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) |
-0.10 | -2.22% | 240,600 | -1,295 | -0.0 |
4.25
4.54
4.40
|
2 tháng
(2024-07-22) |
-0.15 | -3.30% | 475,800 | -1,443 | -0.0 |
4.25
4.55
4.40
|
3 tháng
(2024-06-24) |
-0.09 | -2% | 696,900 | -1,443 | -0.0 |
4.25
4.57
4.40
|
6 tháng
(2024-03-25) |
-0.26 | -5.58% | 1,696,600 | -1,533 | -0.0 |
4.25
4.70
4.40
|
12 tháng
(2023-09-26) |
-0.48 | -9.84% | 3,592,900 | -25,633 | -0.1 |
4.25
4.88
4.40
|
24 tháng
(2022-10-03) |
-0.32 | -6.82% | 13,714,900 | -2,789 | 0.4 |
3.45
5.53
4.40
|
36 tháng
(2021-10-06) |
-2.92 | -39.89% | 52,596,700 | 145,880 | 1.6 |
3.45
8.88
4.40
|
60 tháng
(2019-10-17) |
0.74 | 20.14% | 89,754,520 | -24,790 | 0.4 |
2.89
8.88
4.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
5.53
|
1,124,010 | 5.07 | 5.53 | 4.57 | 0 | 0 | 0 |
09/07/2015 |
5.07
|
1,036,100 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
08/07/2015 |
5.30
|
565,285 | 5.38 | 5.45 | 5.26 | 0 | 0 | 0 |
07/07/2015 |
5.38
|
534,500 | 5.30 | 5.41 | 5.22 | 0 | 0 | 0 |
06/07/2015 |
5.30
|
471,800 | 4.84 | 5.30 | 4.80 | 0 | 0 | 0 |
03/07/2015 |
4.84
|
494,150 | 4.84 | 4.84 | 4.65 | 0 | 0 | 0 |
02/07/2015 |
4.84
|
508,500 | 4.88 | 4.91 | 4.49 | 0 | 0 | 0 |
01/07/2015 |
4.88
|
439,600 | 4.91 | 4.91 | 4.68 | 0 | 0 | 0 |
30/06/2015 |
4.91
|
791,400 | 5.03 | 5.03 | 4.76 | 0 | 0 | 0 |
29/06/2015 |
5.03
|
500,000 | 4.84 | 5.03 | 4.80 | 0 | 0 | 0 |
26/06/2015 |
4.84
|
413,700 | 4.80 | 4.88 | 4.80 | 0 | 0 | 0 |
25/06/2015 |
4.80
|
571,500 | 4.72 | 4.80 | 4.65 | 0 | 0 | 0 |
24/06/2015 |
4.72
|
351,410 | 4.68 | 4.72 | 4.61 | 0 | 0 | 0 |
23/06/2015 |
4.68
|
424,330 | 4.68 | 4.72 | 4.61 | 0 | 0 | 0 |
22/06/2015 |
4.68
|
303,000 | 4.72 | 4.72 | 4.61 | 0 | 0 | 0 |
19/06/2015 |
4.72
|
499,700 | 4.72 | 4.84 | 4.57 | 0 | 0 | 0 |
18/06/2015 |
4.72
|
449,100 | 4.72 | 4.76 | 4.61 | 0 | 0 | 0 |
17/06/2015 |
4.72
|
422,500 | 4.68 | 4.80 | 4.61 | 0 | 0 | 0 |
16/06/2015 |
4.68
|
754,105 | 4.80 | 4.95 | 4.68 | 0 | 0 | 0 |
15/06/2015 |
4.80
|
409,140 | 4.80 | 4.99 | 4.72 | 0 | 0 | 0 |
12/06/2015 |
4.80
|
519,400 | 4.91 | 4.99 | 4.68 | 0 | 0 | 0 |
11/06/2015 |
4.91
|
666,500 | 4.80 | 5.11 | 4.80 | 0 | 0 | 0 |
10/06/2015 |
4.80
|
331,910 | 4.80 | 4.80 | 4.65 | 0 | 0 | 0 |
09/06/2015 |
4.80
|
701,500 | 4.88 | 4.88 | 4.61 | 0 | 0 | 0 |
08/06/2015 |
4.88
|
360,505 | 4.95 | 5.03 | 4.84 | 0 | 0 | 0 |
05/06/2015 |
4.95
|
695,900 | 4.88 | 5.07 | 4.68 | 0 | 0 | 0 |
04/06/2015 |
4.88
|
702,700 | 4.76 | 5.03 | 4.61 | 0 | 0 | 0 |
03/06/2015 |
4.76
|
483,490 | 4.34 | 4.76 | 4.22 | 0 | 0 | 0 |
02/06/2015 |
4.34
|
520,685 | 4.15 | 4.53 | 3.96 | 0 | 0 | 0 |
01/06/2015 |
4.15
|
901,700 | 4.57 | 4.61 | 4.15 | 0 | 0 | 0 |
29/05/2015 |
4.57
|
136,300 | 4.65 | 4.65 | 4.42 | 0 | 0 | 0 |
28/05/2015 |
4.65
|
479,400 | 4.57 | 4.76 | 4.57 | 0 | 0 | 0 |
27/05/2015 |
4.57
|
398,600 | 4.68 | 4.72 | 4.30 | 0 | 0 | 0 |
26/05/2015 |
4.68
|
158,900 | 4.84 | 4.84 | 4.49 | 0 | 0 | 0 |
25/05/2015 |
4.84
|
555,200 | 4.42 | 4.84 | 4.30 | 0 | 0 | 0 |
22/05/2015 |
4.42
|
524,100 | 4.03 | 4.42 | 3.96 | 0 | 0 | 0 |
21/05/2015 |
4.03
|
192,900 | 3.88 | 4.15 | 3.88 | 0 | 0 | 0 |
20/05/2015 |
3.88
|
489,700 | 3.53 | 3.88 | 3.49 | 0 | 0 | 0 |
19/05/2015 |
3.53
|
54,300 | 3.57 | 3.61 | 3.53 | 0 | 0 | 0 |
18/05/2015 |
3.57
|
222,600 | 3.57 | 3.72 | 3.46 | 0 | 0 | 0 |
15/05/2015 |
3.57
|
43,400 | 3.46 | 3.61 | 3.38 | 0 | 0 | 0 |
14/05/2015 |
3.46
|
287,400 | 3.65 | 3.65 | 3.34 | 0 | 0 | 0 |
13/05/2015 |
3.65
|
134,700 | 3.69 | 3.69 | 3.57 | 0 | 0 | 0 |
12/05/2015 |
3.69
|
180,200 | 3.57 | 3.72 | 3.49 | 0 | 0 | 0 |
11/05/2015 |
3.57
|
167,300 | 3.30 | 3.61 | 3.34 | 0 | 0 | 0 |
08/05/2015 |
3.30
|
64,000 | 3.26 | 3.38 | 3.26 | 0 | 0 | 0 |
07/05/2015 |
3.26
|
58,200 | 3.26 | 3.30 | 3.23 | 0 | 0 | 0 |
06/05/2015 |
3.26
|
74,600 | 3.26 | 3.38 | 3.26 | 0 | 0 | 0 |
05/05/2015 |
3.26
|
53,600 | 3.26 | 3.30 | 3.23 | 0 | 0 | 0 |
04/05/2015 |
3.26
|
65,600 | 3.26 | 3.38 | 3.23 | 0 | 0 | 0 |
27/04/2015 |
3.26
|
72,400 | 3.30 | 3.30 | 3.23 | 0 | 0 | 0 |
24/04/2015 |
3.30
|
156,800 | 3.38 | 3.42 | 3.30 | 0 | 0 | 0 |
23/04/2015 |
3.38
|
161,600 | 3.38 | 3.42 | 3.30 | 0 | 0 | 0 |
22/04/2015 |
3.38
|
104,700 | 3.42 | 3.46 | 3.38 | 0 | 0 | 0 |
21/04/2015 |
3.42
|
135,400 | 3.34 | 3.46 | 3.34 | 0 | 0 | 0 |
20/04/2015 |
3.34
|
121,200 | 3.26 | 3.38 | 3.26 | 0 | 0 | 0 |
17/04/2015 |
3.26
|
128,600 | 3.15 | 3.26 | 3.11 | 0 | 0 | 0 |
16/04/2015 |
3.15
|
158,600 | 3.19 | 3.23 | 3.11 | 0 | 0 | 0 |
15/04/2015 |
3.19
|
101,000 | 3.23 | 3.23 | 3.11 | 0 | 0 | 0 |
14/04/2015 |
3.23
|
101,100 | 3.03 | 3.30 | 3.00 | 0 | 0 | 0 |
13/04/2015 |
3.03
|
102,400 | 3.00 | 3.07 | 3.00 | 0 | 0 | 0 |
10/04/2015 |
3.00
|
2,100 | 2.96 | 3.00 | 2.92 | 0 | 0 | 0 |
09/04/2015 |
2.96
|
17,200 | 2.92 | 3.03 | 2.88 | 0 | 0 | 0 |
08/04/2015 |
2.92
|
