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) |
-1.20 | -7% | 34,497,100 | 789,900 | 12.2 |
15.45
17.15
15.95
|
2 tháng
(2024-07-22) |
-0.70 | -4.20% | 106,897,400 | -323,900 | -9.0 |
15.10
17.90
15.95
|
3 tháng
(2024-06-24) |
-2.55 | -13.78% | 211,322,800 | -1,275,800 | -29.9 |
15.10
21.90
15.95
|
6 tháng
(2024-03-25) |
4.20 | 35.74% | 400,256,100 | 1,302,340 | 3.8 |
9.90
21.90
15.95
|
12 tháng
(2023-09-26) |
3.75 | 30.74% | 637,077,800 | 1,313,740 | 4.3 |
8.40
21.90
15.95
|
24 tháng
(2022-10-03) |
3.05 | 23.64% | 1,006,277,800 | 1,071,850 | 2.8 |
6.18
21.90
15.95
|
36 tháng
(2021-10-06) |
-4.75 | -22.95% | 1,520,731,800 | 1,299,350 | 8.3 |
6.18
25.30
15.95
|
60 tháng
(2019-10-17) |
14.25 | 838.24% | 2,131,373,350 | -80,900 | -7.1 |
1.24
25.30
15.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
3.80
|
42,240 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
09/07/2015 |
3.80
|
63,590 | 3.80 | 3.80 | 3.70 | 0 | 4,000 | -0.0 |
08/07/2015 |
3.90
|
72,580 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
07/07/2015 |
3.80
|
142,690 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
06/07/2015 |
3.80
|
221,840 | 3.90 | 4 | 3.80 | 5,000 | 0 | 0.0 |
03/07/2015 |
3.90
|
102,910 | 3.80 | 3.90 | 3.80 | 2,000 | 0 | 0.0 |
02/07/2015 |
3.80
|
76,630 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
01/07/2015 |
3.70
|
115,610 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
30/06/2015 |
3.70
|
59,990 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
29/06/2015 |
3.70
|
49,050 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
26/06/2015 |
3.70
|
39,820 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
25/06/2015 |
3.80
|
60,790 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
24/06/2015 |
3.80
|
174,590 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
23/06/2015 |
3.80
|
119,920 | 3.90 | 3.90 | 3.80 | 15,000 | 0 | 0.1 |
22/06/2015 |
3.90
|
192,920 | 3.80 | 4 | 3.80 | 7,810 | 0 | 0.0 |
19/06/2015 |
3.80
|
135,290 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
18/06/2015 |
3.80
|
52,340 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
17/06/2015 |
3.80
|
168,260 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
16/06/2015 |
3.80
|
93,860 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
15/06/2015 |
3.70
|
33,450 | 3.80 | 3.90 | 3.70 | 0 | 100 | -0.0 |
12/06/2015 |
3.80
|
150,500 | 3.90 | 3.90 | 3.80 | 120 | 0 | 0.0 |
11/06/2015 |
3.80
|
273,800 | 3.90 | 3.90 | 3.80 | 0 | 170 | -0.0 |
10/06/2015 |
3.80
|
206,440 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
09/06/2015 |
3.80
|
205,720 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
08/06/2015 |
3.90
|
147,160 | 4 | 4 | 3.90 | 330 | 0 | 0.0 |
05/06/2015 |
3.90
|
272,010 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
04/06/2015 |
3.80
|
107,270 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
03/06/2015 |
3.90
|
31,640 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
02/06/2015 |
3.90
|
74,220 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
01/06/2015 |
3.80
|
57,060 | 3.80 | 4 | 3.80 | 16,670 | 0 | 0.1 |
29/05/2015 |
3.90
|
60,990 | 3.90 | 3.90 | 3.80 | 70 | 0 | 0.0 |
28/05/2015 |
4
|
115,390 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
27/05/2015 |
3.90
|
163,360 | 3.90 | 3.90 | 3.80 | 5,000 | 0 | 0.0 |
26/05/2015 |
3.80
|
145,520 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
25/05/2015 |
3.80
|
277,340 | 4 | 4 | 3.80 | 0 | 0 | 0 |
22/05/2015 |
4
|
87,930 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
21/05/2015 |
3.90
|
58,520 | 3.90 | 4 | 3.90 | 13,220 | 0 | 0.1 |
20/05/2015 |
3.90
|
104,350 | 3.60 | 3.90 | 3.60 | 1,000 | 0 | 0.0 |
19/05/2015 |
3.70
|
90,450 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
18/05/2015 |
3.70
|
240,720 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
15/05/2015 |
3.90
|
234,420 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
14/05/2015 |
4.10
|
110,200 | 4 | 4.10 | 3.90 | 0 | 130 | -0.0 |
13/05/2015 |
3.90
|
51,340 | 4 | 4 | 3.90 | 0 | 0 | 0 |
12/05/2015 |
4.10
|
41,280 | 4 | 4.10 | 3.90 | 2,020 | 0 | 0.0 |
11/05/2015 |
4.10
|
153,030 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
