50 | 5.22 | 5.22 | 5.07 | 0 | 0 | 0 |
23/11/2015 |
5.22
|
10,000 | 5.22 | 5.22 | 5.15 | 0 | 0 | 0 |
20/11/2015 |
5.22
|
44,510 | 5.30 | 5.30 | 5.07 | 0 | 0 | 0 |
19/11/2015 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
18/11/2015 |
5.30
|
20 | 5.15 | 5.30 | 5.15 | 0 | 0 | 0 |
17/11/2015 |
5.15
|
1,010 | 5.07 | 5.15 | 5.15 | 0 | 0 | 0 |
16/11/2015 |
5.07
|
50 | 5.15 | 5.15 | 5.07 | 0 | 0 | 0 |
13/11/2015 |
5.15
|
6,110 | 5.07 | 5.15 | 5.00 | 0 | 0 | 0 |
12/11/2015 |
5.07
|
410 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
11/11/2015 |
5.07
|
30 | 5.15 | 5.15 | 5.07 | 0 | 0 | 0 |
10/11/2015 |
5.15
|
20 | 5.15 | 5.15 | 5.07 | 0 | 0 | 0 |
09/11/2015 |
5.15
|
1,060 | 5.15 | 5.15 | 5.07 | 0 | 0 | 0 |
06/11/2015 |
5.15
|
60 | 5.07 | 5.15 | 4.92 | 0 | 0 | 0 |
05/11/2015 |
5.07
|
25,380 | 5.15 | 5.15 | 5.07 | 0 | 0 | 0 |
04/11/2015 |
5.15
|
21,120 | 5.15 | 5.15 | 5.07 | 0 | 0 | 0 |
03/11/2015 |
5.15
|
16,540 | 5.30 | 5.30 | 5.15 | 0 | 0 | 0 |
02/11/2015 |
5.30
|
5,010 | 5.30 | 5.30 | 5.22 | 0 | 0 | 0 |
30/10/2015 |
5.30
|
9,580 | 5.30 | 5.30 | 5.15 | 0 | 0 | 0 |
29/10/2015 |
5.30
|
6,020 | 5.30 | 5.30 | 5.22 | 0 | 0 | 0 |
28/10/2015 |
5.30
|
530 | 5.30 | 5.30 | 5.22 | 0 | 0 | 0 |
27/10/2015 |
5.30
|
10,010 | 5.30 | 5.30 | 5.22 | 0 | 0 | 0 |
26/10/2015 |
5.30
|
13,040 | 5.30 | 5.30 | 5.22 | 0 | 0 | 0 |
23/10/2015 |
5.30
|
10 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
22/10/2015 |
5.30
|
13,430 | 5.38 | 5.38 | 5.22 | 0 | 0 | 0 |
21/10/2015 |
5.38
|
3,700 | 5.38 | 5.38 | 5.30 | 0 | 0 | 0 |
20/10/2015 |
5.38
|
4,010 | 5.38 | 5.38 | 5.30 | 0 | 0 | 0 |
19/10/2015 |
5.38
|
20 | 5.38 | 5.38 | 5.30 | 0 | 0 | 0 |
16/10/2015 |
5.38
|
5,100 | 5.38 | 5.38 | 5.22 | 0 | 0 | 0 |
15/10/2015 |
5.38
|
1,010 | 5.30 | 5.38 | 5.38 | 0 | 0 | 0 |
14/10/2015 |
5.30
|
8,000 | 5.15 | 5.30 | 5.22 | 0 | 0 | 0 |
13/10/2015 |
5.15
|
1,050 | 5.30 | 5.30 | 5.15 | 0 | 1,000 | -0.0 |
12/10/2015 |
5.30
|
7,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
09/10/2015 |
5.30
|
1,010 | 5.30 | 5.30 | 5.22 | 0 | 0 | 0 |
08/10/2015 |
5.30
|
16,010 | 5.30 | 5.30 | 5.15 | 0 | 0 | 0 |
07/10/2015 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
06/10/2015 |
5.30
|
11,000 | 5.30 | 5.30 | 5.22 | 0 | 0 | 0 |
05/10/2015 |
5.30
|
12,500 | 5.30 | 5.30 | 5.22 | 0 | 0 | 0 |
02/10/2015 |
5.30
|
1,510 | 5.30 | 5.30 | 5.22 | 0 | 0 | 0 |
01/10/2015 |
5.30
|
4,650 | 5.30 | 5.53 | 5.30 | 0 | 0 | 0 |
30/09/2015 |
5.30
|
17,040 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
29/09/2015 |
5.30
|
10 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
28/09/2015 |
5.30
|
5,770 | 5.30 | 5.30 | 5.22 | 0 | 0 | 0 |
25/09/2015 |
5.30
|
610 | 5.30 | 5.30 | 5.15 | 0 | 0 | 0 |
24/09/2015 |
5.30
|
8,000 | 5.30 | 5.30 | 5.22 | 0 | 0 | 0 |
23/09/2015 |
5.30
|
6,000 | 5.30 | 5.30 | 5.22 | 0 | 0 | 0 |
22/09/2015 |
5.30
|
11,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
21/09/2015 |
5.30
|
18,010 | 5.30 | 5.30 | 5.22 | 0 | 0 | 0 |
18/09/2015 |
5.30
|
4,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
17/09/2015 |
5.30
|
