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) |
-0.01 | -0.04% | 559,800 | 0 | 0 |
32.65
33.85
32.80
|
2 tháng
(2024-07-22) |
-0.35 | -1.04% | 836,800 | -99 | -0.0 |
32.35
33.85
32.80
|
3 tháng
(2024-06-21) |
0.46 | 1.42% | 1,298,400 | -99 | -0.0 |
31.73
33.85
32.80
|
6 tháng
(2024-03-25) |
4.93 | 17.58% | 2,708,500 | -13,930 | -0.4 |
27.92
33.85
32.80
|
12 tháng
(2023-09-25) |
11.43 | 53.03% | 5,305,300 | -27,630 | -0.7 |
21.38
33.85
32.80
|
24 tháng
(2022-09-30) |
12.65 | 62.16% | 10,863,000 | -119,112 | -11.0 |
17.87
33.85
32.80
|
36 tháng
(2021-10-05) |
16.97 | 105.81% | 18,795,700 | 6,270 | -7.4 |
15.38
33.85
32.80
|
60 tháng
(2019-10-16) |
20.24 | 158.63% | 28,695,340 | 541,890 | 2.7 |
10.87
33.85
32.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
5.78
|
27,000 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
05/02/2015 |
5.78
|
22,500 | 5.74 | 5.78 | 5.74 | 0 | 0 | 0 |
04/02/2015 |
5.74
|
16,500 | 5.62 | 5.74 | 5.55 | 0 | 0 | 0 |
03/02/2015 |
5.62
|
41,920 | 5.70 | 5.70 | 5.62 | 0 | 0 | 0 |
02/02/2015 |
5.70
|
32,100 | 5.78 | 5.78 | 5.70 | 0 | 0 | 0 |
30/01/2015 |
5.78
|
45,540 | 5.82 | 5.82 | 5.74 | 0 | 0 | 0 |
29/01/2015 |
5.82
|
49,200 | 5.86 | 5.86 | 5.82 | 0 | 0 | 0 |
28/01/2015 |
5.86
|
78,900 | 5.86 | 5.89 | 5.78 | 0 | 0 | 0 |
27/01/2015 |
5.86
|
70,100 | 5.89 | 5.89 | 5.86 | 0 | 0 | 0 |
26/01/2015 |
5.89
|
120,600 | 5.86 | 5.89 | 5.86 | 0 | 0 | 0 |
23/01/2015 |
5.86
|
41,100 | 5.86 | 5.89 | 5.86 | 0 | 0 | 0 |
22/01/2015 |
5.86
|
135,710 | 5.89 | 5.97 | 5.86 | 0 | 0 | 0 |
21/01/2015 |
5.89
|
82,400 | 5.93 | 5.93 | 5.89 | 0 | 0 | 0 |
20/01/2015 |
5.93
|
62,300 | 5.89 | 5.93 | 5.89 | 0 | 0 | 0 |
19/01/2015 |
5.89
|
56,310 | 5.89 | 5.93 | 5.86 | 0 | 0 | 0 |
16/01/2015 |
5.89
|
50,400 | 5.89 | 5.93 | 5.86 | 0 | 0 | 0 |
15/01/2015 |
5.89
|
77,000 | 5.86 | 5.97 | 5.86 | 0 | 0 | 0 |
14/01/2015 |
5.86
|
41,800 | 5.89 | 5.89 | 5.86 | 0 | 0 | 0 |
13/01/2015 |
5.89
|
102,400 | 5.82 | 5.93 | 5.82 | 0 | 0 | 0 |
12/01/2015 |
5.82
|
43,800 | 5.89 | 5.89 | 5.78 | 0 | 0 | 0 |
09/01/2015 |
5.89
|
89,400 | 5.82 | 5.97 | 5.82 | 0 | 0 | 0 |
08/01/2015 |
5.82
|
120,500 | 5.74 | 5.82 | 5.66 | 0 | 0 | 0 |
07/01/2015 |
5.74
|
61,100 | 5.66 | 5.74 | 5.66 | 0 | 0 | 0 |
06/01/2015 |
5.66
|
26,120 | 5.74 | 5.74 | 5.59 | 0 | 0 | 0 |
05/01/2015 |
5.74
|
26,630 | 5.86 | 5.86 | 5.55 | 0 | 0 | 0 |
31/12/2014 |
5.86
|
10,240 | 5.86 | 5.86 | 5.66 | 0 | 0 | 0 |
30/12/2014 |
5.86
|
86,800 | 5.55 | 5.86 | 5.51 | 0 | 0 | 0 |
29/12/2014 |
5.55
|
176,100 | 5.62 | 5.62 | 5.55 | 0 | 0 | 0 |
26/12/2014 |
5.62
|
117,800 | 5.62 | 5.66 | 5.12 | 0 | 0 | 0 |
25/12/2014 |
5.62
|
25,400 | 5.62 | 5.62 | 5.55 | 0 | 0 | 0 |
24/12/2014 |
5.62
|
11,700 | 5.62 | 5.62 | 5.59 | 0 | 0 | 0 |
23/12/2014 |
5.62
|
72,800 | 5.62 | 5.62 | 5.55 | 0 | 0 | 0 |
22/12/2014 |
5.62
|
41,900 | 5.62 | 5.70 | 5.62 | 0 | 0 | 0 |
19/12/2014 |
5.62
|
23,700 | 5.86 | 5.86 | 5.62 | 0 | 0 | 0 |
18/12/2014 |
5.86
|
71,300 | 5.74 | 5.97 | 5.70 | 0 | 0 | 0 |
17/12/2014 |
5.74
|
199,100 | 5.70 | 6.05 | 5.70 | 0 | 0 | 0 |
16/12/2014 |
5.70
|
95,410 | 5.55 | 5.70 | 5.47 | 0 | 0 | 0 |
15/12/2014 |
5.55
|
206,550 | 5.43 | 5.55 | 5.43 | 0 | 0 | 0 |
12/12/2014 |
5.43
|
42,600 | 5.47 | 5.47 | 5.39 | 0 | 0 | 0 |
11/12/2014 |
5.47
|
40,100 | 5.47 | 5.51 | 5.39 | 0 | 0 | 0 |
10/12/2014 |
5.47
|
13,400 | 5.35 | 5.47 | 5.35 | 0 | 0 | 0 |
09/12/2014 |
5.35
|
73,250 | 5.43 | 5.43 | 5.35 | 0 | 0 | 0 |
08/12/2014 |
5.43
|
63,200 | 5.47 | 5.47 | 5.39 | 0 | 0 | 0 |
05/12/2014 |
5.47
|
49,400 | 5.28 | 5.59 | 5.32 | 0 | 0 | 0 |
04/12/2014 |
5.28
|
31,000 | 5.35 | 5.35 | 5.28 | 0 | 0 | 0 |
03/12/2014 |
5.35
|
43,700 | 5.39 | 5.43 | 5.35 | 0 | 0 | 0 |
02/12/2014 |
5.39
|
32,300 | 5.43 | 5.43 | 5.39 | 400 | 0 | 0.0 |
01/12/2014 |
5.43
|
112,700 | 5.39 | 5.47 | 5.39 | 0 | 0 | 0 |
28/11/2014 |
5.39
|
50,700 | 5.39 | 5.39 | 5.35 | 0 | 0 | 0 |
27/11/2014 |
5.39
|
38,500 | 5.47 | 5.47 | 5.35 | 0 | 0 | 0 |
26/11/2014 |
5.47
|
36,200 | 5.51 | 5.51 | 5.39 | 0 | 0 | 0 |
25/11/2014 |
5.51
|
46,200 | 5.47 | 5.51 | 5.43 | 0 | 0 | 0 |
24/11/2014 |
5.47
|
205,035 | 5.39 | 5.47 | 5.32 | 0 | 0 | 0 |
21/11/2014 |
5.39
|
89,700 | 5.24 | 5.39 | 5.32 | 0 | 0 | 0 |
20/11/2014 |
5.24
|
52,100 | 5.24 | 5.32 | 5.24 | 0 | 0 | 0 |
19/11/2014 |
5.24
|
30,000 | 5.28 | 5.39 | 5.20 | 0 | 0 | 0 |
18/11/2014 |
5.28
|
2,000 | 5.32 | 5.32 | 5.28 | 0 | 0 | 0 |
17/11/2014 |
5.32
|
14,600 | 5.16 | 5.32 | 5.16 | 0 | 0 | 0 |
14/11/2014 |
5.16
|
58,000 | 5.24 | 5.24 | 5.16 | 0 | 0 | 0 |
13/11/2014 |
5.24
|
27,200 | 5.28 | 5.28 | 5.20 | 0 | 0 | 0 |
12/11/2014 |
5.28
|
22,800 | 5.24 | 5.32 | 5.24 | 0 | 0 | 0 |
11/11/2014 |
5.24
|
7,700 | 5.32 | 5.32 | 5.20 | 0 | 1,000 | -0.0 |
10/11/2014 |
5.32
|
67,800 | 5.39 | 5.39 | 5.28 | 0 | 0 | 0 |
