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) |
-0.12 | -2.76% | 1,435,000 | -9,700 | -0.0 |
4.16
4.42
4.22
|
2 tháng
(2024-07-22) |
-0.54 | -11.34% | 5,030,300 | -26,200 | -0.1 |
3.97
4.76
4.22
|
3 tháng
(2024-06-24) |
-0.69 | -14.05% | 7,266,900 | -140,700 | -0.7 |
3.97
5.02
4.22
|
6 tháng
(2024-03-25) |
-1.61 | -27.62% | 39,255,400 | 214,330 | 1.1 |
3.97
6.18
4.22
|
12 tháng
(2023-09-26) |
-1.23 | -22.57% | 97,817,800 | 437,430 | 2.1 |
3.89
6.18
4.22
|
24 tháng
(2022-10-03) |
-1.92 | -31.27% | 215,766,800 | 795,030 | 4.4 |
2.74
6.71
4.22
|
36 tháng
(2021-10-06) |
-5.39 | -56.09% | 310,336,200 | 640,830 | 2.2 |
2.74
20.20
4.22
|
60 tháng
(2019-10-17) |
2.51 | 146.78% | 434,229,620 | 752,360 | 3.0 |
1.31
20.20
4.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
7.18
|
370,620 | 6.72 | 7.18 | 6.37 | 0 | 0 | 0 |
09/07/2015 |
6.72
|
129,700 | 6.83 | 6.95 | 6.37 | 1,000 | 0 | 0.0 |
08/07/2015 |
6.83
|
393,580 | 6.95 | 6.95 | 6.60 | 0 | 0 | 0 |
07/07/2015 |
6.95
|
375,660 | 7.46 | 7.92 | 6.95 | 0 | 0 | 0 |
06/07/2015 |
7.46
|
252,590 | 7.23 | 7.46 | 7.06 | 1,000 | 0 | 0.0 |
03/07/2015 |
7.23
|
304,730 | 6.77 | 7.23 | 6.31 | 1,000 | 0 | 0.0 |
02/07/2015 |
6.77
|
239,050 | 6.77 | 6.89 | 6.31 | 0 | 1,000 | -0.0 |
01/07/2015 |
6.77
|
77,270 | 6.66 | 6.95 | 6.77 | 0 | 0 | 0 |
30/06/2015 |
6.66
|
260,130 | 6.77 | 6.89 | 6.37 | 0 | 0 | 0 |
29/06/2015 |
6.77
|
110,120 | 6.54 | 6.95 | 6.14 | 1,000 | 0 | 0.0 |
26/06/2015 |
6.54
|
25,560 | 6.14 | 6.54 | 6.54 | 0 | 0 | 0 |
25/06/2015 |
6.14
|
11,130 | 5.74 | 6.14 | 6.14 | 0 | 0 | 0 |
24/06/2015 |
5.74
|
48,390 | 5.40 | 5.74 | 5.05 | 0 | 0 | 0 |
23/06/2015 |
5.40
|
33,810 | 5.05 | 5.40 | 5.28 | 0 | 1,160 | -0.0 |
22/06/2015 |
5.05
|
190,300 | 4.76 | 5.05 | 4.59 | 0 | 3,000 | -0.0 |
19/06/2015 |
4.76
|
112,280 | 4.48 | 4.76 | 4.59 | 0 | 0 | 0 |
18/06/2015 |
4.48
|
32,610 | 4.19 | 4.48 | 4.48 | 160 | 0 | 0.0 |
17/06/2015 |
4.19
|
63,590 | 4.42 | 4.71 | 4.19 | 0 | 0 | 0 |
16/06/2015 |
4.42
|
76,850 | 4.13 | 4.42 | 4.02 | 4,000 | 0 | 0.0 |
15/06/2015 |
4.13
|
26,500 | 4.25 | 4.42 | 4.08 | 0 | 0 | 0 |
12/06/2015 |
4.25
|
92,100 | 4.02 | 4.25 | 4.19 | 0 | 0 | 0 |
11/06/2015 |
4.02
|
40,020 | 3.79 | 4.02 | 3.79 | 0 | 0 | 0 |
10/06/2015 |
3.79
|
8,890 | 3.79 | 3.90 | 3.79 | 0 | 1,330 | -0.0 |
09/06/2015 |
3.79
|
28,800 | 4.02 | 4.19 | 3.79 | 0 | 12,710 | -0.1 |
08/06/2015 |
4.02
|
23,920 | 4.25 | 4.25 | 3.96 | 0 | 300 | -0.0 |
05/06/2015 |
4.25
|
25,290 | 4.36 | 4.48 | 4.13 | 0 | 15,660 | -0.1 |
04/06/2015 |
4.36
|
10,080 | 4.25 | 4.48 | 4.13 | 0 | 0 | 0 |
03/06/2015 |
4.25
|
13,670 | 4.02 | 4.25 | 3.85 | 0 | 5,000 | -0.0 |
02/06/2015 |
4.02
|
8,830 | 4.31 | 4.42 | 4.02 | 0 | 0 | 0 |
01/06/2015 |
4.31
|
44,740 | 4.08 | 4.31 | 3.90 | 0 | 11,000 | -0.1 |
29/05/2015 |
4.08
|
154,570 | 3.85 | 4.08 | 3.67 | 0 | 23,390 | -0.2 |
28/05/2015 |
3.85
|
31,300 | 4.02 | 4.08 | 3.85 | 0 | 3,290 | -0.0 |
27/05/2015 |
4.02
|
64,200 | 4.02 | 4.25 | 4.02 | 50 | 33,520 | -0.2 |
26/05/2015 |
4.02
|
78,110 | 4.31 | 4.31 | 4.02 | 200 | 56,250 | -0.4 |
25/05/2015 |
4.31
|
8,500 | 4.13 | 4.42 | 4.25 | 0 | 8,000 | -0.1 |
22/05/2015 |
4.13
|
43,820 | 3.90 | 4.13 | 3.85 | 200 | 10,000 | -0.1 |
21/05/2015 |
3.90
|
47,850 | 3.67 | 3.90 | 3.90 | 0 | 10,000 | -0.1 |
20/05/2015 |
3.67
|
14,820 | 3.56 | 3.79 | 3.67 | 0 | 500 | -0.0 |
19/05/2015 |
3.56
|
83,200 | 3.73 | 3.96 | 3.56 | 0 | 500 | -0.0 |
18/05/2015 |
3.73
|
64,540 | 3.50 | 3.73 | 3.27 | 0 | 10,000 | -0.1 |
15/05/2015 |
3.50
|
9,520 | 3.62 | 3.85 | 3.44 | 0 | 0 | 0 |
14/05/2015 |
3.62
|
34,060 | 3.39 | 3.62 | 3.56 | 4,000 | 0 | 0.0 |
13/05/2015 |
3.39
|
45,220 | 3.56 | 3.79 | 3.39 | 0 | 2,000 | -0.0 |
12/05/2015 |
3.56
|
42,990 | 3.33 | 3.56 | 3.33 | 0 | 2,000 | -0.0 |
11/05/2015 |
3.33
|
44,540 | 3.16 | 3.33 | 3.27 | 0 | 0 | 0 |
08/05/2015 |
3.16
|
22,630 | 3.10 | 3.27 | 3.16 | 0 | 0 | 0 |
07/05/2015 |
3.10
|
46,890 | 3.16 | 3.33 | 3.10 | 3,000 | 0 | 0.0 |
06/05/2015 |
3.16
|
20,340 | 3.27 | 3.33 | 3.16 | 0 | 0 | 0 |
05/05/2015 |
3.27
|
92,810 | 3.10 | 3.27 | 2.98 | 1,000 | 3,560 | -0.0 |
04/05/2015 |
3.10
|
16,920 | 3.27 | 3.39 | 3.10 | 0 | 0 | 0 |
27/04/2015 |
3.27
|
75,680 | 3.10 | 3.27 | 2.98 | 0 | 2,210 | -0.0 |
24/04/2015 |
3.10
|
44,120 | 3.27 | 3.44 | 3.10 | 0 | 0 | 0 |
23/04/2015 |
3.27
|
51,950 | 3.10 | 3.27 | 3.04 | 0 | 5,000 | -0.0 |
22/04/2015 |
3.10
|
46,720 | 3.10 | 3.27 | 3.10 | 0 | 7,790 | -0.0 |
21/04/2015 |
3.10
|
65,090 | 2.98 | 3.16 | 2.98 | 0 | 3,950 | -0.0 |
20/04/2015 |
2.98
|
24,990 | 3.16 | 3.33 | 2.98 | 150 | 0 | 0.0 |
17/04/2015 |
3.16
|
10,700 | 2.98 | 3.16 | 3.04 | 10 | 8,590 | -0.0 |
16/04/2015 |
2.98
|
40,670 | 2.93 | 3.10 | 2.93 | 120 | 22,520 | -0.1 |
15/04/2015 |
2.93
|
43,300 | 3.10 | 3.27 | 2.93 | 0 | 0 | 0 |
14/04/2015 |
3.10
|
15,820 | 3.27 | 3.39 | 3.10 | 610 | 0 | 0.0 |
13/04/2015 |
3.27
|
36,770 | 3.10 | 3.27 | 3.10 | 0 | 0 | 0 |
10/04/2015 |
3.10
|
20,270 | 3.04 | 3.16 | 3.04 | 670 | 11,000 | -0.1 |
09/04/2015 |
3.04
|
11,080 | 3.10 | 3.21 | 2.98 | 650 | 0 | 0.0 |
08/04/2015 |
3.10
|
4,150 | 3.16 | 3.27 | 3.10 | 150 | 0 | 0.0 |
07/04/2015 |
3.16
|
15,820 | 3.10 | 3.16 | 2.93 | 60,500 | 55,000 | 0.0 |
06/04/2015 |
3.10
|
43,440 | 3.27 | 3.27 | 3.10 | 1,650 | 35,000 | -0.2 |
03/04/2015 |
3.27
|
160 | 3.21 | 3.33 | 3.21 | 0 | 0 | 0 |
02/04/2015 |
3.21
|
12,260 | 3.21 | 3.21 | 3.04 | 20,230 | 29,000 | -0.0 |
01/04/2015 |
3.21
|
21,940 | 3.04 | 3.21 | 3.04 | 173,570 | 191,000 | -0.1 |
31/03/2015 |
3.04
|
97,270 | 2.98 | 3.16 | 2.98 | 51,850 | 81,450 | -0.2 |
30/03/2015 |
2.98
|
40,790 | 2.98 | 3.16 | 2.81 | 1,990 | 27,500 | -0.1 |
27/03/2015 |
2.98
|
16,560 | 2.87 | 3.04 | 2.87 | 2,880 | 9,000 | -0.0 |
26/03/2015 |
2.87
|
85,330 | 3.04 | 3.21 | 2.87 | 2,200 | 68,160 | -0.3 |
25/03/2015 |
3.04
|
13,160 | 3.21 | 3.27 | 3.04 | 0 | 0 | 0 |
24/03/2015 |
3.21
|
3,230 | 3.16 | 3.21 | 3.04 | 0 | 0 | 0 |
23/03/2015 |
3.16
|
25,550 | 2.98 | 3.16 | 3.10 | 0 | 0 | 0 |
20/03/2015 |
2.98
|
45,330 | 2.81 | 2.98 | 2.98 | 0 | 0 | 0 |
19/03/2015 |
2.81
|
34,290 | 2.76 | 2.93 | 2.76 | 2,000 | 0 | 0.0 |
18/03/2015 |
2.76
|
78,850 | 2.76 | 2.93 | 2.70 | 0 | 0 | 0 |
17/03/2015 |
2.76
|
76,230 | 2.58 | 2.76 | 2.64 | 0 | 3,960 | -0.0 |
16/03/2015 |
2.58
|
31,320 | 2.53 | 2.70 | 2.58 | 2,400 | 0 | 0.0 |
13/03/2015 |
2.53
|
83,000 | 2.64 | 2.81 | 2.53 | 3,000 | 0 | 0.0 |
12/03/2015 |
2.64
|
50,670 | 2.64 | 2.81 | 2.64 | 2,960 | 0 | 0.0 |
11/03/2015 |
2.64
|
24,000 | 2.53 | 2.70 | 2.53 | 0 | 0 | 0 |
10/03/2015 |
2.53
|
52,180 | 2.53 | 2.70 | 2.47 | 0 | 2,420 | -0.0 |
09/03/2015 |
2.53
|
11,500 | 2.47 | 2.58 | 2.53 | 0 | 0 | 0 |
06/03/2015 |
2.47
|
25,970 | 2.47 | 2.58 | 2.41 | 0 | 0 | 0 |
05/03/2015 |
2.47
|
34,520 | 2.47 | 2.53 | 2.41 | 0 | 0 | 0 |
04/03/2015 |
2.47
|
33,770 | 2.35 | 2.47 | 2.35 | 0 | 0 | 0 |
03/03/2015 |
2.35
|
76,820 | 2.53 | 2.64 | 2.35 | 5,220 | 0 | 0.0 |
02/03/2015 |
2.53
|
19,050 | 2.41 | 2.53 | 2.41 | 1,260 | 0 | 0.0 |
27/02/2015 |
2.41
|
14,330 | 2.58 | 2.58 | 2.41 | 0 | 0 | 0 |
26/02/2015 |
2.58
|
26,860 | 2.76 | 2.81 | 2.58 | 0 | 0 | 0 |
25/02/2015 |
2.76
|
4,540 | 2.93 | 3.04 | 2.76 | 0 | 0 | 0 |
24/02/2015 |
2.93
|
38,170 | 2.76 | 2.93 | 2.58 | 0 | 0 | 0 |
13/02/2015 |
2.76
|
24,720 | 2.76 | 2.81 | 2.58 | 5,510 | 0 | 0.0 |
12/02/2015 |
2.76
|
5,400 | 2.93 | 2.93 | 2.76 | 0 | 580 | -0.0 |
11/02/2015 |
2.93
|
680 | 2.87 | 3.04 | 2.87 | 280 | 0 | 0.0 |
10/02/2015 |
2.87
|
12,610 | 2.87 | 2.87 | 2.70 | 0 | 0 | 0 |
09/02/2015 |
2.87
|
33,770 | 2.81 | 2.98 | 2.70 | 22,510 | 2,690 | 0.1 |