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) |
-0.39 | -6% | 48,800 | 0 | 0 |
6.11
6.66
6.11
|
2 tháng
(2024-07-22) |
-0.28 | -4.42% | 89,500 | 0 | 0 |
5.92
6.70
6.11
|
3 tháng
(2024-06-24) |
0.55 | 9.84% | 96,300 | 0 | 0 |
5.56
6.70
6.11
|
6 tháng
(2024-03-25) |
0.53 | 9.47% | 203,700 | 0 | 0 |
4.98
6.70
6.11
|
12 tháng
(2023-09-26) |
-1.97 | -24.39% | 789,500 | -343,799 | -2.0 |
4.98
10.45
6.11
|
24 tháng
(2022-10-03) |
-2.30 | -27.31% | 1,453,200 | -374,599 | -2.2 |
4.98
10.45
6.11
|
36 tháng
(2021-10-06) |
-4.10 | -40.15% | 6,002,700 | -364,799 | 4.1 |
4.98
16.36
6.11
|
60 tháng
(2019-10-17) |
0.08 | 1.40% | 8,628,960 | -363,299 | 4.1 |
4.49
16.36
6.11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/06/2015 |
4.07
|
7,000 | 4.23 | 4.23 | 4.07 | 0 | 0 | 0 |
29/06/2015 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
26/06/2015 |
4.23
|
90 | 4.46 | 4.46 | 4.23 | 0 | 0 | 0 |
25/06/2015 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
24/06/2015 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
23/06/2015 |
4.46
|
1,380 | 4.40 | 4.46 | 4.12 | 0 | 0 | 0 |
22/06/2015 |
4.40
|
20 | 4.12 | 4.40 | 4.40 | 0 | 0 | 0 |
19/06/2015 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
18/06/2015 |
4.12
|
1,020 | 4.23 | 4.23 | 3.96 | 0 | 0 | 0 |
17/06/2015 |
4.23
|
330 | 4.51 | 4.51 | 4.23 | 0 | 0 | 0 |
16/06/2015 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
15/06/2015 |
4.51
|
22,010 | 4.40 | 4.51 | 4.12 | 0 | 0 | 0 |
12/06/2015 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
11/06/2015 |
4.40
|
10 | 4.12 | 4.40 | 4.40 | 0 | 0 | 0 |
10/06/2015 |
4.12
|
15,710 | 4.40 | 4.40 | 4.12 | 0 | 0 | 0 |
09/06/2015 |
4.40
|
10 | 4.18 | 4.40 | 4.40 | 0 | 0 | 0 |
08/06/2015 |
4.18
|
20,730 | 3.96 | 4.18 | 4.01 | 0 | 0 | 0 |
05/06/2015 |
3.96
|
29,070 | 4.18 | 4.18 | 3.90 | 0 | 0 | 0 |
04/06/2015 |
4.18
|
1,170 | 4.18 | 4.18 | 3.90 | 0 | 0 | 0 |
03/06/2015 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
02/06/2015 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
01/06/2015 |
4.18
|
1,290 | 4.18 | 4.18 | 3.90 | 0 | 0 | 0 |
29/05/2015 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
28/05/2015 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
27/05/2015 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
26/05/2015 |
4.18
|
10 | 3.96 | 4.18 | 4.18 | 0 | 0 | 0 |
25/05/2015 |
3.96
|
20 | 3.96 | 4.18 | 3.96 | 0 | 0 | 0 |
22/05/2015 |
3.96
|
10 | 4.18 | 4.18 | 3.96 | 0 | 0 | 0 |
21/05/2015 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
20/05/2015 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
19/05/2015 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
18/05/2015 |
4.18
|
1,730 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
15/05/2015 |
4.18
|
1,000 | 4.23 | 4.23 | 4.18 | 0 | 0 | 0 |
14/05/2015 |
4.23
|
10 | 4.46 | 4.46 | 4.23 | 0 | 0 | 0 |
13/05/2015 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
12/05/2015 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
11/05/2015 |
4.46
|
10 | 4.79 | 4.79 | 4.46 | 0 | 0 | 0 |
08/05/2015 |
4.79
|
10 | 4.51 | 4.79 | 4.79 | 0 | 0 | 0 |
07/05/2015 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
06/05/2015 |
4.51
|
10 | 4.29 | 4.51 | 4.51 | 0 | 0 | 0 |
05/05/2015 |
4.29
|
10 | 4.46 | 4.46 | 4.29 | 0 | 0 | 0 |
04/05/2015 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
27/04/2015 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
24/04/2015 |
4.46
|
10 | 4.29 | 4.46 | 4.46 | 0 | 0 | 0 |
