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) |
-0.17 | -4.90% | 45,200 | -100 | -0.0 |
3.16
3.47
3.30
|
2 tháng
(2024-07-22) |
-0.10 | -2.94% | 73,200 | -4 | 0.0 |
3.08
3.79
3.30
|
3 tháng
(2024-06-24) |
-0.36 | -9.84% | 103,100 | -3,838 | -0.0 |
3.08
3.79
3.30
|
6 tháng
(2024-03-25) |
-0.47 | -12.47% | 211,100 | -3,838 | -0.0 |
3.08
3.98
3.30
|
12 tháng
(2023-09-26) |
-0.36 | -9.84% | 617,400 | 46,862 | 0.2 |
3.05
3.98
3.30
|
24 tháng
(2022-10-03) |
-0.66 | -16.67% | 2,068,100 | -13,221 | -0.3 |
2.40
3.99
3.30
|
36 tháng
(2021-10-06) |
-1.25 | -27.47% | 11,775,800 | -67,843 | -0.4 |
2.40
8.90
3.30
|
60 tháng
(2019-10-17) |
1.40 | 73.68% | 17,113,650 | -72,973 | -0.5 |
1.73
8.90
3.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2015 |
4.50
|
740 | 4.31 | 4.50 | 4.21 | 0 | 0 | 0 |
07/07/2015 |
4.31
|
1,450 | 4.31 | 4.50 | 4.31 | 0 | 0 | 0 |
06/07/2015 |
4.31
|
2,140 | 4.40 | 4.50 | 4.31 | 0 | 0 | 0 |
03/07/2015 |
4.40
|
3,960 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
02/07/2015 |
4.50
|
2,620 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
01/07/2015 |
4.40
|
1,010 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
30/06/2015 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
29/06/2015 |
4.40
|
1,010 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
26/06/2015 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
25/06/2015 |
4.40
|
1,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
24/06/2015 |
4.40
|
1,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
23/06/2015 |
4.40
|
150 | 4.40 | 4.40 | 4.11 | 0 | 0 | 0 |
22/06/2015 |
4.40
|
30 | 4.40 | 4.40 | 4.11 | 0 | 0 | 0 |
19/06/2015 |
4.40
|
620 | 4.21 | 4.40 | 4.11 | 0 | 0 | 0 |
18/06/2015 |
4.21
|
1,730 | 4.11 | 4.21 | 4.02 | 0 | 0 | 0 |
17/06/2015 |
4.11
|
30 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
16/06/2015 |
4.11
|
50 | 4.21 | 4.21 | 4.11 | 0 | 0 | 0 |
15/06/2015 |
4.21
|
220 | 4.11 | 4.21 | 4.11 | 0 | 0 | 0 |
12/06/2015 |
4.11
|
440 | 4.02 | 4.11 | 4.11 | 0 | 0 | 0 |
11/06/2015 |
4.02
|
30 | 3.92 | 4.02 | 3.92 | 0 | 0 | 0 |
10/06/2015 |
3.92
|
8,140 | 4.02 | 4.11 | 3.92 | 0 | 7,000 | -0.0 |
09/06/2015 |
4.02
|
60 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
08/06/2015 |
4.02
|
10 | 3.92 | 4.02 | 4.02 | 0 | 0 | 0 |
05/06/2015 |
3.92
|
4,070 | 4.02 | 4.02 | 3.92 | 0 | 0 | 0 |
04/06/2015 |
4.02
|
3,690 | 4.02 | 4.02 | 3.83 | 0 | 0 | 0 |
03/06/2015 |
4.02
|
5,030 | 4.02 | 4.02 | 3.92 | 0 | 0 | 0 |
02/06/2015 |
4.02
|
4,510 | 4.02 | 4.02 | 3.83 | 0 | 0 | 0 |
01/06/2015 |
4.02
|
7,530 | 4.02 | 4.02 | 3.92 | 0 | 0 | 0 |
29/05/2015 |
4.02
|
4,520 | 4.11 | 4.11 | 4.02 | 0 | 0 | 0 |
28/05/2015 |
4.11
|
3,220 | 4.02 | 4.11 | 3.92 | 0 | 0 | 0 |
27/05/2015 |
4.02
|
2,020 | 4.02 | 4.02 | 3.92 | 0 | 0 | 0 |
26/05/2015 |
4.02
|
1,020 | 4.02 | 4.02 | 3.92 | 0 | 0 | 0 |
25/05/2015 |
4.02
|
1,210 | 4.02 | 4.21 | 4.02 | 0 | 0 | 0 |
22/05/2015 |
4.02
|
1,400 | 3.92 | 4.02 | 3.92 | 0 | 0 | 0 |
21/05/2015 |
3.92
|
9,880 | 3.92 | 3.92 | 3.83 | 0 | 0 | 0 |
20/05/2015 |
3.92
|
8,390 | 3.92 | 4.02 | 3.83 | 0 | 0 | 0 |
19/05/2015 |
3.92
|
8,640 | 4.02 | 4.02 | 3.83 | 0 | 0 | 0 |
18/05/2015 |
4.02
|
5,640 | 4.02 | 4.02 | 3.83 | 0 | 0 | 0 |
15/05/2015 |
4.02
|
840 | 4.11 | 4.11 | 3.92 | 0 | 0 | 0 |
14/05/2015 |
4.11
|
2,090 | 4.02 | 4.11 | 3.92 | 0 | 0 | 0 |
13/05/2015 |
4.02
|
4,860 | 4.31 | 4.31 | 4.02 | 0 | 0 | 0 |
12/05/2015 |
4.31
|
2,310 | 4.59 | 4.59 | 4.31 | 0 | 0 | 0 |
11/05/2015 |
4.59
|
3,270 | 4.78 | 4.78 | 4.50 | 0 | 0 | 0 |
08/05/2015 |
4.78
|
1,000 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
07/05/2015 |
4.78
|
1,570 | 4.59 | 4.78 | 4.40 | 0 | 0 | 0 |
06/05/2015 |
4.59
|
15,950 | 4.78 | 4.78 | 4.50 | 0 | 0 | 0 |
05/05/2015 |
4.78
|
2,920 | 4.98 | 4.98 | 4.69 | 0 | 0 | 0 |
04/05/2015 |
4.98
|
5,080 | 5.17 | 5.17 | 4.88 | 0 | 0 | 0 |
27/04/2015 |
5.17
|
2,100 | 5.26 | 5.26 | 4.98 | 0 | 0 | 0 |
24/04/2015 |
5.26
|
2,010 | 5.26 | 5.26 | 4.98 | 0 | 0 | 0 |
23/04/2015 |
5.26
|
1,210 | 5.36 | 5.36 | 5.17 | 0 | 0 | 0 |
22/04/2015 |
5.36
|
2,240 | 5.55 | 5.55 | 5.17 | 0 | 0 | 0 |
21/04/2015 |
5.55
|
120 | 5.45 | 5.55 | 5.55 | 0 | 0 | 0 |
20/04/2015 |
5.45
|
30 | 5.26 | 5.45 | 5.26 | 0 | 0 | 0 |
17/04/2015 |
5.26
|
3,250 | 5.45 | 5.45 | 5.26 | 0 | 0 | 0 |
16/04/2015 |
5.45
|
3,510 | 5.45 | 5.64 | 5.26 | 0 | 0 | 0 |
15/04/2015 |
5.45
|
20 | 5.55 | 5.74 | 5.45 | 0 | 0 | 0 |
14/04/2015 |
5.55
|
2,550 | 5.64 | 5.64 | 5.26 | 0 | 0 | 0 |
13/04/2015 |
5.64
|
4,760 | 5.64 | 5.74 | 5.26 | 0 | 0 | 0 |
10/04/2015 |
5.64
|
3,020 | 5.64 | 5.64 | 5.26 | 0 | 0 | 0 |
09/04/2015 |
5.64
|
360 | 5.74 | 5.74 | 5.36 | 0 | 0 | 0 |
08/04/2015 |
5.74
|
1,010 | 5.84 | 5.84 | 5.64 | 0 | 0 | 0 |
07/04/2015 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
06/04/2015 |
5.84
|
220 | 5.74 | 5.84 | 5.74 | 0 | 0 | 0 |
03/04/2015 |
5.74
|
100 | 5.64 | 5.74 | 5.74 | 0 | 0 | 0 |
02/04/2015 |
5.64
|
2,060 | 5.74 | 5.74 | 5.36 | 0 | 0 | 0 |
01/04/2015 |
5.74
|
10 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
31/03/2015 |
5.74
|
10 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
30/03/2015 |
5.74
|
10 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
27/03/2015 |
5.74
|
10 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
26/03/2015 |
5.74
|
10 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
25/03/2015 |
5.74
|
1,230 | 5.74 | 6.03 | 5.45 | 0 | 0 | 0 |
24/03/2015 |
5.74
|
10 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
23/03/2015 |
5.74
|
140 | 6.03 | 6.03 | 5.64 | 0 | 0 | 0 |
20/03/2015 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
19/03/2015 |
6.03
|
470 | 5.64 | 6.03 | 5.74 | 0 | 0 | 0 |
18/03/2015 |
5.64
|
740 | 5.36 | 5.64 | 5.36 | 0 | 0 | 0 |
17/03/2015 |
5.36
|
2,630 | 5.74 | 5.74 | 5.36 | 0 | 0 | 0 |
16/03/2015 |
5.74
|
480 | 5.64 | 6.03 | 5.45 | 0 | 450 | -0.0 |
13/03/2015 |
5.64
|
4,220 | 5.74 | 5.74 | 5.55 | 0 | 0 | 0 |
12/03/2015 |
5.74
|
100 | 5.74 | 5.74 | 5.64 | 0 | 10 | -0 |
11/03/2015 |
5.74
|
10 | 5.93 | 5.93 | 5.74 | 0 | 0 | 0 |
10/03/2015 |
5.93
|
530 | 5.74 | 5.93 | 5.74 | 0 | 0 | 0 |
09/03/2015 |
5.74
|
3,580 | 5.74 | 5.74 | 5.36 | 0 | 0 | 0 |
06/03/2015 |
5.74
|
310 | 5.74 | 5.74 | 5.36 | 0 | 0 | 0 |
05/03/2015 |
5.74
|
50 | 5.64 | 5.93 | 5.74 | 0 | 0 | 0 |
04/03/2015 |
5.64
|
7,530 | 5.64 | 5.64 | 5.26 | 0 | 7,250 | -0.0 |
03/03/2015 |
5.64
|
120 | 5.74 | 5.74 | 5.64 | 0 | 0 | 0 |
02/03/2015 |
5.74
|
2,730 | 5.84 | 5.84 | 5.45 | 0 | 710 | -0.0 |
27/02/2015 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
26/02/2015 |
5.84
|
450 | 6.03 | 6.03 | 5.74 | 0 | 0 | 0 |
25/02/2015 |
6.03
|
640 | 6.12 | 6.12 | 5.74 | 0 | 0 | 0 |
24/02/2015 |
6.12
|
150 | 6.12 | 6.12 | 5.74 | 0 | 0 | 0 |
13/02/2015 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
12/02/2015 |
6.12
|
3,180 | 6.03 | 6.12 | 5.64 | 0 | 0 | 0 |
11/02/2015 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
10/02/2015 |
6.03
|
220 | 5.74 | 6.12 | 5.64 | 0 | 0 | 0 |
09/02/2015 |
5.74
|
600 | 6.12 | 6.12 | 5.74 | 0 | 0 | 0 |
06/02/2015 |
6.12
|
530 | 6.12 | 6.12 | 5.74 | 0 | 0 | 0 |
05/02/2015 |
6.12
|
1,430 | 6.22 | 6.22 | 5.84 | 0 | 0 | 0 |