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) |
-0.03 | -0.88% | 443,700 | 500 | 0.0 |
3.26
3.40
3.37
|
2 tháng
(2024-07-22) |
-0.42 | -11.08% | 1,194,900 | -9,200 | -0.0 |
3.23
3.79
3.37
|
3 tháng
(2024-06-21) |
-0.73 | -17.80% | 1,927,900 | 16,356 | 0.1 |
3.23
4.10
3.37
|
6 tháng
(2024-03-25) |
-1.19 | -26.10% | 5,501,300 | 22,146 | 0.1 |
3.23
4.56
3.37
|
12 tháng
(2023-09-25) |
-2.44 | -42% | 16,811,700 | 42,046 | 0.2 |
3.23
5.81
3.37
|
24 tháng
(2022-09-30) |
-1.53 | -31.22% | 61,501,200 | 373,855 | 4.9 |
3
6.60
3.37
|
36 tháng
(2021-10-05) |
-2.89 | -46.20% | 184,726,800 | 413,855 | 3.2 |
3
12.58
3.37
|
60 tháng
(2019-10-16) |
-1.93 | -36.47% | 206,007,350 | 196,715 | 1.9 |
3
12.58
3.37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/07/2015 |
4.16
|
144,410 | 4.28 | 4.28 | 4.11 | 0 | 0 | 0 |
08/07/2015 |
4.28
|
213,180 | 4.28 | 4.33 | 4.16 | 0 | 0 | 0 |
07/07/2015 |
4.28
|
342,060 | 4.22 | 4.33 | 4.16 | 0 | 0 | 0 |
06/07/2015 |
4.22
|
207,740 | 4.22 | 4.28 | 4.05 | 0 | 0 | 0 |
03/07/2015 |
4.22
|
225,650 | 4.11 | 4.22 | 4.16 | 0 | 0 | 0 |
02/07/2015 |
4.11
|
170,350 | 4.05 | 4.16 | 4.05 | 0 | 0 | 0 |
01/07/2015 |
4.05
|
60,480 | 4.11 | 4.11 | 4.05 | 0 | 0 | 0 |
30/06/2015 |
4.11
|
274,280 | 4.16 | 4.22 | 4.11 | 0 | 0 | 0 |
29/06/2015 |
4.16
|
223,990 | 4.16 | 4.16 | 4.05 | 0 | 0 | 0 |
26/06/2015 |
4.16
|
379,100 | 4.22 | 4.33 | 4.16 | 0 | 139,000 | -1.1 |
25/06/2015 |
4.22
|
187,610 | 4.33 | 4.33 | 4.22 | 0 | 0 | 0 |
24/06/2015 |
4.33
|
121,050 | 4.28 | 4.39 | 4.28 | 0 | 0 | 0 |
23/06/2015 |
4.28
|
200,800 | 4.22 | 4.28 | 4.22 | 0 | 0 | 0 |
22/06/2015 |
4.22
|
195,310 | 4.33 | 4.33 | 4.22 | 0 | 0 | 0 |
19/06/2015 |
4.33
|
230,480 | 4.39 | 4.50 | 4.33 | 0 | 0 | 0 |
18/06/2015 |
4.39
|
236,220 | 4.33 | 4.44 | 4.28 | 0 | 0 | 0 |
17/06/2015 |
4.33
|
197,540 | 4.44 | 4.44 | 4.33 | 0 | 0 | 0 |
16/06/2015 |
4.44
|
243,590 | 4.50 | 4.55 | 4.44 | 0 | 0 | 0 |
15/06/2015 |
4.50
|
389,950 | 4.61 | 4.66 | 4.50 | 0 | 0 | 0 |
12/06/2015 |
4.61
|
207,520 | 4.55 | 4.66 | 4.55 | 0 | 0 | 0 |
11/06/2015 |
4.55
|
410,300 | 4.61 | 4.66 | 4.55 | 0 | 0 | 0 |
10/06/2015 |
4.61
|
267,760 | 4.66 | 4.66 | 4.50 | 0 | 0 | 0 |
09/06/2015 |
4.66
|
425,530 | 4.78 | 4.78 | 4.55 | 0 | 0 | 0 |
08/06/2015 |
4.78
|
701,430 | 4.61 | 4.89 | 4.66 | 0 | 57,500 | -0.5 |
05/06/2015 |
4.61
|
281,210 | 4.55 | 4.66 | 4.50 | 0 | 0 | 0 |
04/06/2015 |
4.55
|
239,650 | 4.61 | 4.61 | 4.50 | 0 | 0 | 0 |
03/06/2015 |
4.61
|