23/04/2015 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
22/04/2015 |
4.29
|
10 | 4.40 | 4.40 | 4.29 | 0 | 0 | 0 |
21/04/2015 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
20/04/2015 |
4.40
|
100 | 4.57 | 4.57 | 4.40 | 0 | 0 | 0 |
17/04/2015 |
4.57
|
10 | 4.46 | 4.57 | 4.57 | 0 | 0 | 0 |
16/04/2015 |
4.46
|
210 | 4.18 | 4.46 | 4.46 | 0 | 0 | 0 |
15/04/2015 |
4.18
|
410 | 4.40 | 4.57 | 4.18 | 0 | 0 | 0 |
14/04/2015 |
4.40
|
1,010 | 4.29 | 4.40 | 4.40 | 0 | 0 | 0 |
13/04/2015 |
4.29
|
1,160 | 4.35 | 4.35 | 4.18 | 0 | 0 | 0 |
10/04/2015 |
4.35
|
10 | 4.12 | 4.35 | 4.35 | 0 | 0 | 0 |
09/04/2015 |
4.12
|
380 | 4.29 | 4.29 | 4.12 | 0 | 0 | 0 |
08/04/2015 |
4.29
|
1,110 | 4.40 | 4.40 | 4.18 | 0 | 0 | 0 |
07/04/2015 |
4.40
|
10 | 4.12 | 4.40 | 4.40 | 0 | 0 | 0 |
06/04/2015 |
4.12
|
10 | 3.90 | 4.12 | 4.12 | 0 | 0 | 0 |
03/04/2015 |
3.90
|
20,660 | 3.90 | 3.96 | 3.90 | 0 | 0 | 0 |
02/04/2015 |
3.90
|
1,180 | 4.01 | 4.01 | 3.90 | 0 | 0 | 0 |
01/04/2015 |
4.01
|
160 | 4.23 | 4.23 | 4.01 | 0 | 0 | 0 |
31/03/2015 |
4.23
|
980 | 4.07 | 4.23 | 4.23 | 0 | 0 | 0 |
30/03/2015 |
4.07
|
530 | 4.23 | 4.23 | 4.07 | 0 | 0 | 0 |
27/03/2015 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
26/03/2015 |
4.23
|
500 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
25/03/2015 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
24/03/2015 |
4.23
|
500 | 4.35 | 4.35 | 4.23 | 0 | 0 | 0 |
23/03/2015 |
4.35
|
200 | 4.40 | 4.40 | 4.35 | 0 | 0 | 0 |
20/03/2015 |
4.40
|
440 | 4.46 | 4.46 | 4.40 | 0 | 0 | 0 |
19/03/2015 |
4.46
|
60 | 4.57 | 4.57 | 4.46 | 0 | 0 | 0 |
18/03/2015 |
4.57
|
730 | 4.40 | 4.57 | 4.57 | 0 | 0 | 0 |
17/03/2015 |
4.40
|
1,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
16/03/2015 |
4.40
|
12,280 | 4.62 | 4.74 | 4.40 | 0 | 0 | 0 |
13/03/2015 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
12/03/2015 |
4.62
|
80 | 4.74 | 4.74 | 4.62 | 0 | 0 | 0 |
11/03/2015 |
4.74
|
620 | 4.74 | 4.79 | 4.74 | 0 | 0 | 0 |
10/03/2015 |
4.74
|
40 | 5.01 | 5.01 | 4.74 | 0 | 0 | 0 |
09/03/2015 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
06/03/2015 |
5.01
|
100 | 5.24 | 5.24 | 5.01 | 0 | 0 | 0 |
05/03/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
04/03/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
03/03/2015 |
5.24
|
10 | 4.96 | 5.24 | 5.24 | 0 | 0 | 0 |
02/03/2015 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
27/02/2015 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
26/02/2015 |
4.96
|
10 | 5.01 | 5.01 | 4.96 | 0 | 0 | 0 |
25/02/2015 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
24/02/2015 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
13/02/2015 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
12/02/2015 |
5.01
|
10 | 4.74 | 5.01 | 5.01 | 0 | 0 | 0 |
11/02/2015 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
10/02/2015 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
09/02/2015 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
06/02/2015 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
05/02/2015 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
04/02/2015 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
03/02/2015 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
02/02/2015 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
30/01/2015 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
29/01/2015 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
28/01/2015 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |