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 | 15.15% | 30,746,900 | 398,600 | 2.9 |
6.50
7.80
7.80
|
2 tháng
(2024-07-22) |
2.80 | 58.33% | 52,655,900 | 396,800 | 2.9 |
4.70
7.80
7.80
|
3 tháng
(2024-06-24) |
2.40 | 46.15% | 67,074,900 | 421,000 | 3.0 |
4.70
7.80
7.80
|
6 tháng
(2024-03-25) |
3.20 | 72.73% | 102,831,427 | 424,565 | 3.0 |
3.80
7.80
7.80
|
12 tháng
(2023-09-26) |
2.70 | 55.10% | 150,613,119 | 432,715 | 3.0 |
3.60
7.80
7.80
|
24 tháng
(2022-10-03) |
3 | 65.22% | 334,074,191 | 423,260 | 2.9 |
2.30
7.80
7.80
|
36 tháng
(2021-10-06) |
-3.07 | -28.75% | 739,512,019 | 1,734,490 | 24.2 |
2.30
16
7.80
|
60 tháng
(2019-10-17) |
-20.69 | -73.13% | 925,700,741 | 2,595,990 | 31.6 |
2.30
29.52
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
4.86
|
33,000 | 4.86 | 4.86 | 4.82 | 0 | 0 | 0 |
13/07/2015 |
4.86
|
30,710 | 4.91 | 4.91 | 4.86 | 0 | 0 | 0 |
10/07/2015 |
4.91
|
24,500 | 4.86 | 4.91 | 4.86 | 0 | 0 | 0 |
09/07/2015 |
4.86
|
21,000 | 4.91 | 4.91 | 4.55 | 0 | 0 | 0 |
08/07/2015 |
4.91
|
45,010 | 4.95 | 4.95 | 4.82 | 0 | 0 | 0 |
07/07/2015 |
4.95
|
43,100 | 4.95 | 4.95 | 4.86 | 0 | 100 | -0.0 |
06/07/2015 |
4.95
|
40,000 | 4.95 | 4.95 | 4.86 | 0 | 600 | -0.0 |
03/07/2015 |
4.95
|
42,900 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
02/07/2015 |
4.95
|
33,500 | 4.95 | 4.95 | 4.86 | 0 | 0 | 0 |
01/07/2015 |
4.95
|
25,100 | 4.95 | 4.95 | 4.91 | 0 | 0 | 0 |
30/06/2015 |
4.95
|
41,500 | 4.91 | 4.95 | 4.86 | 0 | 0 | 0 |
29/06/2015 |
4.91
|
35,700 | 4.86 | 4.91 | 4.51 | 0 | 100 | -0.0 |
26/06/2015 |
4.86
|
42,100 | 4.51 | 4.86 | 4.51 | 0 | 0 | 0 |
25/06/2015 |
4.51
|
36,700 | 4.86 | 4.86 | 4.47 | 0 | 200 | -0.0 |
24/06/2015 |
4.86
|
30,300 | 4.82 | 4.86 | 4.82 | 0 | 0 | 0 |
23/06/2015 |
4.82
|
14,200 | 4.78 | 4.82 | 4.78 | 0 | 0 | 0 |
22/06/2015 |
4.78
|
21,500 | 4.64 | 4.78 | 4.64 | 0 | 0 | 0 |
19/06/2015 |
4.64
|
26,500 | 4.51 | 4.64 | 4.51 | 0 | 0 | 0 |
18/06/2015 |
4.51
|
20,500 | 4.86 | 4.86 | 4.47 | 0 | 0 | 0 |
17/06/2015 |
4.86
|
21,500 | 4.86 | 4.86 | 4.73 | 0 | 0 | 0 |
16/06/2015 |
4.86
|
24,500 | 5.04 | 5.04 | 4.78 | 0 | 0 | 0 |
15/06/2015 |
5.04
|
15,700 | 5.00 | 5.04 | 5.00 | 0 | 0 | 0 |
12/06/2015 |
5.00
|
10,000 | 5.04 | 5.04 | 5.00 | 0 | 0 | 0 |
11/06/2015 |
5.04
|
15,700 | 5.00 | 5.04 | 4.86 | 0 | 600 | -0.0 |
10/06/2015 |
5.00
|
32,400 | 4.55 | 5.00 | 4.55 | 0 | 0 | 0 |
09/06/2015 |
4.55
|
1,000 | 5.04 | 5.04 | 4.55 | 0 | 1,000 | -0.0 |
08/06/2015 |
5.04
|
20,300 | 5.04 | 5.04 | 4.86 | 0 | 200 | -0.0 |
05/06/2015 |
5.04
|
27,700 | 4.60 | 5.04 | 4.60 | 0 | 0 | 0 |
04/06/2015 |
4.60
|
33,900 | 5.00 | 5.00 | 4.55 | 0 | 0 | 0 |
03/06/2015 |
5.00
|
55,200 | 4.55 | 5.00 | 4.33 | 0 | 0 | 0 |
02/06/2015 |
4.55
|
24,900 | 4.42 | 4.60 | 4.29 | 0 | 0 | 0 |
01/06/2015 |
4.42
|
47,000 | 4.02 | 4.42 | 4.02 | 0 | 0 | 0 |
29/05/2015 |
4.02
|
50,772 | 3.80 | 4.02 | 3.76 | 0 | 9,600 | -0.1 |
28/05/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
27/05/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
26/05/2015 |
3.80
|
20 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
25/05/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
22/05/2015 |
3.80
|
10 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
21/05/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
20/05/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
19/05/2015 |
3.80
|
70 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
18/05/2015 |
3.80
|
27 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
15/05/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
14/05/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
13/05/2015 |
3.80
|
100 | 3.58 | 3.80 | 3.80 | 0 | 0 | 0 |
12/05/2015 |
3.58
|
1,000 | 3.98 | 3.98 | 3.58 | 0 | 0 | 0 |
11/05/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
08/05/2015 |
3.98
|
600 | 3.98 | 3.98 | 3.58 | 0 | 100 | -0.0 |
07/05/2015 |
3.98
|
140 | 4.02 | 4.02 | 3.98 | 0 | 0 | 0 |
06/05/2015 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
05/05/2015 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
04/05/2015 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
27/04/2015 |
4.02
|
100 | 4.16 | 4.16 | 4.02 | 0 | 0 | 0 |
24/04/2015 |
4.16
|
200 | 4.38 | 4.38 | 4.16 | 0 | 0 | 0 |
23/04/2015 |
4.38
|
100 | 4.07 | 4.38 | 4.38 | 0 | 0 | 0 |
22/04/2015 |
4.07
|
400 | 4.07 | 4.20 | 3.67 | 0 | 0 | 0 |
21/04/2015 |
4.07
|
100 | 3.89 | 4.07 | 4.07 | 0 | 0 | 0 |
20/04/2015 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
17/04/2015 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
16/04/2015 |
3.89
|
100 | 3.94 | 3.94 | 3.89 | 0 | 0 | 0 |
15/04/2015 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
14/04/2015 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
13/04/2015 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
10/04/2015 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
09/04/2015 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
08/04/2015 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
07/04/2015 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
06/04/2015 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
03/04/2015 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
02/04/2015 |
3.94
|
300 | 4.11 | 4.11 | 3.94 | 0 | 0 | 0 |
01/04/2015 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
31/03/2015 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
30/03/2015 |
4.11
|
100 | 3.80 | 4.11 | 4.11 | 0 | 0 | 0 |
27/03/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
26/03/2015 |
3.80
|
100 | 3.54 | 3.80 | 3.80 | 0 | 0 | 0 |
25/03/2015 |
3.54
|
400 | 3.89 | 3.89 | 3.54 | 0 | 0 | 0 |
24/03/2015 |
3.89
|
200 | 3.58 | 3.89 | 3.63 | 0 | 0 | 0 |
23/03/2015 |
3.58
|
100 | 3.32 | 3.58 | 3.58 | 0 | 0 | 0 |
20/03/2015 |
3.32
|
1,400 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
19/03/2015 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
18/03/2015 |
3.32
|
160 | 3.63 | 3.63 | 3.32 | 0 | 0 | 0 |
17/03/2015 |
3.63
|
10,000 | 3.32 | 3.63 | 3.32 | 0 | 0 | 0 |
16/03/2015 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
13/03/2015 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
12/03/2015 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
11/03/2015 |
3.32
|
1,500 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
10/03/2015 |
3.32
|
5,000 | 3.58 | 3.58 | 3.32 | 0 | 0 | 0 |
09/03/2015 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
06/03/2015 |
3.58
|
7,800 | 3.63 | 3.80 | 3.58 | 0 | 0 | 0 |
05/03/2015 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
04/03/2015 |
3.63
|
500 | 3.67 | 3.67 | 3.63 | 0 | 0 | 0 |
03/03/2015 |
3.67
|
580 | 4.02 | 4.02 | 3.67 | 0 | 0 | 0 |
02/03/2015 |
4.02
|
4,800 | 3.80 | 4.07 | 4.02 | 0 | 0 | 0 |
27/02/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
26/02/2015 |
3.80
|
1,700 | 3.85 | 3.85 | 3.80 | 0 | 0 | 0 |
25/02/2015 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
24/02/2015 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
13/02/2015 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
12/02/2015 |
3.85
|
9,800 | 4.11 | 4.11 | 3.85 | 0 | 0 | 0 |
11/02/2015 |
4.11
|
10,000 | 3.98 | 4.16 | 4.11 | 0 | 0 | 0 |