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) |
0.60 | 4.80% | 417,800 | 505 | 0.0 |
12.50
13.20
13.10
|
2 tháng
(2024-07-22) |
0.70 | 5.65% | 458,600 | 2,205 | 0.0 |
12
13.20
13.10
|
3 tháng
(2024-06-24) |
1.60 | 13.91% | 563,500 | 5,705 | 0.1 |
11.50
13.20
13.10
|
6 tháng
(2024-03-25) |
2.30 | 21.30% | 847,100 | 22,805 | 0.3 |
10.60
13.20
13.10
|
12 tháng
(2023-09-26) |
3.10 | 31% | 1,478,100 | 44,561 | 0.5 |
9.20
13.20
13.10
|
24 tháng
(2022-10-03) |
3.49 | 36.28% | 3,443,651 | -416,254 | -5.4 |
7.50
13.20
13.10
|
36 tháng
(2021-10-06) |
3.10 | 31.02% | 4,917,154 | -278,550 | -3.6 |
7.50
13.20
13.10
|
60 tháng
(2019-10-17) |
4.22 | 47.48% | 12,013,236 | -125,956 | -2.8 |
6.66
13.20
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
5.02
|
2,000 | 4.99 | 5.02 | 4.94 | 200 | 0 | 0.0 |
13/07/2015 |
4.99
|
300 | 4.94 | 4.99 | 4.94 | 0 | 0 | 0 |
10/07/2015 |
4.94
|
3,500 | 4.94 | 5.04 | 4.94 | 0 | 0 | 0 |
09/07/2015 |
4.94
|
9,600 | 4.99 | 4.99 | 4.86 | 400 | 0 | 0.0 |
08/07/2015 |
4.99
|
5,700 | 4.81 | 5.09 | 4.81 | 400 | 0 | 0.0 |
07/07/2015 |
4.81
|
1,800 | 5.07 | 5.07 | 4.81 | 100 | 1,300 | -0.0 |
06/07/2015 |
5.07
|
3,100 | 4.99 | 5.07 | 4.91 | 100 | 0 | 0.0 |
03/07/2015 |
4.99
|
16,600 | 4.76 | 5.12 | 4.73 | 300 | 0 | 0.0 |
02/07/2015 |
4.76
|
15,300 | 4.76 | 4.76 | 4.71 | 5,400 | 0 | 0.1 |
01/07/2015 |
4.76
|
4,000 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
30/06/2015 |
4.76
|
6,200 | 4.73 | 4.76 | 4.73 | 0 | 0 | 0 |
29/06/2015 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
26/06/2015 |
4.73
|
2,200 | 4.73 | 4.76 | 4.73 | 700 | 0 | 0.0 |
25/06/2015 |
4.73
|
5,519 | 4.76 | 4.76 | 4.73 | 2,000 | 0 | 0.0 |
24/06/2015 |
4.76
|
300 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
23/06/2015 |
4.76
|
3,300 | 4.76 | 4.76 | 4.73 | 0 | 0 | 0 |
22/06/2015 |
4.76
|
6,600 | 4.76 | 4.76 | 4.73 | 0 | 0 | 0 |
19/06/2015 |
4.76
|
7,800 | 4.79 | 4.79 | 4.73 | 2,500 | 0 | 0.0 |
18/06/2015 |
4.79
|
2,100 | 4.76 | 4.79 | 4.73 | 200 | 0 | 0.0 |
17/06/2015 |
4.76
|
1,700 | 4.73 | 4.76 | 4.73 | 1,500 | 0 | 0.0 |
16/06/2015 |
4.73
|
5,500 | 4.73 | 4.73 | 4.73 | 2,400 | 0 | 0.0 |
15/06/2015 |
4.73
|
8,467 | 4.76 | 4.76 | 4.73 | 4,600 | 0 | 0.1 |
12/06/2015 |
4.76
|
4,700 | 4.79 | 4.81 | 4.76 | 0 | 0 | 0 |
11/06/2015 |
4.79
|
11,633 | 4.79 | 4.84 | 4.73 | 5,300 | 0 | 0.1 |
10/06/2015 |
4.79
|
11,000 | 4.76 | 4.79 | 4.73 | 2,000 | 0 | 0.0 |
09/06/2015 |
4.76
|
7,200 | 4.76 | 4.76 | 4.73 | 5,900 | 0 | 0.1 |
08/06/2015 |
4.76
|
4,800 | 4.73 | 4.76 | 4.71 | 4,600 | 0 | 0.1 |
05/06/2015 |
4.73
|
1,200 | 4.76 | 4.76 | 4.71 | 0 | 0 | 0 |
04/06/2015 |
4.76
|
8,200 | 4.76 | 4.76 | 4.71 | 4,100 | 0 | 0.1 |
03/06/2015 |
4.76
|
10,204 | 4.73 | 4.76 | 4.71 | 1,000 | 0 | 0.0 |
02/06/2015 |
4.73
|
9,500 | 4.73 | 4.73 | 4.71 | 7,000 | 0 | 0.1 |
01/06/2015 |
4.73
|
11,300 | 4.71 | 4.81 | 4.71 | 8,000 | 0 | 0.1 |
29/05/2015 |
4.71
|
1,500 | 4.73 | 4.76 | 4.71 | 0 | 0 | 0 |
28/05/2015 |
4.73
|
2,900 | 4.68 | 4.73 | 4.71 | 0 | 0 | 0 |
27/05/2015 |
4.68
|
2,400 | 4.66 | 4.71 | 4.66 | 0 | 0 | 0 |
26/05/2015 |
4.66
|
11,600 | 4.76 | 4.76 | 4.63 | 1,000 | 0 | 0.0 |
25/05/2015 |
4.76
|
6,200 | 4.84 | 4.84 | 4.66 | 0 | 0 | 0 |
22/05/2015 |
4.84
|
9,555 | 4.84 | 4.89 | 4.61 | 100 | 0 | 0.0 |
21/05/2015 |
4.84
|
20,267 | 4.61 | 4.84 | 4.61 | 100 | 0 | 0.0 |
20/05/2015 |
4.61
|
21,200 | 4.68 | 4.68 | 4.61 | 0 | 0 | 0 |
19/05/2015 |
4.68
|
4,700 | 4.68 | 4.68 | 4.63 | 0 | 0 | 0 |
18/05/2015 |
4.68
|
3,100 | 4.76 | 4.76 | 4.61 | 200 | 0 | 0.0 |
15/05/2015 |
4.76
|
3,300 | 4.79 | 4.79 | 4.71 | 300 | 0 | 0.0 |
14/05/2015 |
4.79
|
6,900 | 4.79 | 4.79 | 4.71 | 0 | 0 | 0 |
13/05/2015 |
4.79
|
8,400 | 4.89 | 4.89 | 4.71 | 0 | 0 | 0 |
12/05/2015 |
4.89
|
10,700 | 4.91 | 5.37 | 4.71 | 200 | 0 | 0.0 |
11/05/2015 |
4.91
|
9,100 | 4.86 | 4.91 | 4.84 | 100 | 500 | -0.0 |
08/05/2015 |
4.86
|
3,000 | 4.84 | 4.91 | 4.79 | 100 | 0 | 0.0 |
07/05/2015 |
4.84
|
5,600 | 4.68 | 4.84 | 4.68 | 300 | 0 | 0.0 |
06/05/2015 |
4.68
|
10,300 | 4.43 | 4.79 | 4.40 | 2,100 | 500 | 0.0 |
05/05/2015 |
4.43
|
5,700 | 4.40 | 4.43 | 4.38 | 0 | 0 | 0 |
04/05/2015 |
4.40
|
9,100 | 4.43 | 4.43 | 4.35 | 0 | 0 | 0 |
27/04/2015 |
4.43
|
20,100 | 4.40 | 4.43 | 4.38 | 0 | 0 | 0 |
24/04/2015 |
4.40
|
6,800 | 4.43 | 4.43 | 4.35 | 0 | 0 | 0 |
23/04/2015 |
4.43
|
13,500 | 4.40 | 4.45 | 4.40 | 0 | 0 | 0 |
22/04/2015 |
4.40
|
14,100 | 4.25 | 4.40 | 4.25 | 0 | 0 | 0 |
21/04/2015 |
4.25
|
7,700 | 4.17 | 4.25 | 4.17 | 0 | 0 | 0 |
20/04/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
17/04/2015 |
4.17
|
500 | 3.99 | 4.17 | 4.04 | 400 | 0 | 0.0 |
16/04/2015 |
3.99
|
2,500 | 4.20 | 4.20 | 3.99 | 0 | 0 | 0 |
15/04/2015 |
4.20
|
200 | 4.27 | 4.27 | 4.20 | 0 | 0 | 0 |
14/04/2015 |
4.27
|
1,300 | 4.25 | 4.27 | 4.09 | 400 | 0 | 0.0 |
13/04/2015 |
4.25
|
12,900 | 4.04 | 4.32 | 4.04 | 1,300 | 0 | 0.0 |
10/04/2015 |
4.04
|
4,300 | 3.99 | 4.04 | 3.97 | 100 | 0 | 0.0 |
09/04/2015 |
3.99
|
1,500 | 3.97 | 3.99 | 3.94 | 100 | 0 | 0.0 |
08/04/2015 |
3.97
|
25,400 | 3.97 | 4.02 | 3.84 | 700 | 0 | 0.0 |
07/04/2015 |
3.97
|
635 | 3.92 | 3.97 | 3.89 | 200 | 0 | 0.0 |
06/04/2015 |
3.92
|
6,188 | 3.86 | 4.07 | 3.86 | 500 | 0 | 0.0 |
03/04/2015 |
3.86
|
8,600 | 3.99 | 4.07 | 3.86 | 300 | 4,000 | -0.1 |
02/04/2015 |
3.99
|
22,000 | 3.86 | 3.99 | 3.79 | 1,200 | 0 | 0.0 |
01/04/2015 |
3.86
|
9,400 | 3.84 | 4.04 | 3.74 | 0 | 0 | 0 |
31/03/2015 |
3.84
|
32,300 | 3.58 | 3.89 | 3.58 | 0 | 3,900 | -0.1 |
30/03/2015 |
3.58
|
2,600 | 3.53 | 3.61 | 3.51 | 700 | 0 | 0.0 |
27/03/2015 |
3.53
|
2,500 | 3.61 | 3.61 | 3.53 | 0 | 0 | 0 |
26/03/2015 |
3.61
|
4,800 | 3.66 | 3.66 | 3.53 | 100 | 0 | 0.0 |
25/03/2015 |
3.66
|
13,700 | 3.53 | 3.66 | 3.53 | 100 | 0 | 0.0 |
24/03/2015 |
3.53
|
7,400 | 3.68 | 3.68 | 3.45 | 0 | 0 | 0 |
23/03/2015 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
20/03/2015 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
19/03/2015 |
3.68
|
5,300 | 3.66 | 3.74 | 3.51 | 2,300 | 0 | 0.0 |
18/03/2015 |
3.66
|
3,600 | 3.61 | 3.66 | 3.48 | 0 | 0 | 0 |
17/03/2015 |
3.61
|
2,100 | 3.51 | 3.61 | 3.48 | 0 | 0 | 0 |
16/03/2015 |
3.51
|
6,800 | 3.61 | 3.61 | 3.51 | 0 | 0 | 0 |
13/03/2015 |
3.61
|
2,300 | 3.81 | 3.81 | 3.53 | 1,000 | 0 | 0.0 |
12/03/2015 |
3.81
|
117 | 3.66 | 3.81 | 3.81 | 100 | 0 | 0.0 |
11/03/2015 |
3.66
|
7,300 | 3.68 | 3.68 | 3.58 | 100 | 0 | 0.0 |
10/03/2015 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
09/03/2015 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
06/03/2015 |
3.68
|
27,200 | 3.58 | 3.94 | 3.58 | 100 | 600 | -0.0 |
05/03/2015 |
3.58
|
15,600 | 3.51 | 3.58 | 3.45 | 0 | 0 | 0 |
04/03/2015 |
3.51
|
16,519 | 3.48 | 3.53 | 3.48 | 200 | 0 | 0.0 |
03/03/2015 |
3.48
|
4,700 | 3.53 | 3.53 | 3.43 | 100 | 0 | 0.0 |
02/03/2015 |
3.53
|
24,100 | 3.45 | 3.58 | 3.40 | 3,100 | 0 | 0.0 |
27/02/2015 |
3.45
|
4,300 | 3.56 | 3.56 | 3.38 | 100 | 0 | 0.0 |
26/02/2015 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
25/02/2015 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
24/02/2015 |
3.56
|
3,600 | 3.30 | 3.56 | 3.33 | 900 | 0 | 0.0 |
13/02/2015 |
3.30
|
7,800 | 3.30 | 3.35 | 3.30 | 0 | 0 | 0 |
12/02/2015 |
3.30
|
1,600 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
11/02/2015 |
3.30
|
900 | 3.28 | 3.30 | 3.30 | 0 | 0 | 0 |