5,200 | 2.92 | 3.03 | 2.88 | 0 | 0 | 0 |
07/04/2015 |
2.92
|
100 | 2.96 | 2.96 | 2.92 | 0 | 0 | 0 |
06/04/2015 |
2.96
|
11,000 | 2.96 | 2.96 | 2.88 | 0 | 0 | 0 |
03/04/2015 |
2.96
|
20,800 | 2.84 | 2.96 | 2.69 | 0 | 0 | 0 |
02/04/2015 |
2.84
|
1,000 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
01/04/2015 |
2.84
|
5,100 | 3.03 | 3.03 | 2.84 | 0 | 0 | 0 |
31/03/2015 |
3.03
|
3,800 | 2.84 | 3.03 | 2.80 | 0 | 0 | 0 |
30/03/2015 |
2.84
|
22,000 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
27/03/2015 |
2.84
|
27,100 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
26/03/2015 |
2.84
|
1,100 | 2.88 | 2.88 | 2.84 | 0 | 0 | 0 |
25/03/2015 |
2.88
|
31,200 | 2.76 | 2.88 | 2.84 | 0 | 0 | 0 |
24/03/2015 |
2.76
|
55,700 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 |
23/03/2015 |
2.88
|
32,900 | 2.84 | 2.88 | 2.84 | 0 | 0 | 0 |
20/03/2015 |
2.84
|
57,000 | 2.88 | 2.88 | 2.84 | 0 | 0 | 0 |
19/03/2015 |
2.88
|
42,100 | 2.84 | 2.88 | 2.80 | 0 | 0 | 0 |
18/03/2015 |
2.84
|
99,900 | 2.80 | 2.92 | 2.84 | 0 | 0 | 0 |
17/03/2015 |
2.80
|
94,000 | 2.73 | 2.96 | 2.76 | 0 | 0 | 0 |
16/03/2015 |
2.73
|
71,000 | 2.73 | 2.80 | 2.69 | 0 | 0 | 0 |
13/03/2015 |
2.73
|
5,500 | 2.84 | 2.88 | 2.73 | 0 | 0 | 0 |
12/03/2015 |
2.84
|
400 | 2.80 | 2.84 | 2.80 | 0 | 0 | 0 |
11/03/2015 |
2.80
|
6,600 | 2.84 | 2.84 | 2.76 | 0 | 0 | 0 |
10/03/2015 |
2.84
|
3,100 | 2.84 | 2.84 | 2.69 | 0 | 0 | 0 |
09/03/2015 |
2.84
|
1,400 | 2.73 | 2.88 | 2.73 | 0 | 0 | 0 |
06/03/2015 |
2.73
|
2,900 | 2.76 | 2.88 | 2.73 | 0 | 0 | 0 |
05/03/2015 |
2.76
|
29,200 | 2.73 | 2.76 | 2.69 | 0 | 0 | 0 |
04/03/2015 |
2.73
|
15,900 | 2.76 | 2.76 | 2.69 | 0 | 0 | 0 |
03/03/2015 |
2.76
|
6,500 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 |
02/03/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
27/02/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
26/02/2015 |
2.88
|
5,100 | 3.03 | 3.03 | 2.84 | 0 | 0 | 0 |
25/02/2015 |
3.03
|
4,800 | 2.88 | 3.03 | 2.80 | 0 | 0 | 0 |
24/02/2015 |
2.88
|
2,500 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
13/02/2015 |
2.88
|
100 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
12/02/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
11/02/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
10/02/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
09/02/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |