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) |
2.20 | 5.05% | 5,200 | -30 | 0 |
42.95
46.65
45.80
|
2 tháng
(2024-07-22) |
1.65 | 3.74% | 11,100 | 70 | 0.0 |
40.95
47.15
45.80
|
3 tháng
(2024-06-24) |
2.80 | 6.51% | 13,000 | 70 | 0.0 |
40.95
47.15
45.80
|
6 tháng
(2024-03-25) |
-1.95 | -4.08% | 37,000 | -4,830 | -0.2 |
40.95
49.40
45.80
|
12 tháng
(2023-09-26) |
-1.70 | -3.58% | 90,300 | -11,530 | -0.5 |
40.95
52.60
45.80
|
24 tháng
(2022-10-03) |
17.50 | 61.84% | 3,311,600 | -26,880 | -5.6 |
28.30
55
45.80
|
36 tháng
(2021-10-06) |
19.90 | 76.83% | 8,525,800 | -36,650 | -7.1 |
25.70
55
45.80
|
60 tháng
(2019-10-17) |
32.55 | 245.66% | 17,897,940 | 17,820 | -5.7 |
12.55
55
45.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2015 |
5.63
|
2,270 | 5.73 | 6.06 | 5.63 | 0 | 0 | 0 |
30/06/2015 |
5.73
|
3,360 | 6.04 | 6.04 | 5.63 | 0 | 0 | 0 |
29/06/2015 |
6.04
|
890 | 5.71 | 6.10 | 6.04 | 0 | 0 | 0 |
26/06/2015 |
5.71
|
11,440 | 5.35 | 5.71 | 5.71 | 0 | 0 | 0 |
25/06/2015 |
5.35
|
300 | 5.35 | 5.71 | 5.35 | 0 | 0 | 0 |
24/06/2015 |
5.35
|
40 | 5.33 | 5.69 | 5.33 | 0 | 0 | 0 |
23/06/2015 |
5.33
|
2,260 | 5.11 | 5.47 | 5.33 | 0 | 0 | 0 |
22/06/2015 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
19/06/2015 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
18/06/2015 |
5.11
|
2,000 | 5.47 | 5.47 | 5.11 | 0 | 0 | 0 |
17/06/2015 |
5.47
|
3,020 | 5.86 | 5.86 | 5.47 | 0 | 0 | 0 |
16/06/2015 |
5.86
|
3,610 | 5.49 | 5.86 | 5.86 | 0 | 0 | 0 |
15/06/2015 |
5.49
|
580 | 5.13 | 5.49 | 5.49 | 0 | 0 | 0 |
12/06/2015 |
5.13
|
30 | 5.45 | 5.45 | 5.13 | 0 | 0 | 0 |
11/06/2015 |
5.45
|
500 | 5.09 | 5.45 | 5.45 | 0 | 0 | 0 |
10/06/2015 |
5.09
|
230 | 5.47 | 5.47 | 5.09 | 0 | 0 | 0 |
09/06/2015 |
5.47
|
6,300 | 5.33 | 5.69 | 5.33 | 0 | 620 | -0.0 |
08/06/2015 |
5.33
|
100 | 5.13 | 5.33 | 5.33 | 0 | 0 | 0 |
05/06/2015 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
04/06/2015 |
5.13
|
620 | 5.27 | 5.27 | 5.13 | 620 | 0 | 0.0 |
03/06/2015 |
5.27
|
20 | 4.94 | 5.27 | 5.27 | 0 | 0 | 0 |
02/06/2015 |
4.94
|
210 | 5.29 | 5.29 | 4.94 | 0 | 0 | 0 |
01/06/2015 |
5.29
|
130 | 4.96 | 5.29 | 5.29 | 0 | 0 | 0 |
29/05/2015 |
4.96
|
130 | 5.31 | 5.31 | 4.96 | 0 | 0 | 0 |
28/05/2015 |
5.31
|
560 | 4.98 | 5.31 | 5.29 | 0 | 0 | 0 |
27/05/2015 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
26/05/2015 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
25/05/2015 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
22/05/2015 |
4.98
|
150 | 5.33 | 5.33 | 4.98 | 0 | 0 | 0 |
21/05/2015 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
20/05/2015 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
19/05/2015 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
18/05/2015 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
15/05/2015 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
14/05/2015 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
13/05/2015 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
12/05/2015 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
11/05/2015 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
08/05/2015 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
07/05/2015 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
06/05/2015 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
05/05/2015 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
04/05/2015 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
27/04/2015 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