08/05/2015 |
3.90
|
131,020 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
07/05/2015 |
3.80
|
90,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
06/05/2015 |
3.90
|
403,350 | 4 | 4 | 3.80 | 0 | 0 | 0 |
05/05/2015 |
4
|
265,370 | 4 | 4.20 | 4 | 0 | 0 | 0 |
04/05/2015 |
4.20
|
282,540 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
27/04/2015 |
4.50
|
137,200 | 4.50 | 4.50 | 4.30 | 20,020 | 0 | 0.1 |
24/04/2015 |
4.50
|
110,390 | 4.50 | 4.60 | 4.40 | 22,100 | 0 | 0.1 |
23/04/2015 |
4.60
|
202,030 | 4.60 | 4.60 | 4.30 | 11,300 | 0 | 0.1 |
22/04/2015 |
4.50
|
236,700 | 4.50 | 4.70 | 4.50 | 640 | 0 | 0.0 |
21/04/2015 |
4.70
|
107,140 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
20/04/2015 |
4.70
|
112,960 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
17/04/2015 |
4.90
|
242,530 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
16/04/2015 |
4.90
|
149,920 | 5 | 5 | 4.90 | 0 | 0 | 0 |
15/04/2015 |
4.90
|
314,910 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
14/04/2015 |
4.80
|
264,730 | 5 | 5 | 4.80 | 5,000 | 0 | 0.0 |
13/04/2015 |
5
|
247,310 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
10/04/2015 |
4.90
|
234,730 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
09/04/2015 |
4.80
|
244,500 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
08/04/2015 |
4.60
|
45,980 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
07/04/2015 |
4.70
|
491,060 | 4.40 | 4.70 | 4.30 | 0 | 59,000 | -0.3 |
06/04/2015 |
4.50
|
432,470 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
03/04/2015 |
4.80
|
183,170 | 5 | 5 | 4.80 | 0 | 0 | 0 |
02/04/2015 |
5
|
290,770 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
01/04/2015 |
5
|
385,660 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
31/03/2015 |
5.30
|
168,440 | 5.50 | 5.40 | 5.30 | 0 | 0 | 0 |
30/03/2015 |
5.30
|
516,840 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
27/03/2015 |
5.60
|
189,250 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
26/03/2015 |
5.50
|
248,320 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
25/03/2015 |
5.50
|
274,310 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
24/03/2015 |
5.60
|
1,553,910 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
23/03/2015 |
5.90
|
480,980 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
20/03/2015 |
6.10
|
571,390 | 6.10 | 6.10 | 6 | 800 | 0 | 0.0 |
19/03/2015 |
6.10
|
113,170 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
18/03/2015 |
6.20
|
219,070 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
17/03/2015 |
6.10
|
171,080 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
16/03/2015 |
6.20
|
220,540 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
13/03/2015 |
6.20
|
138,200 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
12/03/2015 |
6.20
|
332,990 | 6.20 | 6.20 | 6.10 | 68,430 | 0 | 0.4 |
11/03/2015 |
6.10
|
301,640 | 6.20 | 6.30 | 6.10 | 17,690 | 0 | 0.1 |
10/03/2015 |
6.30
|
169,410 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
09/03/2015 |
6.20
|
233,710 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
06/03/2015 |
6.40
|
426,080 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
05/03/2015 |
6.30
|
332,460 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
04/03/2015 |
6.50
|
1,068,330 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
03/03/2015 |
6.30
|
828,430 | 6 | 6.30 | 5.90 | 189,990 | 0 | 1.2 |
02/03/2015 |
6
|
153,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
27/02/2015 |
6
|
236,910 | 6 | 6 | 5.90 | 0 | 0 | 0 |
26/02/2015 |
6.10
|
179,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
25/02/2015 |
6.10
|
386,110 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
24/02/2015 |
6.10
|
143,990 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
13/02/2015 |
5.80
|
378,030 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
12/02/2015 |
5.80
|
716,160 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
11/02/2015 |
6
|
234,250 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
10/02/2015 |
6.10
|
197,530 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
09/02/2015 |
6
|
169,890 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |