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) |
-0.43 | -5.05% | 251,800 | 2,400 | 0.0 |
7.90
8.70
8.08
|
2 tháng
(2024-07-22) |
-0.52 | -6.05% | 1,240,900 | 200 | -0.0 |
7.60
9.36
8.08
|
3 tháng
(2024-06-24) |
-1.92 | -19.20% | 1,716,400 | -4,405 | -0.0 |
7.60
10
8.08
|
6 tháng
(2024-03-25) |
-2.67 | -24.84% | 6,463,000 | 10,896 | 0.1 |
7.60
13.20
8.08
|
12 tháng
(2023-09-26) |
-0.92 | -10.22% | 12,149,700 | -147,612 | -1.7 |
6.98
13.20
8.08
|
24 tháng
(2022-10-03) |
-0.85 | -9.52% | 25,001,900 | -77,430 | -0.1 |
5.59
13.20
8.08
|
36 tháng
(2021-10-06) |
-2.77 | -25.53% | 91,641,300 | -549,960 | -8.9 |
5.59
39
8.08
|
60 tháng
(2019-10-17) |
-6.92 | -46.13% | 279,344,960 | -1,025,030 | -2.2 |
4.33
39
8.08
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
5.68
|
6,070 | 5.76 | 5.76 | 5.68 | 0 | 0 | 0 |
09/07/2015 |
5.76
|
1,710 | 5.76 | 5.76 | 5.68 | 0 | 0 | 0 |
08/07/2015 |
5.76
|
17,220 | 5.76 | 5.76 | 5.68 | 0 | 0 | 0 |
07/07/2015 |
5.76
|
51,640 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
06/07/2015 |
5.76
|
61,470 | 5.76 | 5.76 | 5.68 | 0 | 0 | 0 |
03/07/2015 |
5.76
|
9,580 | 5.76 | 5.76 | 5.68 | 0 | 0 | 0 |
02/07/2015 |
5.76
|
1,410 | 5.68 | 5.76 | 5.53 | 0 | 0 | 0 |
01/07/2015 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
30/06/2015 |
5.68
|
29,130 | 5.91 | 5.91 | 5.68 | 0 | 0 | 0 |
29/06/2015 |
5.91
|
6,130 | 5.91 | 5.91 | 5.68 | 0 | 0 | 0 |
26/06/2015 |
5.91
|
45,720 | 5.68 | 5.91 | 5.60 | 0 | 0 | 0 |
25/06/2015 |
5.68
|
32,580 | 5.76 | 5.76 | 5.60 | 0 | 0 | 0 |
24/06/2015 |
5.76
|
210 | 5.68 | 5.76 | 5.68 | 0 | 0 | 0 |
23/06/2015 |
5.68
|
2,200 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
22/06/2015 |
5.68
|
18,390 | 5.68 | 5.76 | 5.60 | 0 | 0 | 0 |
19/06/2015 |
5.68
|
9,100 | 5.76 | 5.76 | 5.60 | 0 | 0 | 0 |
18/06/2015 |
5.76
|
17,010 | 5.83 | 5.83 | 5.68 | 0 | 0 | 0 |
17/06/2015 |
5.83
|
2,950 | 5.83 | 5.83 | 5.68 | 0 | 0 | 0 |
16/06/2015 |
5.83
|
77,600 | 5.83 | 5.83 | 5.76 | 0 | 0 | 0 |
15/06/2015 |
5.83
|
3,000 | 5.76 | 5.83 | 5.83 | 0 | 0 | 0 |
12/06/2015 |
5.76
|
70,760 | 5.68 | 5.76 | 5.68 | 0 | 0 | 0 |
11/06/2015 |
5.68
|
6,020 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
10/06/2015 |
5.68
|
12,000 | 5.68 | 5.68 | 5.60 | 0 | 0 | 0 |
09/06/2015 |
5.68
|
61,980 | 5.76 | 5.76 | 5.53 | 0 | 0 | 0 |
08/06/2015 |
5.76
|
66,670 | 5.53 | 5.91 | 5.53 | 0 | 0 | 0 |
05/06/2015 |
5.53
|
39,500 | 5.45 | 5.53 | 5.45 | 0 | 0 | 0 |
04/06/2015 |
5.45
|
28,760 | 5.45 | 5.53 | 5.45 | 0 | 0 | 0 |
03/06/2015 |
5.45
|
40,400 | 5.38 | 5.45 | 5.30 | 0 | 0 | 0 |
02/06/2015 |
5.38
|
14,770 | 5.45 | 5.53 | 5.38 | 0 | 0 | 0 |
01/06/2015 |
5.45
|
59,110 | 5.68 | 5.68 | 5.45 | 0 | 0 | 0 |
29/05/2015 |
5.68
|
15,240 | 5.68 | 5.68 | 5.60 | 0 | 0 | 0 |
28/05/2015 |
5.68
|
7,660 | 5.60 | 5.68 | 5.45 | 0 | 0 | 0 |
27/05/2015 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
26/05/2015 |
5.60
|
23,860 | 5.60 | 5.60 | 5.53 | 0 | 0 | 0 |
25/05/2015 |
5.60
|
27,520 | 5.53 | 5.60 | 5.45 | 0 | 0 | 0 |
22/05/2015 |
5.53
|
28,020 | 5.45 | 5.53 | 5.38 | 0 | 0 | 0 |
21/05/2015 |
5.45
|
51,100 | 5.53 | 5.53 | 5.38 | 0 | 4,000 | -0.0 |
20/05/2015 |
5.53
|
24,010 | 5.60 | 5.60 | 5.53 | 0 | 0 | 0 |
19/05/2015 |
5.60
|
63,310 | 5.68 | 5.68 | 5.45 | 0 | 0 | 0 |
18/05/2015 |
5.68
|
10 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
15/05/2015 |
5.68
|
36,060 | 5.76 | 5.76 | 5.60 | 0 | 0 | 0 |
14/05/2015 |
5.76
|
8,640 | 5.83 | 5.83 | 5.76 | 0 | 0 | 0 |
13/05/2015 |
5.83
|
63,780 | 5.83 | 5.83 | 5.76 | 0 | 0 | 0 |
12/05/2015 |
5.83
|
78,590 | 5.76 | 5.83 | 5.68 | 0 | 0 | 0 |
11/05/2015 |
5.76
|
130,810 | 5.53 | 5.83 | 5.60 | 0 | 0 | 0 |
08/05/2015 |
5.53
|
289,620 | 5.22 | 5.53 | 5.15 | 0 | 0 | 0 |
07/05/2015 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
06/05/2015 |
5.22
|
34,010 | 5.15 | 5.22 | 4.92 | 0 | 0 | 0 |
05/05/2015 |
5.15
|
10 | 5.07 | 5.15 | 5.15 | 0 | 0 | 0 |
04/05/2015 |
5.07
|
56,610 | 5.22 | 5.22 | 5.00 | 0 | 0 | 0 |
27/04/2015 |
5.22
|
3,480 | 5.15 | 5.22 | 5.15 | 0 | 0 | 0 |
24/04/2015 |
5.15
|
29,620 | 5.07 | 5.15 | 5.07 | 0 | 0 | 0 |
23/04/2015 |
5.07
|
5,000 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
22/04/2015 |
5.07
|
13,300 | 5.07 | 5.22 | 5.07 | 0 | 0 | 0 |
21/04/2015 |
5.07
|
51,420 | 5.15 | 5.15 | 5.07 | 0 | 0 | 0 |
20/04/2015 |
5.15
|
30,240 | 5.15 | 5.15 | 5.07 | 0 | 0 | 0 |
17/04/2015 |
5.15
|
80,870 | 5.07 | 5.15 | 5.07 | 0 | 0 | 0 |
16/04/2015 |
5.07
|
75,000 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
15/04/2015 |
5.07
|
52,520 | 5.07 | 5.15 | 5.07 | 0 | 0 | 0 |
14/04/2015 |
5.07
|
71,900 | 5.15 | 5.15 | 5.00 | 0 | 0 | 0 |
13/04/2015 |
5.15
|
173,440 | 4.92 | 5.15 | 4.92 | 0 | 0 | 0 |
10/04/2015 |
4.92
|
63,400 | 4.92 | 5.00 | 4.85 | 0 | 0 | 0 |
09/04/2015 |
4.92
|
5,420 | 4.85 | 4.92 | 4.85 | 0 | 0 | 0 |
08/04/2015 |
4.85
|
2,890 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 |
07/04/2015 |
4.92
|
9,000 | 4.85 | 4.92 | 4.77 | 0 | 0 | 0 |
06/04/2015 |
4.85
|
20,490 | 4.85 | 4.92 | 4.85 | 0 | 0 | 0 |
03/04/2015 |
4.85
|
10 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
02/04/2015 |
4.85
|
10 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 |
01/04/2015 |
4.92
|
46,000 | 4.77 | 4.92 | 4.62 | 0 | 0 | 0 |
31/03/2015 |
4.77
|
33,020 | 4.85 | 4.85 | 4.77 | 0 | 0 | 0 |
30/03/2015 |
4.85
|
21,650 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 |
27/03/2015 |
4.92
|
13,320 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 |
26/03/2015 |
4.92
|
5,720 | 4.85 | 4.92 | 4.85 | 0 | 0 | 0 |
25/03/2015 |
4.85
|
58,810 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
24/03/2015 |
4.85
|
19,870 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 |
23/03/2015 |
4.92
|
11,150 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 |
20/03/2015 |
4.92
|
122,870 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 |
19/03/2015 |
4.92
|
141,930 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 |
18/03/2015 |
4.92
|
12,510 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 |
17/03/2015 |
4.92
|
12,020 | 4.85 | 5.00 | 4.92 | 0 | 0 | 0 |
16/03/2015 |
4.85
|
7,060 | 5.00 | 5.00 | 4.85 | 0 | 0 | 0 |
13/03/2015 |
5.00
|
64,950 | 4.92 | 5.15 | 5.00 | 0 | 0 | 0 |
12/03/2015 |
4.92
|
120,500 | 4.92 | 4.92 | 4.85 | 0 | 20,000 | -0.1 |
11/03/2015 |
4.92
|
67,470 | 5.00 | 5.00 | 4.92 | 0 | 0 | 0 |
10/03/2015 |
5.00
|
62,940 | 4.92 | 5.00 | 4.85 | 0 | 0 | 0 |
09/03/2015 |
4.92
|
60,210 | 4.85 | 4.92 | 4.85 | 0 | 0 | 0 |
06/03/2015 |
4.85
|
65,000 | 4.85 | 4.92 | 4.85 | 0 | 0 | 0 |
05/03/2015 |
4.85
|
73,060 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 |
04/03/2015 |
4.92
|
166,400 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 |
03/03/2015 |
4.92
|
57,460 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 |
02/03/2015 |
4.92
|
33,540 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 |
27/02/2015 |
4.92
|
53,610 | 5.00 | 5.00 | 4.92 | 0 | 0 | 0 |
26/02/2015 |
5.00
|
28,720 | 4.92 | 5.07 | 4.92 | 0 | 0 | 0 |
25/02/2015 |
4.92
|
105,330 | 4.92 | 5.00 | 4.85 | 0 | 0 | 0 |
24/02/2015 |
4.92
|
106,100 | 5.00 | 5.07 | 4.85 | 0 | 0 | 0 |
13/02/2015 |
5.00
|
15,810 | 4.92 | 5.00 | 4.85 | 0 | 0 | 0 |
12/02/2015 |
4.92
|
20,600 | 5.07 | 5.07 | 4.92 | 0 | 0 | 0 |
11/02/2015 |
5.07
|
5,030 | 5.07 | 5.07 | 4.92 | 0 | 0 | 0 |
10/02/2015 |
5.07
|
84,190 | 4.92 | 5.07 | 4.92 | 0 | 0 | 0 |
09/02/2015 |
4.92
|
55,160 | 4.85 | 4.92 | 4.85 | 0 | 0 | 0 |