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) |
0.60 | 1.53% | 26,740,200 | -54,900 | -2.2 |
37.90
39.80
39.50
|
2 tháng
(2024-07-22) |
2.55 | 6.86% | 71,562,700 | -320,100 | -13.1 |
32.45
39.80
39.50
|
3 tháng
(2024-06-24) |
-0.05 | -0.13% | 104,055,900 | -666,700 | -27.6 |
32.45
42.15
39.50
|
6 tháng
(2024-03-25) |
2.40 | 6.43% | 230,256,400 | -2,033,520 | -83.5 |
32.45
45.75
39.50
|
12 tháng
(2023-09-26) |
12.70 | 47.04% | 464,907,200 | -947,565 | -52.6 |
19.40
45.75
39.50
|
24 tháng
(2022-10-03) |
24.40 | 159.48% | 869,868,000 | -1,437,907 | -52.4 |
7.54
45.75
39.50
|
36 tháng
(2021-10-06) |
19.15 | 93.16% | 1,122,927,700 | -1,738,609 | -66.6 |
7.54
45.75
39.50
|
60 tháng
(2019-10-17) |
33.70 | 561.24% | 1,467,692,370 | -11,963,409 | -209.9 |
3.83
45.75
39.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
4.10
|
144,200 | 4.10 | 4.15 | 4.05 | 78,600 | 0 | 0.7 |
05/02/2015 |
4.10
|
129,200 | 4.10 | 4.10 | 4.05 | 0 | 0 | 0 |
04/02/2015 |
4.10
|
184,200 | 4.10 | 4.15 | 4.05 | 2,000 | 1,500 | 0.0 |
03/02/2015 |
4.10
|
238,770 | 4.15 | 4.20 | 4.10 | 0 | 0 | 0 |
02/02/2015 |
4.15
|
309,100 | 4.15 | 4.25 | 4.10 | 40,000 | 0 | 0.3 |
30/01/2015 |
4.15
|
350,850 | 4.25 | 4.25 | 4.10 | 0 | 0 | 0 |
29/01/2015 |
4.25
|
168,200 | 4.35 | 4.35 | 4.25 | 0 | 0 | 0 |
28/01/2015 |
4.35
|
191,400 | 4.35 | 4.40 | 4.25 | 0 | 0 | 0 |
27/01/2015 |
4.35
|
1,297,400 | 4.15 | 4.45 | 4.10 | 0 | 10,000 | -0.1 |
26/01/2015 |
4.15
|
303,220 | 4.15 | 4.25 | 4.15 | 0 | 0 | 0 |
23/01/2015 |
4.15
|
108,100 | 4.15 | 4.20 | 4.15 | 0 | 0 | 0 |
22/01/2015 |
4.15
|
121,910 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
21/01/2015 |
4.10
|
129,050 | 4.20 | 4.25 | 4.10 | 0 | 0 | 0 |
20/01/2015 |
4.20
|
189,600 | 4.15 | 4.20 | 4.15 | 0 | 0 | 0 |
19/01/2015 |
4.15
|
136,451 | 4.20 | 4.25 | 4.15 | 0 | 0 | 0 |
16/01/2015 |
4.20
|
751,500 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
15/01/2015 |
4.10
|
137,000 | 4.01 | 4.15 | 4.05 | 0 | 0 | 0 |
14/01/2015 |
4.01
|
245,900 | 4.01 | 4.05 | 3.96 | 0 | 3,100 | -0.0 |
13/01/2015 |
4.01
|
105,000 | 4.05 | 4.10 | 4.01 | 1,500 | 0 | 0.0 |
12/01/2015 |
4.05
|
120,000 | 4.15 | 4.15 | 4.01 | 0 | 0 | 0 |
09/01/2015 |
4.15
|
130,600 | 4.10 | 4.15 | 4.05 | 3,000 | 0 | 0.0 |
08/01/2015 |
4.10
|
85,800 | 4.10 | 4.10 | 4.01 | 0 | 0 | 0 |
07/01/2015 |
4.10
|
177,818 | 4.15 | 4.20 | 4.10 | 0 | 0 | 0 |
06/01/2015 |
4.15
|
157,500 | 4.05 | 4.15 | 3.96 | 0 | 0 | 0 |
05/01/2015 |
4.05
|
126,620 | 4.10 | 4.20 | 4.05 | 100 | 0 | 0.0 |
31/12/2014 |
4.10
|
281,400 | 3.91 | 4.15 | 3.91 | 0 | 0 | 0 |
30/12/2014 |
3.91
|
108,400 | 3.76 | 3.91 | 3.71 | 10,000 | 0 | 0.1 |
29/12/2014 |
3.76
|
118,400 | 3.81 | 3.91 | 3.71 | 0 | 0 | 0 |
26/12/2014 |
3.81
|
98,400 | 3.91 | 3.91 | 3.81 | 0 | 0 | 0 |
25/12/2014 |
3.91
|
138,635 | 3.96 | 3.96 | 3.86 | 0 | 0 | 0 |
24/12/2014 |
3.96
|
120,420 | 3.91 | 4.01 | 3.91 | 0 | 0 | 0 |
23/12/2014 |
3.91
|
157,000 | 4.01 | 4.01 | 3.91 | 0 | 0 | 0 |
22/12/2014 |
4.01
|
185,438 | 3.96 | 4.01 | 3.91 | 0 | 0 | 0 |
19/12/2014 |
3.96
|
254,400 | 4.01 | 4.05 | 3.91 | 0 | 0 | 0 |
18/12/2014 |
4.01
|
128,900 | 3.96 | 4.10 | 4.01 | 0 | 0 | 0 |
17/12/2014 |
3.96
|
354,000 | 4.20 | 4.25 | 3.81 | 0 | 0 | 0 |
16/12/2014 |
4.20
|
238,500 | 4.35 | 4.35 | 4.20 | 0 | 0 | 0 |
15/12/2014 |
4.35
|
140,800 | 4.35 | 4.40 | 4.30 | 0 | 0 | 0 |
12/12/2014 |
4.35
|
97,100 | 4.35 | 4.40 | 4.35 | 0 | 0 | 0 |
11/12/2014 |
4.35
|
167,800 | 4.35 | 4.35 | 4.25 | 0 | 0 | 0 |
10/12/2014 |
4.35
|
275,539 | 4.20 | 4.35 | 4.20 | 0 | 0 | 0 |
09/12/2014 |
4.20
|
334,200 | 4.45 | 4.45 | 4.20 | 0 | 0 | 0 |
08/12/2014 |
4.45
|
225,500 | 4.49 | 4.54 | 4.45 | 0 | 0 | 0 |
05/12/2014 |
4.49
|
243,507 | 4.54 | 4.54 | 4.49 | 0 | 0 | 0 |
04/12/2014 |
4.54
|
319,500 | 4.54 | 4.64 | 4.54 | 0 | 0 | 0 |
03/12/2014 |
4.54
|
368,300 | 4.49 | 4.64 | 4.49 | 0 | 0 | 0 |
02/12/2014 |
4.49
|
313,300 | 4.49 | 4.54 | 4.45 | 0 | 0 | 0 |
01/12/2014 |
4.49
|
140,500 | 4.49 | 4.54 | 4.45 | 0 | 0 | 0 |
28/11/2014 |
4.49
|
208,900 | 4.49 | 4.54 | 4.45 | 0 | 0 | 0 |
27/11/2014 |
4.49
|
266,800 | 4.49 | 4.49 | 4.40 | 0 | 0 | 0 |
26/11/2014 |
4.49
|
284,600 | 4.54 | 4.59 | 4.40 | 0 | 0 | 0 |
25/11/2014 |
4.54
|
100,400 | 4.45 | 4.54 | 4.45 | 0 | 0 | 0 |
24/11/2014 |
4.45
|
136,600 | 4.49 | 4.54 | 4.40 | 1,000 | 0 | 0.0 |
21/11/2014 |
4.49
|
237,500 | 4.59 | 4.59 | 4.45 | 0 | 0 | 0 |
20/11/2014 |
4.59
|
122,800 | 4.54 | 4.59 | 4.54 | 0 | 0 | 0 |
19/11/2014 |
4.54
|
169,600 | 4.59 | 4.59 | 4.49 | 0 | 0 | 0 |
18/11/2014 |
4.59
|
215,600 | 4.69 | 4.69 | 4.59 | 0 | 0 | 0 |
17/11/2014 |
4.69
|
253,400 | 4.69 | 4.74 | 4.64 | 0 | 0 | 0 |
14/11/2014 |
4.69
|
186,500 | 4.74 | 4.74 | 4.59 | 0 | 0 | 0 |
13/11/2014 |
4.74
|
252,400 | 4.74 | 4.84 | 4.69 | 0 | 0 | 0 |
12/11/2014 |
4.74
|
194,900 | 4.64 | 4.74 | 4.59 | 0 | 0 | 0 |
11/11/2014 |
4.64
|
233,500 | 4.59 | 4.64 | 4.59 | 0 | 0 | 0 |
10/11/2014 |
4.59
|
248,900 | 4.59 | 4.64 | 4.59 | 0 | 0 | 0 |
07/11/2014 |
4.59
|
186,400 | 4.54 | 4.64 | 4.54 | 0 | 1,000 | -0.0 |
06/11/2014 |
4.54
|
321,600 | 4.49 | 4.64 | 4.49 | 0 | 0 | 0 |
05/11/2014 |
4.49
|
249,300 | 4.59 | 4.59 | 4.45 | 0 | 0 | 0 |
04/11/2014 |
4.59
|
135,500 | 4.59 | 4.69 | 4.49 | 0 | 0 | 0 |
03/11/2014 |
4.59
|
258,619 | 4.54 | 4.69 | 4.59 | 1,000 | 0 | 0.0 |
31/10/2014 |
4.54
|
376,309 | 4.35 | 4.54 | 4.40 | 0 | 0 | 0 |
30/10/2014 |
4.35
|
280,900 | 4.45 | 4.49 | 4.35 | 0 | 0 | 0 |
29/10/2014 |
4.45
|
379,099 | 4.25 | 4.49 | 4.35 | 0 | 0 | 0 |
28/10/2014 |
4.25
|
199,100 | 4.20 | 4.35 | 4.15 | 0 | 0 | 0 |
27/10/2014 |
4.20
|
439,455 | 4.45 | 4.45 | 4.20 | 0 | 0 | 0 |
24/10/2014 |
4.45
|
313,600 | 4.49 | 4.49 | 4.40 | 0 | 0 | 0 |
23/10/2014 |
4.49
|
453,530 | 4.64 | 4.64 | 4.49 | 0 | 0 | 0 |
22/10/2014 |
4.64
|
325,800 | 4.54 | 4.69 | 4.59 | 0 | 0 | 0 |
21/10/2014 |
4.54
|
408,260 | 4.59 | 4.64 | 4.54 | 0 | 0 | 0 |
20/10/2014 |
4.59
|
386,220 | 4.69 | 4.74 | 4.59 | 0 | 0 | 0 |
17/10/2014 |
4.69
|
316,600 | 4.64 | 4.74 | 4.54 | 0 | 0 | 0 |
16/10/2014 |
4.64
|
485,380 | 4.93 | 4.93 | 4.64 | 0 | 0 | 0 |
15/10/2014 |
4.93
|
368,500 | 4.93 | 4.93 | 4.84 | 0 | 100 | -0.0 |
14/10/2014 |
4.93
|
583,540 | 5.03 | 5.08 | 4.93 | 0 | 0 | 0 |
13/10/2014 |
5.03
|
280,659 | 5.03 | 5.08 | 4.98 | 0 | 0 | 0 |
10/10/2014 |
5.03
|
508,800 | 5.13 | 5.13 | 5.03 | 0 | 0 | 0 |
09/10/2014 |
5.13
|
421,260 | 5.18 | 5.23 | 5.13 | 0 | 0 | 0 |
08/10/2014 |
5.18
|
484,700 | 5.23 | 5.23 | 5.13 | 0 | 0 | 0 |
07/10/2014 |
5.23
|
757,141 | 5.18 | 5.28 | 5.18 | 0 | 0 | 0 |
06/10/2014 |
5.18
|
399,100 | 5.13 | 5.23 | 5.13 | 0 | 0 | 0 |
03/10/2014 |
5.13
|
529,837 | 5.23 | 5.32 | 5.13 | 0 | 0 | 0 |
02/10/2014 |
5.23
|
703,510 | 5.18 | 5.37 | 5.13 | 0 | 0 | 0 |
01/10/2014 |
5.18
|
541,173 | 5.08 | 5.18 | 5.03 | 0 | 0 | 0 |
30/09/2014 |
5.08
|
524,100 | 5.03 | 5.08 | 4.93 | 0 | 0 | 0 |
29/09/2014 |
5.03
|
448,500 | 4.93 | 5.08 | 4.98 | 0 | 0 | 0 |
26/09/2014 |
4.93
|
366,100 | 4.98 | 5.08 | 4.93 | 0 | 0 | 0 |
25/09/2014 |
4.98
|
432,080 | 4.93 | 4.98 | 4.84 | 0 | 0 | 0 |
24/09/2014 |
4.93
|
419,405 | 4.88 | 5.03 | 4.88 | 0 | 0 | 0 |
23/09/2014 |
4.88
|
493,200 | 4.98 | 5.13 | 4.88 | 0 | 0 | 0 |
22/09/2014 |
4.98
|
554,600 | 5.13 | 5.28 | 4.98 | 0 | 0 | 0 |
19/09/2014 |
5.13
|
330,020 | 5.18 | 5.32 | 5.08 | 0 | 0 | 0 |
18/09/2014 |
5.18
|
663,663 | 5.62 | 5.62 | 5.18 | 0 | 0 | 0 |