18,820 | 5.30 | 5.38 | 5.30 | 0 | 0 | 0 |
16/09/2015 |
5.30
|
240 | 5.30 | 5.30 | 5.15 | 0 | 0 | 0 |
15/09/2015 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
14/09/2015 |
5.30
|
440 | 5.30 | 5.30 | 5.15 | 0 | 0 | 0 |
11/09/2015 |
5.30
|
2,600 | 5.38 | 5.38 | 5.30 | 0 | 0 | 0 |
10/09/2015 |
5.38
|
1,100 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
09/09/2015 |
5.38
|
10 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
08/09/2015 |
5.38
|
7,720 | 5.38 | 5.38 | 5.22 | 0 | 0 | 0 |
07/09/2015 |
5.38
|
77,060 | 5.38 | 5.38 | 5.07 | 0 | 0 | 0 |
04/09/2015 |
5.38
|
13,460 | 5.30 | 5.38 | 5.22 | 0 | 0 | 0 |
03/09/2015 |
5.30
|
3,010 | 5.22 | 5.30 | 5.22 | 0 | 0 | 0 |
01/09/2015 |
5.22
|
9,760 | 5.30 | 5.30 | 5.22 | 0 | 0 | 0 |
31/08/2015 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
28/08/2015 |
5.30
|
11,440 | 5.38 | 5.38 | 5.30 | 0 | 0 | 0 |
27/08/2015 |
5.38
|
11,190 | 5.30 | 5.38 | 5.15 | 0 | 0 | 0 |
26/08/2015 |
5.30
|
10 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
25/08/2015 |
5.30
|
24,030 | 5.22 | 5.53 | 4.92 | 0 | 0 | 0 |
24/08/2015 |
5.22
|
10,070 | 5.30 | 5.30 | 5.00 | 0 | 0 | 0 |
21/08/2015 |
5.30
|
83,680 | 5.38 | 5.38 | 5.07 | 0 | 0 | 0 |
20/08/2015 |
5.38
|
20,620 | 5.38 | 5.38 | 5.30 | 0 | 0 | 0 |
19/08/2015 |
5.38
|
62,160 | 5.38 | 5.38 | 5.30 | 0 | 0 | 0 |
18/08/2015 |
5.38
|
29,990 | 5.38 | 5.38 | 5.30 | 0 | 0 | 0 |
17/08/2015 |
5.38
|
41,010 | 5.45 | 5.45 | 5.30 | 0 | 0 | 0 |
14/08/2015 |
5.45
|
15,010 | 5.38 | 5.45 | 5.30 | 0 | 0 | 0 |
13/08/2015 |
5.38
|
12,010 | 5.45 | 5.45 | 5.30 | 0 | 0 | 0 |
12/08/2015 |
5.45
|
19,010 | 5.30 | 5.45 | 5.38 | 0 | 0 | 0 |
11/08/2015 |
5.30
|
59,510 | 5.53 | 5.53 | 5.30 | 0 | 0 | 0 |
10/08/2015 |
5.53
|
19,510 | 5.45 | 5.53 | 5.45 | 0 | 0 | 0 |
07/08/2015 |
5.45
|
28,120 | 5.53 | 5.53 | 5.45 | 0 | 0 | 0 |
06/08/2015 |
5.53
|
15,640 | 5.53 | 5.53 | 5.45 | 0 | 0 | 0 |
05/08/2015 |
5.53
|
5,090 | 5.45 | 5.53 | 5.45 | 0 | 0 | 0 |
04/08/2015 |
5.45
|
5,000 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
03/08/2015 |
5.45
|
21,610 | 5.53 | 5.53 | 5.45 | 0 | 0 | 0 |
31/07/2015 |
5.53
|
37,010 | 5.60 | 5.60 | 5.45 | 0 | 0 | 0 |
30/07/2015 |
5.60
|
1,990 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
29/07/2015 |
5.60
|
111,310 | 5.60 | 5.60 | 5.38 | 0 | 0 | 0 |
28/07/2015 |
5.60
|
41,150 | 5.60 | 5.60 | 5.53 | 0 | 0 | 0 |
27/07/2015 |
5.60
|
32,510 | 5.60 | 5.60 | 5.53 | 0 | 0 | 0 |
24/07/2015 |
5.60
|
28,010 | 5.60 | 5.60 | 5.53 | 0 | 0 | 0 |
23/07/2015 |
5.60
|
19,010 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
22/07/2015 |
5.60
|
16,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
21/07/2015 |
5.60
|
10,500 | 5.68 | 5.68 | 5.60 | 0 | 0 | 0 |
20/07/2015 |
5.68
|
16,370 | 5.53 | 5.68 | 5.45 | 0 | 0 | 0 |
17/07/2015 |
5.53
|
38,060 | 5.60 | 5.60 | 5.53 | 0 | 0 | 0 |
16/07/2015 |
5.60
|
16,510 | 5.60 | 5.60 | 5.53 | 0 | 0 | 0 |
15/07/2015 |
5.60
|
29,430 | 5.68 | 5.68 | 5.53 | 0 | 0 | 0 |
14/07/2015 |
5.68
|
64,590 | 5.60 | 5.68 | 5.45 | 0 | 0 | 0 |
13/07/2015 |
5.60
|
1,150 | 5.68 | 5.68 | 5.60 | 0 | 0 | 0 |