| 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) |
0.99 | 3.05% | 19,200 | 4,900 | 0.2 |
32.51
37.40
33.50
|
|
2 tháng
(2024-07-22) |
0.40 | 1.21% | 26,600 | 5,900 | 0.2 |
32.41
37.40
33.50
|
|
3 tháng
(2024-06-24) |
0.60 | 1.82% | 53,700 | 5,500 | 0.2 |
32.41
37.40
33.50
|
|
6 tháng
(2024-03-25) |
-0.20 | -0.60% | 254,900 | 40,200 | 1.3 |
31.13
37.40
33.50
|
|
12 tháng
(2023-09-26) |
-3.47 | -9.39% | 682,300 | 91,800 | 3.1 |
28.36
44.46
33.50
|
|
24 tháng
(2022-10-03) |
3.67 | 12.30% | 3,036,148 | 91,001 | 3.1 |
26.44
44.46
33.50
|
|
36 tháng
(2021-10-06) |
5.06 | 17.78% | 3,345,934 | 101,901 | 3.5 |
24.79
44.46
33.50
|
|
60 tháng
(2019-10-17) |
15.79 | 89.19% | 6,308,098 | 112,400 | 3.9 |
13.88
44.46
33.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/07/2015 |
5.70
|
6,100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 13/07/2015 |
5.70
|
9,000 | 5.62 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/07/2015 |
5.62
|
5,100 | 5.57 | 5.70 | 5.62 | 0 | 0 | 0 |
| 09/07/2015 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 08/07/2015 |
5.57
|
16,000 | 5.57 | 5.66 | 5.57 | 0 | 0 | 0 |
| 07/07/2015 |
5.57
|
3,700 | 5.10 | 5.57 | 5.57 | 0 | 0 | 0 |
| 06/07/2015 |
5.10
|
16,500 | 5.66 | 5.66 | 5.10 | 0 | 0 | 0 |
| 03/07/2015 |
5.66
|
45,950 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 02/07/2015 |
5.66
|
13,100 | 5.66 | 5.66 | 5.57 | 0 | 0 | 0 |
| 01/07/2015 |
5.66
|
24 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 30/06/2015 |
5.66
|
6,500 | 5.15 | 5.66 | 5.36 | 0 | 0 | 0 |
| 29/06/2015 |
5.15
|
100 | 5.06 | 5.15 | 5.15 | 0 | 0 | 0 |
| 26/06/2015 |
5.06
|
50,600 | 5.62 | 5.66 | 5.06 | 13,100 | 0 | 0.2 |
| 25/06/2015 |
5.62
|
1,150 | 5.49 | 5.87 | 5.62 | 0 | 0 | 0 |
| 24/06/2015 |
5.49
|
28,950 | 5.66 | 5.70 | 5.36 | 900 | 0 | 0.0 |
| 23/06/2015 |
5.66
|
8,200 | 5.66 | 5.70 | 5.66 | 0 | 0 | 0 |
| 22/06/2015 |
5.66
|
10,100 | 5.62 | 5.66 | 5.62 | 0 | 0 | 0 |
| 19/06/2015 |
5.62
|
9,800 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 18/06/2015 |
5.62
|
4,900 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 17/06/2015 |
5.62
|
2,500 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 16/06/2015 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 15/06/2015 |
5.62
|
9,000 | 5.66 | 5.66 | 5.62 | 0 | 0 | 0 |
| 12/06/2015 |
5.66
|
12,700 | 5.62 | 5.70 | 5.66 | 0 | 0 | 0 |
| 11/06/2015 |
5.62
|
4,700 | 5.57 | 5.62 | 5.62 | 0 | 0 | 0 |
| 10/06/2015 |
5.57
|
700 | 5.66 | 5.66 | 5.57 | 0 | 0 | 0 |
| 09/06/2015 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 08/06/2015 |
5.66
|
18,300 | 5.57 | 5.75 | 5.66 | 0 | 0 | 0 |
| 05/06/2015 |
5.57
|
3,450 | 5.57 | 5.66 | 5.57 | 0 | 0 | 0 |
| 04/06/2015 |
5.57
|
10,100 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 03/06/2015 |
5.57
|
4,000 | 5.45 | 5.66 | 5.45 | 0 | 0 | 0 |
| 02/06/2015 |
5.45
|
88,900 | 5.57 | 5.79 | 5.45 | 0 | 0 | 0 |
| 01/06/2015 |
5.57
|
16 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 29/05/2015 |
5.57
|
50,200 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 28/05/2015 |
5.57
|
2,500 | 5.53 | 5.57 | 5.57 | 0 | 0 | 0 |
| 27/05/2015 |
5.53
|
24,100 | 5.40 | 5.57 | 5.49 | 0 | 0 | 0 |
| 26/05/2015 |
5.40
|
10,000 | 5.49 | 5.57 | 5.40 | 0 | 0 | 0 |
| 25/05/2015 |
5.49
|
7,000 | 5.45 | 5.49 | 5.49 | 0 | 0 | 0 |
| 22/05/2015 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 21/05/2015 |
5.45
|
5,000 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 20/05/2015 |
5.45
|
3,700 | 5.36 | 5.45 | 5.40 | 0 | 0 | 0 |
| 19/05/2015 |
5.36
|
5,000 | 5.32 | 5.36 | 5.36 | 0 | 0 | 0 |
| 18/05/2015 |
5.32
|
43,500 | 5.36 | 5.36 | 5.32 | 0 | 0 | 0 |
| 15/05/2015 |
5.36
|
49,200 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 14/05/2015 |
5.36
|
22,000 | 5.32 | 5.40 | 5.36 | 0 | 0 | 0 |
| 13/05/2015 |
5.32
|
100 | 5.45 | 5.45 | 5.32 | 0 | 0 | 0 |
| 12/05/2015 |
5.45
|
40,800 | 5.40 | 5.45 | 5.45 | 0 | 0 | 0 |
| 11/05/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 08/05/2015 |
5.40
|
1,300 | 5.83 | 5.83 | 5.36 | 0 | 0 | 0 |
| 07/05/2015 |
5.83
|
10,900 | 5.36 | 5.83 | 5.36 | 0 | 0 | 0 |
| 06/05/2015 |
5.36
|
22,700 | 5.36 | 5.40 | 5.36 | 0 | 0 | 0 |
| 05/05/2015 |
5.36
|
14,100 | 5.36 | 5.36 | 5.32 | 0 | 0 | 0 |
| 04/05/2015 |
5.36
|
22,000 | 5.40 | 5.40 | 5.27 | 0 | 0 | 0 |
| 27/04/2015 |
5.40
|
1,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 24/04/2015 |
5.40
|
100 | 5.36 | 5.40 | 5.40 | 0 | 0 | 0 |
| 23/04/2015 |
5.36
|
10,402 | 5.36 | 5.40 | 5.36 | 3,200 | 0 | 0.0 |
| 22/04/2015 |
5.36
|
5,698 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 21/04/2015 |
5.36
|
50,600 | 5.36 | 5.40 | 5.36 | 2,800 | 0 | 0.0 |
| 20/04/2015 |
5.36
|
7,000 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 17/04/2015 |
5.36
|
49,300 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 16/04/2015 |
5.36
|
12,000 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 15/04/2015 |
5.36
|
46,900 | 5.40 | 5.40 | 5.36 | 0 | 0 | 0 |
| 14/04/2015 |
5.40
|
62,000 | 5.40 | 5.40 | 5.36 | 0 | 0 | 0 |
| 13/04/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 10/04/2015 |
5.40
|
14,000 | 5.36 | 5.45 | 5.36 | 0 | 0 | 0 |
| 09/04/2015 |
5.36
|
3,000 | 5.36 | 5.40 | 5.36 | 0 | 0 | 0 |
| 08/04/2015 |
5.36
|
4,700 | 5.36 | 5.36 | 5.23 | 0 | 0 | 0 |
| 07/04/2015 |
5.36
|
1,100 | 5.36 | 5.36 | 5.15 | 0 | 0 | 0 |
| 06/04/2015 |
5.36
|
26,000 | 5.32 | 5.36 | 5.36 | 0 | 0 | 0 |
| 03/04/2015 |
5.32
|
2,610 | 5.15 | 5.32 | 5.27 | 0 | 0 | 0 |
| 02/04/2015 |
5.15
|
6,202 | 5.27 | 5.27 | 5.15 | 0 | 0 | 0 |
| 01/04/2015 |
5.27
|
16,600 | 5.32 | 5.32 | 5.23 | 0 | 0 | 0 |
| 31/03/2015 |
5.32
|
1,348 | 5.32 | 5.36 | 5.32 | 0 | 0 | 0 |
| 30/03/2015 |
5.32
|
5,000 | 5.36 | 5.36 | 5.32 | 0 | 0 | 0 |
| 27/03/2015 |
5.36
|
4,400 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 26/03/2015 |
5.36
|
5,000 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 25/03/2015 |
5.36
|
13,000 | 5.36 | 5.36 | 5.23 | 3,000 | 0 | 0.0 |
| 24/03/2015 |
5.36
|
13,100 | 5.36 | 5.36 | 5.19 | 0 | 0 | 0 |
| 23/03/2015 |
5.36
|
5,100 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 20/03/2015 |
5.36
|
11,000 | 5.15 | 5.40 | 5.15 | 0 | 0 | 0 |
| 19/03/2015 |
5.15
|
10,400 | 5.49 | 5.49 | 5.15 | 0 | 0 | 0 |
| 18/03/2015 |
5.49
|
3,100 | 5.36 | 5.49 | 5.45 | 0 | 0 | 0 |
| 17/03/2015 |
5.36
|
26,000 | 5.27 | 5.36 | 5.27 | 0 | 0 | 0 |
| 16/03/2015 |
5.27
|
10,204 | 5.32 | 5.32 | 5.27 | 0 | 0 | 0 |
| 13/03/2015 |
5.32
|
24,100 | 5.27 | 5.32 | 5.27 | 3,100 | 0 | 0.0 |
| 12/03/2015 |
5.27
|
24,000 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 11/03/2015 |
5.27
|
22,000 | 5.23 | 5.27 | 5.23 | 0 | 0 | 0 |
| 10/03/2015 |
5.23
|
26,400 | 5.23 | 5.27 | 5.23 | 0 | 0 | 0 |
| 09/03/2015 |
5.23
|
67,900 | 5.23 | 5.27 | 5.19 | 0 | 0 | 0 |
| 06/03/2015 |
5.23
|
18,400 | 5.15 | 5.23 | 5.19 | 0 | 0 | 0 |
| 05/03/2015 |
5.15
|
4,900 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 04/03/2015 |
5.15
|
25,250 | 5.06 | 5.15 | 5.15 | 0 | 0 | 0 |
| 03/03/2015 |
5.06
|
1,300 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 02/03/2015 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 27/02/2015 |
5.06
|
13,900 | 5.15 | 5.15 | 5.06 | 0 | 0 | 0 |
| 26/02/2015 |
5.15
|
26,000 | 5.06 | 5.15 | 5.15 | 0 | 0 | 0 |
| 25/02/2015 |
5.06
|
1,000 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 24/02/2015 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 13/02/2015 |
5.06
|
12,600 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 12/02/2015 |
5.06
|
6,500 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 11/02/2015 |
5.06
|
5,000 | 5.53 | 5.53 | 5.06 | 0 | 0 | 0 |