24/04/2015 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
23/04/2015 |
5.33
|
5,000 | 5.35 | 5.35 | 5.33 | 0 | 0 | 0 |
22/04/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
21/04/2015 |
5.35
|
7,260 | 5.33 | 5.35 | 5.35 | 0 | 0 | 0 |
20/04/2015 |
5.33
|
1,770 | 5.53 | 5.53 | 5.33 | 0 | 0 | 0 |
17/04/2015 |
5.53
|
1,300 | 5.23 | 5.53 | 5.53 | 0 | 0 | 0 |
16/04/2015 |
5.23
|
15,870 | 5.27 | 5.33 | 4.94 | 0 | 0 | 0 |
15/04/2015 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
14/04/2015 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
13/04/2015 |
5.27
|
510 | 4.94 | 5.27 | 5.13 | 0 | 0 | 0 |
10/04/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
09/04/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
08/04/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
07/04/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
06/04/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
03/04/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
02/04/2015 |
4.94
|
1,860 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
01/04/2015 |
4.94
|
5,500 | 4.94 | 5.13 | 4.94 | 0 | 0 | 0 |
31/03/2015 |
4.94
|
410 | 4.74 | 4.94 | 4.74 | 0 | 0 | 0 |
30/03/2015 |
4.74
|
200 | 4.56 | 4.74 | 4.74 | 0 | 0 | 0 |
27/03/2015 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
26/03/2015 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
25/03/2015 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
24/03/2015 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
23/03/2015 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
20/03/2015 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
19/03/2015 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
18/03/2015 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
17/03/2015 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
16/03/2015 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
13/03/2015 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
12/03/2015 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
11/03/2015 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
10/03/2015 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
09/03/2015 |
4.56
|
1,750 | 4.90 | 4.90 | 4.56 | 0 | 0 | 0 |
06/03/2015 |
4.90
|
1,430 | 5.23 | 5.23 | 4.90 | 0 | 10 | -0.0 |
05/03/2015 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
04/03/2015 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
03/03/2015 |
5.23
|
1,520 | 5.31 | 5.31 | 5.23 | 0 | 0 | 0 |
02/03/2015 |
5.31
|
1,000 | 5.71 | 5.71 | 5.31 | 0 | 0 | 0 |
27/02/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
26/02/2015 |
5.71
|
10 | 5.35 | 5.71 | 5.71 | 0 | 0 | 0 |
25/02/2015 |
5.35
|
500 | 5.27 | 5.35 | 5.35 | 0 | 0 | 0 |
24/02/2015 |
5.27
|
170 | 4.94 | 5.27 | 5.13 | 0 | 0 | 0 |
13/02/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
12/02/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
11/02/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
10/02/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
09/02/2015 |
4.94
|
5,060 | 5.03 | 5.33 | 4.94 | 0 | 0 | 0 |
06/02/2015 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
05/02/2015 |
5.03
|
440 | 5.03 | 5.03 | 4.94 | 0 | 0 | 0 |
04/02/2015 |
5.03
|
850 | 5.03 | 5.29 | 5.03 | 0 | 0 | 0 |
03/02/2015 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
02/02/2015 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
30/01/2015 |
5.03
|
6,490 | 4.74 | 5.03 | 4.74 | 0 | 0 | 0 |
29/01/2015 |
4.74
|
10 | 4.94 | 4.94 | 4.74 | 0 | 0 | 0 |