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) |
0.99 | 3.05% | 19,200 | 4,900 | 0.2 |
32.51
37.40
33.50
|
2 tháng
(2024-07-22) |
0.40 | 1.21% | 26,600 | 5,900 | 0.2 |
32.41
37.40
33.50
|
3 tháng
(2024-06-24) |
0.60 | 1.82% | 53,700 | 5,500 | 0.2 |
32.41
37.40
33.50
|
6 tháng
(2024-03-25) |
-0.20 | -0.60% | 254,900 | 40,200 | 1.3 |
31.13
37.40
33.50
|
12 tháng
(2023-09-26) |
-3.47 | -9.39% | 682,300 | 91,800 | 3.1 |
28.36
44.46
33.50
|
24 tháng
(2022-10-03) |
3.67 | 12.30% | 3,036,148 | 91,001 | 3.1 |
26.44
44.46
33.50
|
36 tháng
(2021-10-06) |
5.06 | 17.78% | 3,345,934 | 101,901 | 3.5 |
24.79
44.46
33.50
|
60 tháng
(2019-10-17) |
15.79 | 89.19% | 6,308,098 | 112,400 | 3.9 |
13.88
44.46
33.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
09/02/2015 |
5.53
|
2,500 | 5.06 | 5.53 | 5.53 | 0 | 0 | 0 |
06/02/2015 |
5.06
|
39,500 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
05/02/2015 |
5.06
|
3,900 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
04/02/2015 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
03/02/2015 |
5.06
|
21,400 | 5.06 | 5.06 | 5.02 | 0 | 0 | 0 |
02/02/2015 |
5.06
|
29,500 | 4.93 | 5.15 | 4.97 | 0 | 0 | 0 |
30/01/2015 |
4.93
|
2,000 | 5.02 | 5.02 | 4.93 | 0 | 0 | 0 |
29/01/2015 |
5.02
|
1,000 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
28/01/2015 |
5.02
|
700 | 4.97 | 5.02 | 5.02 | 0 | 0 | 0 |
27/01/2015 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
26/01/2015 |
4.97
|
5,100 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
23/01/2015 |
4.97
|
23,500 | 5.06 | 5.06 | 4.93 | 0 | 0 | 0 |
22/01/2015 |
5.06
|
800 | 4.97 | 5.06 | 5.06 | 0 | 0 | 0 |
21/01/2015 |
4.97
|
22,000 | 4.97 | 4.97 | 4.50 | 0 | 0 | 0 |
20/01/2015 |
4.97
|
90,100 | 4.93 | 4.97 | 4.93 | 0 | 0 | 0 |
19/01/2015 |
4.93
|
2,000 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
16/01/2015 |
4.93
|
7,200 | 4.93 | 4.97 | 4.93 | 0 | 0 | 0 |
15/01/2015 |
4.93
|
300 | 4.97 | 4.97 | 4.93 | 0 | 0 | 0 |
14/01/2015 |
4.97
|
5,000 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
13/01/2015 |
4.97
|
5,000 | 4.76 | 4.97 | 4.76 | 0 | 0 | 0 |
12/01/2015 |
4.76
|
100 | 5.10 | 5.10 | 4.76 | 0 | 0 | 0 |
09/01/2015 |
5.10
|
11,100 | 4.67 | 5.10 | 4.97 | 0 | 0 | 0 |
08/01/2015 |
4.67
|
1,100 | 4.93 | 4.97 | 4.67 | 0 | 0 | 0 |
07/01/2015 |
4.93
|
110,400 | 4.72 | 4.93 | 4.55 | 0 | 0 | 0 |
06/01/2015 |
4.72
|
8,000 | 4.97 | 4.97 | 4.72 | 0 | 0 | 0 |
05/01/2015 |
4.97
|
17,500 | 5.15 | 5.15 | 4.89 | 0 | 0 | 0 |
31/12/2014 |
5.15
|
1,696 | 5.10 | 5.15 | 4.85 | 0 | 0 | 0 |
30/12/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
29/12/2014 |
5.10
|
15,000 | 4.85 | 5.10 | 5.10 | 0 | 0 | 0 |
26/12/2014 |
4.85
|
1,334 | 5.32 | 5.36 | 4.85 | 0 | 0 | 0 |
25/12/2014 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
24/12/2014 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
23/12/2014 |
5.32
|
600 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
22/12/2014 |
5.32
|
446 | 5.23 | 5.32 | 5.32 | 0 | 0 | 0 |
19/12/2014 |
5.23
|
29,000 | 5.32 | 5.32 | 4.80 | 0 | 0 | 0 |
18/12/2014 |
5.32
|
26,400 | 5.32 | 5.32 | 5.15 | 0 | 0 | 0 |
17/12/2014 |
5.32
|
24,100 | 5.36 | 5.36 | 5.10 | 0 | 0 | 0 |
16/12/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
15/12/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
12/12/2014 |
5.36
|
43,300 | 5.36 | 5.36 | 5.15 | 0 | 0 | 0 |
11/12/2014 |
5.36
|
520 | 5.15 | 5.36 | 5.36 | 0 | 0 | 0 |
10/12/2014 |
5.15
|
1,810 | 5.10 | 5.15 | 5.15 | 0 | 0 | 0 |
09/12/2014 |
5.10
|
13,320 | 5.23 | 5.23 | 4.93 | 0 | 0 | 0 |
08/12/2014 |
5.23
|
6,700 | 5.32 | 5.32 | 5.19 | 0 | 0 | 0 |
05/12/2014 |
5.32
|
36,900 | 5.45 | 5.45 | 4.97 | 0 | 0 | 0 |
04/12/2014 |
5.45
|
70,500 | 5.36 | 5.57 | 5.32 | 0 | 0 | 0 |
03/12/2014 |
5.36
|
32,700 | 5.36 | 5.40 | 5.27 | 0 | 0 | 0 |
02/12/2014 |
5.36
|
20,100 | 5.23 | 5.36 | 4.93 | 0 | 0 | 0 |
01/12/2014 |
5.23
|
40 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
28/11/2014 |
5.23
|
9,400 | 5.15 | 5.23 | 5.15 | 0 | 0 | 0 |
27/11/2014 |
5.15
|
23,400 | 5.10 | 5.19 | 5.10 | 0 | 0 | 0 |
26/11/2014 |
5.10
|
37,250 | 4.97 | 5.19 | 4.97 | 0 | 0 | 0 |
25/11/2014 |
4.97
|
46,100 | 4.97 | 5.06 | 4.97 | 0 | 0 | 0 |
24/11/2014 |
4.97
|
35,200 | 4.97 | 4.97 | 4.93 | 0 | 0 | 0 |
21/11/2014 |
4.97
|
16,700 | 5.02 | 5.02 | 4.93 | 0 | 0 | 0 |
20/11/2014 |
5.02
|
1,200 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
19/11/2014 |
5.02
|
56,700 | 4.97 | 5.02 | 4.93 | 0 | 0 | 0 |
18/11/2014 |
4.97
|
30,800 | 4.85 | 5.02 | 4.89 | 0 | 0 | 0 |
17/11/2014 |
4.85
|
24,020 | 4.85 | 4.93 | 4.85 | 0 | 0 | 0 |
14/11/2014 |
4.85
|
16,100 | 4.80 | 4.93 | 4.85 | 0 | 0 | 0 |
13/11/2014 |
4.80
|
16,600 | 4.93 | 4.97 | 4.67 | 0 | 0 | 0 |
12/11/2014 |
4.93
|
47,850 | 4.76 | 4.97 | 4.76 | 0 | 0 | 0 |
11/11/2014 |
4.76
|
38,500 | 4.93 | 4.93 | 4.76 | 0 | 0 | 0 |
10/11/2014 |
4.93
|
34,816 | 4.85 | 4.93 | 4.67 | 0 | 0 | 0 |
07/11/2014 |
4.85
|
41,100 | 4.85 | 4.93 | 4.67 | 0 | 0 | 0 |
06/11/2014 |
4.85
|
32,500 | 4.63 | 4.85 | 4.72 | 0 | 0 | 0 |
05/11/2014 |
4.63
|
100 | 4.76 | 4.76 | 4.63 | 0 | 0 | 0 |
04/11/2014 |
4.76
|
53,100 | 4.59 | 4.76 | 4.59 | 0 | 0 | 0 |
03/11/2014 |
4.59
|
9,100 | 4.67 | 4.67 | 4.59 | 0 | 0 | 0 |
31/10/2014 |
4.67
|
149,600 | 4.59 | 4.72 | 4.50 | 0 | 0 | 0 |
30/10/2014 |
4.59
|
4,800 | 4.63 | 4.63 | 4.55 | 0 | 0 | 0 |
29/10/2014 |
4.63
|
20,000 | 4.67 | 4.67 | 4.63 | 0 | 0 | 0 |
28/10/2014 |
4.67
|
5,050 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
27/10/2014 |
4.67
|
100 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
24/10/2014 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
23/10/2014 |
4.67
|
13,864 | 4.67 | 4.67 | 4.63 | 0 | 0 | 0 |
22/10/2014 |
4.67
|
24,900 | 4.67 | 4.72 | 4.67 | 0 | 0 | 0 |
21/10/2014 |
4.67
|
5,300 | 4.63 | 4.72 | 4.63 | 0 | 0 | 0 |
20/10/2014 |
4.63
|
6,700 | 4.76 | 4.76 | 4.46 | 0 | 0 | 0 |
17/10/2014 |
4.76
|
30,100 | 4.63 | 4.76 | 4.37 | 0 | 0 | 0 |
16/10/2014 |
4.63
|
6,500 | 4.67 | 4.67 | 4.63 | 0 | 0 | 0 |
15/10/2014 |
4.67
|
6,100 | 4.67 | 4.67 | 4.50 | 0 | 0 | 0 |
14/10/2014 |
4.67
|
1,500 | 4.76 | 4.76 | 4.67 | 0 | 0 | 0 |
13/10/2014 |
4.76
|
5,700 | 4.63 | 4.76 | 4.63 | 0 | 0 | 0 |
10/10/2014 |
4.63
|
16,000 | 4.72 | 4.72 | 4.63 | 0 | 0 | 0 |
09/10/2014 |
4.72
|
130,000 | 4.80 | 4.80 | 4.67 | 0 | 0 | 0 |
08/10/2014 |
4.80
|
15,700 | 4.67 | 4.80 | 4.67 | 0 | 0 | 0 |
07/10/2014 |
4.67
|
15,100 | 4.80 | 4.80 | 4.67 | 0 | 0 | 0 |
06/10/2014 |
4.80
|
53,800 | 4.59 | 4.80 | 4.63 | 0 | 0 | 0 |
03/10/2014 |
4.59
|
52,400 | 4.63 | 4.67 | 4.59 | 0 | 0 | 0 |
02/10/2014 |
4.63
|
17,100 | 4.67 | 4.67 | 4.63 | 0 | 0 | 0 |
01/10/2014 |
4.67
|
8,300 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
30/09/2014 |
4.67
|
100 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
29/09/2014 |
4.67
|
1,200 | 4.67 | 4.67 | 4.55 | 0 | 0 | 0 |
26/09/2014 |
4.67
|
2,200 | 4.63 | 4.67 | 4.63 | 0 | 0 | 0 |
25/09/2014 |
4.63
|
33,200 | 4.63 | 4.67 | 4.63 | 0 | 0 | 0 |
24/09/2014 |
4.63
|
30,100 | 4.67 | 4.67 | 4.63 | 0 | 0 | 0 |
23/09/2014 |
4.67
|
33,000 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
22/09/2014 |
4.67
|
9,200 | 4.72 | 4.72 | 4.67 | 0 | 0 | 0 |