07/11/2014 |
5.39
|
97,000 | 5.39 | 5.39 | 5.35 | 0 | 0 | 0 |
06/11/2014 |
5.39
|
27,920 | 5.32 | 5.39 | 5.32 | 0 | 0 | 0 |
05/11/2014 |
5.32
|
96,700 | 5.24 | 5.32 | 5.24 | 0 | 0 | 0 |
04/11/2014 |
5.24
|
32,000 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
03/11/2014 |
5.24
|
17,000 | 5.28 | 5.28 | 5.24 | 0 | 0 | 0 |
31/10/2014 |
5.28
|
36,300 | 5.16 | 5.28 | 5.20 | 0 | 0 | 0 |
30/10/2014 |
5.16
|
41,100 | 5.05 | 5.28 | 5.16 | 1,000 | 0 | 0.0 |
29/10/2014 |
5.05
|
139,800 | 4.82 | 5.05 | 4.82 | 0 | 0 | 0 |
28/10/2014 |
4.82
|
56,300 | 4.82 | 4.89 | 4.82 | 0 | 0 | 0 |
27/10/2014 |
4.82
|
32,300 | 4.85 | 4.85 | 4.82 | 0 | 0 | 0 |
24/10/2014 |
4.85
|
66,300 | 4.82 | 4.85 | 4.82 | 0 | 0 | 0 |
23/10/2014 |
4.82
|
63,400 | 4.82 | 4.85 | 4.82 | 0 | 0 | 0 |
22/10/2014 |
4.82
|
37,200 | 4.89 | 4.89 | 4.82 | 0 | 0 | 0 |
21/10/2014 |
4.89
|
249,200 | 4.85 | 4.89 | 4.70 | 0 | 0 | 0 |
20/10/2014 |
4.85
|
199,800 | 4.66 | 5.12 | 4.70 | 0 | 0 | 0 |
17/10/2014 |
4.66
|
48,100 | 4.66 | 4.66 | 4.62 | 0 | 0 | 0 |
16/10/2014 |
4.66
|
267,820 | 4.70 | 4.70 | 4.66 | 0 | 0 | 0 |
15/10/2014 |
4.70
|
14,800 | 4.78 | 4.78 | 4.70 | 0 | 0 | 0 |
14/10/2014 |
4.78
|
22,920 | 4.74 | 4.78 | 4.74 | 0 | 0 | 0 |
13/10/2014 |
4.74
|
21,500 | 4.74 | 4.78 | 4.74 | 0 | 0 | 0 |
10/10/2014 |
4.74
|
55,700 | 4.78 | 4.78 | 4.70 | 0 | 0 | 0 |
09/10/2014 |
4.78
|
73,610 | 4.70 | 4.82 | 4.70 | 0 | 0 | 0 |
08/10/2014 |
4.70
|
22,700 | 4.70 | 4.74 | 4.70 | 0 | 0 | 0 |
07/10/2014 |
4.70
|
42,200 | 4.70 | 4.74 | 4.70 | 0 | 0 | 0 |
06/10/2014 |
4.70
|
46,000 | 4.70 | 4.74 | 4.70 | 0 | 0 | 0 |
03/10/2014 |
4.70
|
51,000 | 4.70 | 4.74 | 4.70 | 100 | 0 | 0.0 |
02/10/2014 |
4.70
|
32,500 | 4.70 | 4.74 | 4.70 | 0 | 0 | 0 |
01/10/2014 |
4.70
|
32,600 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
30/09/2014 |
4.70
|
24,500 | 4.70 | 4.70 | 4.66 | 0 | 0 | 0 |
29/09/2014 |
4.70
|
52,740 | 4.70 | 4.70 | 4.62 | 0 | 0 | 0 |
26/09/2014 |
4.70
|
52,000 | 4.70 | 4.70 | 4.66 | 0 | 0 | 0 |
25/09/2014 |
4.70
|
84,500 | 4.66 | 4.70 | 4.66 | 0 | 0 | 0 |
24/09/2014 |
4.66
|
51,100 | 4.62 | 4.66 | 4.62 | 0 | 0 | 0 |
23/09/2014 |
4.62
|
13,200 | 4.62 | 4.66 | 4.62 | 0 | 0 | 0 |
22/09/2014 |
4.62
|
37,500 | 4.66 | 4.66 | 4.62 | 0 | 0 | 0 |
19/09/2014 |
4.66
|
16,500 | 4.70 | 4.70 | 4.66 | 0 | 0 | 0 |
18/09/2014 |
4.70
|
44,500 | 4.74 | 4.74 | 4.70 | 0 | 0 | 0 |