159,610 | 4.55 | 4.61 | 4.44 | 0 | 0 | 0 |
02/06/2015 |
4.55
|
315,520 | 4.55 | 4.55 | 4.44 | 0 | 0 | 0 |
01/06/2015 |
4.55
|
194,050 | 4.61 | 4.61 | 4.50 | 0 | 19,000 | -0.2 |
29/05/2015 |
4.61
|
618,410 | 4.66 | 4.72 | 4.50 | 0 | 0 | 0 |
28/05/2015 |
4.66
|
432,210 | 4.55 | 4.72 | 4.55 | 0 | 30,000 | -0.2 |
27/05/2015 |
4.55
|
451,610 | 4.50 | 4.61 | 4.44 | 0 | 30,000 | -0.2 |
26/05/2015 |
4.50
|
1,257,970 | 4.39 | 4.61 | 4.39 | 19,000 | 0 | 0.2 |
25/05/2015 |
4.39
|
594,970 | 4.28 | 4.39 | 4.16 | 10,000 | 5,000 | 0.0 |
22/05/2015 |
4.28
|
289,990 | 4.22 | 4.33 | 4.16 | 10,000 | 0 | 0.1 |
21/05/2015 |
4.22
|
439,360 | 4.00 | 4.28 | 4.00 | 5,000 | 10,000 | -0.0 |
20/05/2015 |
4.00
|
392,810 | 3.78 | 4.00 | 3.78 | 20,000 | 0 | 0.1 |
19/05/2015 |
3.78
|
199,830 | 3.78 | 3.83 | 3.72 | 0 | 0 | 0 |
18/05/2015 |
3.78
|
332,230 | 3.94 | 3.94 | 3.78 | 0 | 5,000 | -0.0 |
15/05/2015 |
3.94
|
194,040 | 4.00 | 4.05 | 3.94 | 0 | 0 | 0 |
14/05/2015 |
4.00
|
898,950 | 4.00 | 4.05 | 3.89 | 10,000 | 0 | 0.1 |
13/05/2015 |
4.00
|
285,890 | 4.00 | 4.00 | 3.89 | 0 | 0 | 0 |
12/05/2015 |
4.00
|
287,470 | 4.11 | 4.11 | 3.94 | 0 | 0 | 0 |
11/05/2015 |
4.11
|
144,230 | 4.11 | 4.16 | 4.05 | 0 | 0 | 0 |
08/05/2015 |
4.11
|
365,840 | 4.00 | 4.22 | 4.00 | 20,000 | 10,000 | 0.1 |
07/05/2015 |
4.00
|
405,680 | 4.00 | 4.11 | 3.89 | 5,000 | 0 | 0.0 |
06/05/2015 |
4.00
|
329,330 | 4.22 | 4.22 | 4.00 | 0 | 0 | 0 |
05/05/2015 |
4.22
|
363,960 | 4.16 | 4.22 | 3.94 | 10,000 | 0 | 0.1 |
04/05/2015 |
4.16
|
424,790 | 4.44 | 4.50 | 4.16 | 0 | 0 | 0 |
27/04/2015 |
4.44
|
253,860 | 4.55 | 4.61 | 4.44 | 0 | 0 | 0 |
24/04/2015 |
4.55
|
117,390 | 4.50 | 4.61 | 4.50 | 0 | 0 | 0 |
23/04/2015 |
4.50
|
129,800 | 4.66 | 4.72 | 4.50 | 0 | 0 | 0 |
22/04/2015 |
4.66
|
99,370 | 4.61 | 4.66 | 4.61 | 0 | 0 | 0 |
21/04/2015 |
4.61
|
356,290 | 4.78 | 4.78 | 4.61 | 0 | 0 | 0 |
20/04/2015 |
4.78
|
110,890 | 4.78 | 4.78 | 4.66 | 0 | 21,000 | -0.2 |
17/04/2015 |
4.78
|
233,210 | 4.72 | 4.83 | 4.66 | 57,500 | 0 | 0.5 |
16/04/2015 |
4.72
|
257,290 | 4.78 | 4.83 | 4.72 | 0 | 0 | 0 |
15/04/2015 |
4.78
|
162,020 | 4.83 | 4.89 | 4.78 | 0 | 10,000 | -0.1 |
14/04/2015 |
4.83
|
66,780 | 4.94 | 4.94 | 4.78 | 0 | 0 | 0 |
13/04/2015 |
4.94
|
82,330 | 5.00 | 5.05 | 4.89 | 0 | 0 | 0 |
10/04/2015 |
5.00
|
416,750 | 4.83 | 5.05 | 4.83 | 10,000 | 0 | 0.1 |
09/04/2015 |
4.83
|
254,780 | 4.83 | 4.94 | 4.78 | 10,000 | 0 | 0.1 |
08/04/2015 |
4.83
|
184,020 | 4.78 | 4.83 | 4.78 | 0 | 2,000 | -0.0 |
07/04/2015 |
4.78
|
311,460 | 4.61 | 4.83 | 4.61 | 0 | 0 | 0 |
06/04/2015 |
4.61
|
205,270 | 4.61 | 4.72 | 4.55 | 0 | 0 | 0 |
03/04/2015 |
4.61
|
199,270 | 4.72 | 4.78 | 4.61 | 0 | 2,000 | -0.0 |
02/04/2015 |
4.72
|
578,020 | 4.44 | 4.72 | 4.39 | 5,000 | 0 | 0.0 |
01/04/2015 |
4.44
|
525,620 | 4.72 | 4.78 | 4.44 | 0 | 0 | 0 |
31/03/2015 |
4.72
|
249,460 | 4.78 | 4.83 | 4.61 | 10,000 | 5,100 | 0.0 |
30/03/2015 |
4.78
|
337,340 | 4.78 | 4.89 | 4.66 | 0 | 0 | 0 |
27/03/2015 |
4.78
|
295,850 | 4.94 | 5.05 | 4.78 | 0 | 0 | 0 |
26/03/2015 |
4.94
|
266,150 | 5.05 | 5.05 | 4.94 | 0 | 0 | 0 |
25/03/2015 |
5.05
|
301,270 | 5.11 | 5.16 | 5.00 | 500 | 0 | 0.0 |
24/03/2015 |
5.11
|
744,200 | 5.11 | 5.11 | 4.89 | 500 | 0 | 0.0 |
23/03/2015 |
5.11
|
931,990 | 5.44 | 5.44 | 5.11 | 2,700 | 0 | 0.0 |
20/03/2015 |
5.44
|
125,390 | 5.39 | 5.50 | 5.39 | 0 | 0 | 0 |
19/03/2015 |
5.39
|
99,600 | 5.44 | 5.50 | 5.39 | 0 | 0 | 0 |
18/03/2015 |
5.44
|
234,830 | 5.55 | 5.55 | 5.44 | 0 | 0 | 0 |
17/03/2015 |
5.55
|
170,460 | 5.50 | 5.55 | 5.44 | 0 | 0 | 0 |
16/03/2015 |
5.50
|
241,590 | 5.44 | 5.55 | 5.44 | 1,500 | 10,000 | -0.1 |
13/03/2015 |
5.44
|
207,190 | 5.55 | 5.55 | 5.44 | 0 | 0 | 0 |
12/03/2015 |
5.55
|
231,570 | 5.55 | 5.55 | 5.50 | 0 | 0 | 0 |
11/03/2015 |
5.55
|
141,080 | 5.61 | 5.61 | 5.55 | 0 | 0 | 0 |
10/03/2015 |
5.61
|
247,140 | 5.50 | 5.66 | 5.50 | 10,000 | 2,000 | 0.1 |
09/03/2015 |
5.50
|
492,840 | 5.66 | 5.66 | 5.50 | 0 | 23,000 | -0.2 |
06/03/2015 |
5.66
|
393,960 | 5.77 | 5.77 | 5.61 | 0 | 0 | 0 |
05/03/2015 |
5.77
|
294,880 | 5.77 | 5.83 | 5.72 | 3,500 | 0 | 0.0 |
04/03/2015 |
5.77
|
556,120 | 5.77 | 5.94 | 5.72 | 0 | 0 | 0 |
03/03/2015 |
5.77
|
1,542,870 | 5.44 | 5.77 | 5.39 | 25,000 | 47,250 | -0.2 |
02/03/2015 |
5.44
|
125,630 | 5.44 | 5.50 | 5.39 | 0 | 0 | 0 |
27/02/2015 |
5.44
|
129,750 | 5.44 | 5.55 | 5.39 | 0 | 0 | 0 |
26/02/2015 |
5.44
|
173,450 | 5.44 | 5.55 | 5.39 | 0 | 0 | 0 |
25/02/2015 |
5.44
|
648,040 | 5.61 | 5.61 | 5.39 | 400 | 0 | 0.0 |
24/02/2015 |
5.61
|
423,760 | 5.61 | 5.61 | 5.44 | 0 | 0 | 0 |
13/02/2015 |
5.61
|
121,660 | 5.55 | 5.61 | 5.50 | 0 | 0 | 0 |
12/02/2015 |
5.55
|
342,420 | 5.55 | 5.61 | 5.44 | 0 | 0 | 0 |
11/02/2015 |
5.55
|
179,100 | 5.39 | 5.55 | 5.39 | 0 | 0 | 0 |
10/02/2015 |
5.39
|
167,070 | 5.33 | 5.44 | 5.33 | 0 | 0 | 0 |
09/02/2015 |
5.33
|
118,640 | 5.44 | 5.50 | 5.33 | 0 | 0 | 0 |
06/02/2015 |
5.44
|
137,480 | 5.39 | 5.50 | 5.39 | 0 | 0 | 0 |