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) |
-1.01 | -11.04% | 7,850,800 | 287,890 | 2.3 |
8.05
9.15
8.20
|
2 tháng
(2024-07-22) |
-2.11 | -20.59% | 24,692,700 | 1,320,476 | 11.5 |
8.05
10.40
8.20
|
3 tháng
(2024-06-21) |
-2.41 | -22.84% | 53,628,700 | 223,346 | -1.4 |
8.05
11.60
8.20
|
6 tháng
(2024-03-25) |
-0.81 | -9.05% | 99,277,600 | 894,086 | 5.5 |
7.67
11.60
8.20
|
12 tháng
(2023-09-25) |
-2.76 | -25.32% | 187,847,900 | 3,471,676 | 27.5 |
7.62
11.60
8.20
|
24 tháng
(2022-09-30) |
-3.26 | -28.60% | 410,047,200 | 10,530,373 | 80.9 |
5.20
11.70
8.20
|
36 tháng
(2021-10-05) |
-4.72 | -36.72% | 839,595,300 | 153,395 | -127.6 |
5.20
24
8.20
|
60 tháng
(2019-10-16) |
-7.26 | -47.16% | 1,019,430,970 | 5,753,075 | -38.6 |
5.20
24
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
3.82
|
33,810 | 3.94 | 4.00 | 3.82 | 0 | 0 | 0 |
09/07/2015 |
3.94
|
25,430 | 3.76 | 3.94 | 3.70 | 0 | 0 | 0 |
08/07/2015 |
3.76
|
7,790 | 3.70 | 3.88 | 3.70 | 0 | 0 | 0 |
07/07/2015 |
3.70
|
72,870 | 3.76 | 3.82 | 3.70 | 0 | 0 | 0 |
06/07/2015 |
3.76
|
84,640 | 3.88 | 3.94 | 3.70 | 0 | 0 | 0 |
03/07/2015 |
3.88
|
19,990 | 3.94 | 3.94 | 3.88 | 0 | 0 | 0 |
02/07/2015 |
3.94
|
92,160 | 3.76 | 4.00 | 3.70 | 0 | 0 | 0 |
01/07/2015 |
3.76
|
11,410 | 3.82 | 3.82 | 3.70 | 0 | 0 | 0 |
30/06/2015 |
3.82
|
21,990 | 3.88 | 3.88 | 3.70 | 0 | 0 | 0 |
29/06/2015 |
3.88
|
13,770 | 3.88 | 4.00 | 3.82 | 0 | 0 | 0 |
26/06/2015 |
3.88
|
70,050 | 3.94 | 3.94 | 3.76 | 0 | 0 | 0 |
25/06/2015 |
3.94
|
44,140 | 4.00 | 4.00 | 3.82 | 0 | 0 | 0 |
24/06/2015 |
4.00
|
20,890 | 4.12 | 4.12 | 3.94 | 0 | 0 | 0 |
23/06/2015 |
4.12
|
22,970 | 4.17 | 4.17 | 4.06 | 0 | 0 | 0 |
22/06/2015 |
4.17
|
48,680 | 4.12 | 4.35 | 4.17 | 0 | 0 | 0 |
19/06/2015 |
4.12
|
159,310 | 3.88 | 4.12 | 4.06 | 0 | 0 | 0 |
18/06/2015 |
3.88
|
8,050 | 3.88 | 3.94 | 3.88 | 0 | 0 | 0 |
17/06/2015 |
3.88
|
21,100 | 4.00 | 4.06 | 3.88 | 0 | 0 | 0 |
16/06/2015 |
4.00
|
16,970 | 4.06 | 4.12 | 3.94 | 0 | 0 | 0 |
15/06/2015 |
4.06
|
19,180 | 4.06 | 4.06 | 3.94 | 0 | 0 | 0 |
12/06/2015 |
4.06
|
13,360 | 4.06 | 4.12 | 4.06 | 0 | 0 | 0 |
11/06/2015 |
4.06
|
64,810 | 4.00 | 4.12 | 3.94 | 0 | 0 | 0 |
10/06/2015 |
4.00
|
19,620 | 4.06 | 4.06 | 3.94 | 0 | 0 | 0 |
09/06/2015 |
4.06
|
85,560 | 4.17 | 4.17 | 3.94 | 0 | 0 | 0 |
08/06/2015 |
4.17
|
65,880 | 4.06 | 4.23 | 4.06 | 0 | 0 | 0 |
05/06/2015 |
4.06
|
74,790 | 4.17 | 4.23 | 4.06 | 0 | 0 | 0 |
04/06/2015 |
4.17
|
56,160 | 4.06 | 4.23 | 4.00 | 0 | 0 | 0 |
03/06/2015 |
4.06
|
6,750 | 4.17 | 4.17 | 4.00 | 0 | 0 | 0 |
02/06/2015 |
4.17
|
165,950 | 3.94 | 4.17 | 4.12 | 0 | 0 | 0 |
01/06/2015 |
3.94
|
50,910 | 3.70 | 3.94 | 3.76 | 0 | 0 | 0 |
29/05/2015 |
3.70
|
75,960 | 3.82 | 3.82 | 3.70 | 0 | 0 | 0 |
28/05/2015 |
3.82
|
60,140 | 3.88 | 3.88 | 3.76 | 0 | 0 | 0 |
27/05/2015 |
3.88
|
30,020 | 3.88 | 3.88 | 3.76 | 0 | 0 | 0 |
26/05/2015 |
3.88
|
73,880 | 3.88 | 4.00 | 3.82 | 0 | 0 | 0 |
25/05/2015 |
3.88
|
47,760 | 3.82 | 3.88 | 3.70 | 0 | 0 | 0 |
22/05/2015 |
3.82
|
85,230 | 3.76 | 3.82 | 3.65 | 0 | 0 | 0 |
21/05/2015 |
3.76
|
133,160 | 3.53 | 3.76 | 3.65 | 0 | 0 | 0 |
20/05/2015 |
3.53
|
34,470 | 3.35 | 3.53 | 3.53 | 0 | 0 | 0 |
19/05/2015 |
3.35
|
13,960 | 3.18 | 3.35 | 3.35 | 0 | 0 | 0 |
18/05/2015 |
3.18
|
164,980 | 3.00 | 3.18 | 3.12 | 0 | 0 | 0 |
15/05/2015 |
3.00
|
45,330 | 3.12 | 3.12 | 2.94 | 0 | 0 | 0 |
14/05/2015 |
3.12
|
7,590 | 3.12 | 3.23 | 3.12 | 0 | 0 | 0 |
13/05/2015 |
3.12
|
1,270 | 3.18 | 3.29 | 3.12 | 0 | 0 | 0 |
12/05/2015 |
3.18
|
11,330 | 3.18 | 3.18 | 3.12 | 0 | 0 | 0 |
11/05/2015 |
3.18
|
14,510 | 3.23 | 3.29 | 3.18 | 0 | 4,000 | -0.0 |
08/05/2015 |
3.23
|
69,690 | 3.35 | 3.35 | 3.23 | 0 | 300 | -0.0 |
07/05/2015 |
3.35
|
18,920 | 3.29 | 3.35 | 3.23 | 0 | 1,500 | -0.0 |
06/05/2015 |
3.29
|
79,690 | 3.23 | 3.41 | 3.23 | 0 | 0 | 0 |
05/05/2015 |
3.23
|
42,750 | 3.29 | 3.29 | 3.12 | 0 | 0 | 0 |
04/05/2015 |
3.29
|
44,780 | 3.53 | 3.53 | 3.29 | 0 | 0 | 0 |
27/04/2015 |
3.53
|
7,840 | 3.47 | 3.53 | 3.47 | 0 | 0 | 0 |
24/04/2015 |
3.47
|
47,170 | 3.47 | 3.59 | 3.47 | 0 | 0 | 0 |
23/04/2015 |
3.47
|
60,700 | 3.53 | 3.59 | 3.41 | 0 | 0 | 0 |
22/04/2015 |
3.53
|
34,600 | 3.65 | 3.65 | 3.53 | 0 | 0 | 0 |
21/04/2015 |
3.65
|
27,130 | 3.65 | 3.65 | 3.59 | 0 | 0 | 0 |
20/04/2015 |
3.65
|
18,630 | 3.70 | 3.70 | 3.59 | 0 | 0 | 0 |
17/04/2015 |
3.70
|
71,050 | 3.70 | 3.76 | 3.70 | 0 | 0 | 0 |
16/04/2015 |
3.70
|
23,720 | 3.76 | 3.76 | 3.70 | 0 | 0 | 0 |
15/04/2015 |
3.76
|
49,380 | 3.65 | 3.76 | 3.59 | 0 | 0 | 0 |
14/04/2015 |
3.65
|
26,070 | 3.76 | 3.88 | 3.65 | 0 | 0 | 0 |
13/04/2015 |
3.76
|
82,940 | 3.88 | 3.94 | 3.76 | 0 | 0 | 0 |
10/04/2015 |
3.88
|
42,050 | 3.94 | 3.94 | 3.82 | 0 | 0 | 0 |
09/04/2015 |
3.94
|
89,480 | 3.88 | 4.00 | 3.82 | 0 | 0 | 0 |
08/04/2015 |
3.88
|
74,200 | 4.06 | 4.06 | 3.82 | 0 | 0 | 0 |
07/04/2015 |
4.06
|
8,890 | 4.06 | 4.06 | 3.94 | 0 | 0 | 0 |
06/04/2015 |
4.06
|
67,830 | 3.82 | 4.06 | 3.82 | 0 | 0 | 0 |
03/04/2015 |
3.82
|
396,920 | 4.00 | 4.00 | 3.76 | 800 | 0 | 0.0 |
02/04/2015 |
4.00
|
22,120 | 4.29 | 4.29 | 4.00 | 0 | 0 | 0 |
01/04/2015 |
4.29
|
211,800 | 4.59 | 4.59 | 4.29 | 0 | 0 | 0 |
31/03/2015 |
4.59
|
63,710 | 4.59 | 4.64 | 4.53 | 0 | 0 | 0 |
30/03/2015 |
4.59
|
74,580 | 4.76 | 4.76 | 4.53 | 0 | 0 | 0 |
27/03/2015 |
4.76
|
64,930 | 4.82 | 4.82 | 4.64 | 0 | 0 | 0 |
26/03/2015 |
4.82
|
14,480 | 4.82 | 4.88 | 4.59 | 0 | 0 | 0 |
25/03/2015 |
4.82
|
22,090 | 4.76 | 4.82 | 4.70 | 0 | 0 | 0 |
24/03/2015 |
4.76
|
77,250 | 4.82 | 4.88 | 4.64 | 0 | 0 | 0 |
23/03/2015 |
4.82
|
51,920 | 5.00 | 5.00 | 4.76 | 0 | 0 | 0 |
20/03/2015 |
5.00
|
65,970 | 4.82 | 5.00 | 4.76 | 0 | 0 | 0 |
19/03/2015 |
4.82
|
37,970 | 4.82 | 4.94 | 4.76 | 0 | 0 | 0 |
18/03/2015 |
4.82
|
91,470 | 4.88 | 4.88 | 4.64 | 0 | 0 | 0 |
17/03/2015 |
4.88
|
89,180 | 5.06 | 5.06 | 4.88 | 0 | 0 | 0 |
16/03/2015 |
5.06
|
141,050 | 5.12 | 5.17 | 4.88 | 0 | 0 | 0 |
13/03/2015 |
5.12
|
181,370 | 5.06 | 5.23 | 5.00 | 0 | 0 | 0 |
12/03/2015 |
5.06
|
225,310 | 4.82 | 5.12 | 4.70 | 0 | 1,000 | -0.0 |
11/03/2015 |
4.82
|
62,720 | 4.88 | 4.88 | 4.70 | 0 | 0 | 0 |
10/03/2015 |
4.88
|
152,920 | 4.88 | 4.94 | 4.76 | 0 | 0 | 0 |
09/03/2015 |
4.88
|
216,860 | 4.59 | 4.88 | 4.64 | 0 | 1,000 | -0.0 |
06/03/2015 |
4.59
|
100,820 | 4.76 | 4.76 | 4.59 | 0 | 0 | 0 |
05/03/2015 |
4.76
|
79,850 | 4.64 | 4.82 | 4.64 | 0 | 0 | 0 |
04/03/2015 |
4.64
|
274,050 | 4.35 | 4.64 | 4.41 | 0 | 0 | 0 |
03/03/2015 |
4.35
|
56,540 | 4.35 | 4.41 | 4.29 | 0 | 0 | 0 |
02/03/2015 |
4.35
|
74,340 | 4.41 | 4.41 | 4.29 | 0 | 0 | 0 |
27/02/2015 |
4.41
|
45,000 | 4.53 | 4.53 | 4.35 | 0 | 0 | 0 |
26/02/2015 |
4.53
|
209,540 | 4.35 | 4.53 | 4.35 | 0 | 0 | 0 |
25/02/2015 |
4.35
|
183,430 | 4.12 | 4.35 | 4.35 | 0 | 0 | 0 |
24/02/2015 |
4.12
|
32,860 | 3.88 | 4.12 | 4.12 | 0 | 0 | 0 |
13/02/2015 |
3.88
|
15,580 | 3.76 | 3.88 | 3.76 | 0 | 0 | 0 |
12/02/2015 |
3.76
|
22,810 | 3.65 | 3.82 | 3.65 | 0 | 0 | 0 |
11/02/2015 |
3.65
|
25,670 | 3.59 | 3.70 | 3.59 | 0 | 0 | 0 |
10/02/2015 |
3.59
|
21,460 | 3.59 | 3.70 | 3.59 | 0 | 0 | 0 |
09/02/2015 |
3.59
|
29,610 | 3.82 | 3.82 | 3.59 | 0 | 0 | 0 |