Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.10 | 0.81% | 430,800 | 16,200 | 0.2 |
12.40
12.65
12.50
|
2 tháng
(2024-07-22) |
-1.09 | -8.03% | 990,800 | 24,700 | 0.3 |
11.95
13.59
12.50
|
3 tháng
(2024-06-21) |
-1.05 | -7.72% | 1,334,900 | 33,100 | 0.5 |
11.95
13.73
12.50
|
6 tháng
(2024-03-25) |
-0.35 | -2.75% | 1,693,800 | 37,700 | 0.5 |
11.75
13.73
12.50
|
12 tháng
(2023-09-25) |
1.81 | 16.95% | 2,092,100 | 13,500 | 0.3 |
10.23
13.73
12.50
|
24 tháng
(2022-09-30) |
2.41 | 23.88% | 3,021,900 | 46,900 | 0.7 |
8.27
13.73
12.50
|
36 tháng
(2021-10-05) |
0.43 | 3.52% | 4,104,400 | 24,600 | -2.9 |
8.27
14.96
12.50
|
60 tháng
(2019-10-16) |
4.64 | 59.01% | 5,683,290 | 56,470 | -2.4 |
6.29
14.96
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2015 |
4.35
|
3,010 | 4.27 | 4.35 | 4.35 | 0 | 0 | 0 |
03/02/2015 |
4.27
|
2,010 | 4.27 | 4.27 | 4.22 | 0 | 10 | -0.0 |
02/02/2015 |
4.27
|
30 | 4.27 | 4.27 | 3.97 | 0 | 0 | 0 |
30/01/2015 |
4.27
|
150 | 4.31 | 4.31 | 4.27 | 0 | 0 | 0 |
29/01/2015 |
4.31
|
420 | 4.31 | 4.31 | 4.18 | 0 | 10 | -0.0 |
28/01/2015 |
4.31
|
50 | 4.27 | 4.31 | 4.31 | 0 | 0 | 0 |
27/01/2015 |
4.27
|
3,290 | 4.35 | 4.35 | 4.18 | 0 | 0 | 0 |
26/01/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
23/01/2015 |
4.35
|
3,010 | 4.27 | 4.35 | 4.27 | 0 | 0 | 0 |
22/01/2015 |
4.27
|
1,000 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
21/01/2015 |
4.27
|
6,020 | 4.18 | 4.27 | 4.14 | 0 | 0 | 0 |
20/01/2015 |
4.18
|
1,020 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
19/01/2015 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
16/01/2015 |
4.27
|
2,580 | 4.27 | 4.27 | 4.22 | 0 | 0 | 0 |
15/01/2015 |
4.27
|
1,610 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
14/01/2015 |
4.27
|
760 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
13/01/2015 |
4.27
|
600 | 4.31 | 4.31 | 4.27 | 0 | 0 | 0 |
12/01/2015 |
4.31
|
1,210 | 4.31 | 4.31 | 4.05 | 0 | 0 | 0 |
09/01/2015 |
4.31
|
70 | 4.48 | 4.48 | 4.31 | 0 | 0 | 0 |
08/01/2015 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
07/01/2015 |
4.48
|
10 | 4.35 | 4.48 | 4.48 | 0 | 0 | 0 |
06/01/2015 |
4.35
|
4,980 | 4.57 | 4.57 | 4.27 | 0 | 0 | 0 |
05/01/2015 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
31/12/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
30/12/2014 |
4.57
|
10 | 4.27 | 4.57 | 4.57 | 0 | 0 | 0 |
29/12/2014 |
4.27
|
110 | 4.44 | 4.44 | 4.27 | 0 | 0 | 0 |
26/12/2014 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
25/12/2014 |
4.44
|
10 | 4.39 | 4.44 | 4.44 | 0 | 0 | 0 |
24/12/2014 |
4.39
|
70 | 4.35 | 4.39 | 4.39 | 0 | 0 | 0 |
23/12/2014 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
22/12/2014 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
19/12/2014 |
4.35
|
40 | 4.35 | 4.35 | 4.27 | 0 | 0 | 0 |
18/12/2014 |
4.35
|
1,990 | 4.18 | 4.35 | 4.27 | 0 | 0 | 0 |
17/12/2014 |
4.18
|
7,030 | 4.31 | 4.39 | 4.18 | 0 | 0 | 0 |
16/12/2014 |
4.31
|
3,090 | 4.39 | 4.39 | 4.18 | 0 | 0 | 0 |
15/12/2014 |
4.39
|
480 | 4.39 | 4.39 | 4.31 | 0 | 0 | 0 |
12/12/2014 |
4.39
|
1,040 | 4.35 | 4.39 | 4.31 | 0 | 0 | 0 |
11/12/2014 |
4.35
|
1,430 | 4.27 | 4.35 | 4.27 | 0 | 0 | 0 |
10/12/2014 |
4.27
|
1,690 | 4.31 | 4.31 | 4.22 | 0 | 0 | 0 |
09/12/2014 |
4.31
|
10,680 | 4.35 | 4.39 | 4.22 | 0 | 0 | 0 |
08/12/2014 |
4.35
|
3,230 | 4.39 | 4.44 | 4.31 | 0 | 0 | 0 |
05/12/2014 |
4.39
|
2,520 | 4.39 | 4.39 | 4.27 | 0 | 0 | 0 |
04/12/2014 |
4.39
|
1,590 | 4.35 | 4.39 | 4.27 | 0 | 0 | 0 |
03/12/2014 |
4.35
|
6,850 | 4.27 | 4.35 | 4.27 | 0 | 0 | 0 |
02/12/2014 |
4.27
|
370 | 4.35 | 4.35 | 4.18 | 0 | 0 | 0 |
01/12/2014 |
4.35
|
580 | 4.27 | 4.35 | 4.27 | 0 | 0 | 0 |
28/11/2014 |
4.27
|
6,000 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
27/11/2014 |
4.27
|
3,550 | 4.27 | 4.27 | 4.22 | 0 | 0 | 0 |
26/11/2014 |
4.27
|
8,340 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
25/11/2014 |
4.27
|
500 | 4.35 | 4.35 | 4.27 | 0 | 0 | 0 |
24/11/2014 |
4.35
|
30 | 4.35 | 4.48 | 4.35 | 0 | 0 | 0 |
21/11/2014 |
4.35
|
3,860 | 4.27 | 4.35 | 4.22 | 0 | 0 | 0 |
20/11/2014 |
4.27
|
10 | 4.22 | 4.27 | 4.27 | 0 | 0 | 0 |
19/11/2014 |
4.22
|
10,040 | 4.27 | 4.27 | 4.22 | 0 | 0 | 0 |
18/11/2014 |
4.27
|
3,010 | 4.18 | 4.27 | 4.18 | 0 | 0 | 0 |
17/11/2014 |
4.18
|
4,820 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
14/11/2014 |
4.27
|
3,310 | 4.31 | 4.31 | 4.27 | 0 | 0 | 0 |
13/11/2014 |
4.31
|
3,430 | 4.35 | 4.35 | 4.27 | 0 | 0 | 0 |
12/11/2014 |
4.35
|
20 | 4.31 | 4.35 | 4.35 | 0 | 0 | 0 |
11/11/2014 |
4.31
|
920 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
10/11/2014 |
4.31
|
4,020 | 4.18 | 4.31 | 4.22 | 0 | 0 | 0 |
07/11/2014 |
4.18
|
4,680 | 4.22 | 4.27 | 4.18 | 0 | 0 | 0 |
06/11/2014 |
4.22
|
5,890 | 4.27 | 4.27 | 4.22 | 0 | 0 | 0 |
05/11/2014 |
4.27
|
1,010 | 4.18 | 4.31 | 4.27 | 0 | 0 | 0 |
04/11/2014 |
4.18
|
3,370 | 4.14 | 4.27 | 4.18 | 0 | 0 | 0 |
03/11/2014 |
4.14
|
150 | 4.31 | 4.39 | 4.14 | 0 | 0 | 0 |
31/10/2014 |
4.31
|
1,090 | 4.27 | 4.31 | 4.27 | 0 | 0 | 0 |
30/10/2014 |
4.27
|
340 | 4.31 | 4.31 | 4.27 | 0 | 0 | 0 |
29/10/2014 |
4.31
|
340 | 4.27 | 4.31 | 4.27 | 0 | 0 | 0 |
28/10/2014 |
4.27
|
5,210 | 4.14 | 4.27 | 4.14 | 0 | 0 | 0 |
27/10/2014 |
4.14
|
3,000 | 4.27 | 4.27 | 4.14 | 2,000 | 0 | 0.0 |
24/10/2014 |
4.27
|
20 | 4.22 | 4.35 | 4.27 | 0 | 0 | 0 |
23/10/2014 |
4.22
|
15,480 | 4.27 | 4.27 | 4.10 | 0 | 0 | 0 |
22/10/2014 |
4.27
|
2,720 | 4.31 | 4.31 | 4.27 | 0 | 0 | 0 |
21/10/2014 |
4.31
|
200 | 4.35 | 4.35 | 4.31 | 0 | 0 | 0 |
20/10/2014 |
4.35
|
13,190 | 4.27 | 4.39 | 4.31 | 0 | 2,690 | -0.0 |
17/10/2014 |
4.27
|
1,360 | 4.31 | 4.31 | 4.27 | 0 | 1,310 | -0.0 |
16/10/2014 |
4.31
|
22,190 | 4.27 | 4.31 | 4.18 | 0 | 0 | 0 |
15/10/2014 |
4.27
|
4,500 | 4.22 | 4.35 | 4.27 | 0 | 1,970 | -0.0 |
14/10/2014 |
4.22
|
8,680 | 4.22 | 4.31 | 4.22 | 0 | 10 | -0.0 |
13/10/2014 |
4.22
|
6,550 | 4.22 | 4.31 | 4.22 | 0 | 2,000 | -0.0 |
10/10/2014 |
4.22
|
2,200 | 4.22 | 4.27 | 4.22 | 0 | 0 | 0 |
09/10/2014 |
4.22
|
21,070 | 4.31 | 4.31 | 4.22 | 0 | 0 | 0 |
08/10/2014 |
4.31
|
4,900 | 4.27 | 4.31 | 4.27 | 0 | 0 | 0 |
07/10/2014 |
4.27
|
8,500 | 4.22 | 4.27 | 4.22 | 0 | 1,000 | -0.0 |
06/10/2014 |
4.22
|
9,650 | 4.22 | 4.27 | 4.22 | 0 | 0 | 0 |
03/10/2014 |
4.22
|
11,600 | 4.22 | 4.27 | 4.22 | 0 | 0 | 0 |
02/10/2014 |
4.22
|
9,970 | 4.18 | 4.31 | 4.22 | 0 | 0 | 0 |
01/10/2014 |
4.18
|
7,090 | 4.27 | 4.31 | 4.18 | 0 | 10 | -0.0 |
30/09/2014 |
4.27
|
4,020 | 4.27 | 4.39 | 4.27 | 0 | 0 | 0 |
29/09/2014 |
4.27
|
520 | 4.22 | 4.27 | 4.22 | 0 | 0 | 0 |
26/09/2014 |
4.22
|
4,950 | 4.22 | 4.22 | 4.18 | 0 | 0 | 0 |
25/09/2014 |
4.22
|
11,030 | 4.27 | 4.27 | 4.22 | 0 | 0 | 0 |
24/09/2014 |
4.27
|
1,510 | 4.22 | 4.27 | 4.22 | 0 | 0 | 0 |
23/09/2014 |
4.22
|
1,020 | 4.14 | 4.27 | 4.22 | 0 | 1,020 | -0.0 |
22/09/2014 |
4.14
|
5,100 | 4.39 | 4.39 | 4.14 | 0 | 0 | 0 |
19/09/2014 |
4.39
|
3,340 | 4.39 | 4.39 | 4.31 | 0 | 280 | -0.0 |
18/09/2014 |
4.39
|
8,200 | 4.35 | 4.39 | 4.35 | 0 | 0 | 0 |
17/09/2014 |
4.35
|
39,260 | 4.22 | 4.44 | 4.22 | 20 | 0 | 0.0 |
16/09/2014 |
4.22
|
1,510 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |