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) |
-0.39 | -6% | 48,800 | 0 | 0 |
6.11
6.66
6.11
|
2 tháng
(2024-07-22) |
-0.28 | -4.42% | 89,500 | 0 | 0 |
5.92
6.70
6.11
|
3 tháng
(2024-06-24) |
0.55 | 9.84% | 96,300 | 0 | 0 |
5.56
6.70
6.11
|
6 tháng
(2024-03-25) |
0.53 | 9.47% | 203,700 | 0 | 0 |
4.98
6.70
6.11
|
12 tháng
(2023-09-26) |
-1.97 | -24.39% | 789,500 | -343,799 | -2.0 |
4.98
10.45
6.11
|
24 tháng
(2022-10-03) |
-2.30 | -27.31% | 1,453,200 | -374,599 | -2.2 |
4.98
10.45
6.11
|
36 tháng
(2021-10-06) |
-4.10 | -40.15% | 6,002,700 | -364,799 | 4.1 |
4.98
16.36
6.11
|
60 tháng
(2019-10-17) |
0.08 | 1.40% | 8,628,960 | -363,299 | 4.1 |
4.49
16.36
6.11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/01/2015 |
4.74
|
250 | 4.51 | 4.74 | 4.68 | 0 | 0 | 0 |
26/01/2015 |
4.51
|
10 | 4.85 | 4.85 | 4.51 | 0 | 0 | 0 |
23/01/2015 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
22/01/2015 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
21/01/2015 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
20/01/2015 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
19/01/2015 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
16/01/2015 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
15/01/2015 |
4.85
|
10 | 4.74 | 4.85 | 4.85 | 0 | 0 | 0 |
14/01/2015 |
4.74
|
10 | 4.51 | 4.74 | 4.74 | 0 | 0 | 0 |
13/01/2015 |
4.51
|
100 | 4.68 | 4.68 | 4.51 | 0 | 0 | 0 |
12/01/2015 |
4.68
|
100 | 5.01 | 5.01 | 4.68 | 0 | 0 | 0 |
09/01/2015 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
08/01/2015 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
07/01/2015 |
5.01
|
1,000 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
06/01/2015 |
5.01
|
370 | 4.96 | 5.01 | 5.01 | 0 | 0 | 0 |
05/01/2015 |
4.96
|
20 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
31/12/2014 |
4.96
|
810 | 4.68 | 4.96 | 4.96 | 0 | 0 | 0 |
30/12/2014 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
29/12/2014 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
26/12/2014 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
25/12/2014 |
4.68
|
10 | 5.01 | 5.01 | 4.68 | 0 | 0 | 0 |
24/12/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
23/12/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
22/12/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
19/12/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
18/12/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
17/12/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
16/12/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
15/12/2014 |
5.01
|
100 | 4.74 | 5.01 | 4.90 | 0 | 0 | 0 |
12/12/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
11/12/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
10/12/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
09/12/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
08/12/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
05/12/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
04/12/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
03/12/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
02/12/2014 |
4.74
|
10 | 4.90 | 4.90 | 4.74 | 0 | 0 | 0 |
01/12/2014 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
28/11/2014 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
27/11/2014 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
26/11/2014 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
25/11/2014 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
24/11/2014 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
21/11/2014 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
20/11/2014 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
19/11/2014 |
4.90
|
10 | 4.74 | 4.90 | 4.90 | 0 | 0 | 0 |
18/11/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
17/11/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
14/11/2014 |
4.74
|
10 | 5.01 | 5.01 | 4.74 | 0 | 0 | 0 |
13/11/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
12/11/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
11/11/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
10/11/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
07/11/2014 |
5.01
|
1,000 | 4.96 | 5.01 | 4.68 | 0 | 0 | 0 |
06/11/2014 |
4.96
|
6,510 | 5.13 | 5.13 | 4.79 | 0 | 0 | 0 |
05/11/2014 |
5.13
|
20 | 4.90 | 5.13 | 4.90 | 0 | 0 | 0 |
04/11/2014 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
03/11/2014 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
31/10/2014 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
30/10/2014 |
4.90
|
10,010 | 4.90 | 4.90 | 4.57 | 10,000 | 0 | 0.1 |
29/10/2014 |
4.90
|
11,300 | 4.90 | 4.90 | 4.90 | 10,000 | 0 | 0.1 |
28/10/2014 |
4.90
|
10,080 | 4.90 | 4.90 | 4.90 | 10,000 | 0 | 0.0 |
27/10/2014 |
4.90
|
4,330 | 4.90 | 4.90 | 4.57 | 0 | 0 | 0 |
24/10/2014 |
4.90
|
1,660 | 4.90 | 4.90 | 4.90 | 1,660 | 0 | 0.0 |
23/10/2014 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
22/10/2014 |
4.90
|
2,500 | 4.90 | 4.90 | 4.90 | 2,500 | 0 | 0.0 |
21/10/2014 |
4.90
|
2,000 | 4.96 | 4.96 | 4.90 | 2,000 | 0 | 0.0 |
20/10/2014 |
4.96
|
440 | 4.90 | 4.96 | 4.96 | 0 | 0 | 0 |
17/10/2014 |
4.90
|
5,000 | 4.90 | 4.90 | 4.90 | 5,000 | 0 | 0.0 |
16/10/2014 |
4.90
|
5,000 | 5.01 | 5.01 | 4.90 | 5,000 | 0 | 0.0 |
15/10/2014 |
5.01
|
10,010 | 4.90 | 5.01 | 4.90 | 10,000 | 0 | 0.1 |
14/10/2014 |
4.90
|
2,000 | 4.96 | 4.96 | 4.90 | 2,000 | 0 | 0.0 |
13/10/2014 |
4.96
|
3,490 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
10/10/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
09/10/2014 |
4.96
|
1,010 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
08/10/2014 |
4.96
|
1,000 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
07/10/2014 |
4.96
|
8,100 | 4.90 | 5.01 | 4.90 | 5,000 | 0 | 0.0 |
06/10/2014 |
4.90
|
1,300 | 4.90 | 4.96 | 4.90 | 0 | 0 | 0 |
03/10/2014 |
4.90
|
5,000 | 4.90 | 4.90 | 4.90 | 5,000 | 0 | 0.0 |
02/10/2014 |
4.90
|
11,120 | 4.90 | 4.90 | 4.90 | 5,000 | 0 | 0.0 |
01/10/2014 |
4.90
|
5,110 | 4.90 | 5.01 | 4.90 | 5,000 | 0 | 0.0 |
30/09/2014 |
4.90
|
5,100 | 4.79 | 4.90 | 4.90 | 5,000 | 0 | 0.0 |
29/09/2014 |
4.79
|
6,200 | 4.74 | 4.85 | 4.79 | 5,000 | 0 | 0.0 |
26/09/2014 |
4.74
|
13,980 | 4.74 | 4.96 | 4.74 | 480 | 0 | 0.0 |
25/09/2014 |
4.74
|
1,000 | 4.79 | 4.79 | 4.74 | 1,000 | 0 | 0.0 |
24/09/2014 |
4.79
|
3,000 | 4.74 | 4.79 | 4.68 | 2,500 | 0 | 0.0 |
23/09/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
22/09/2014 |
4.74
|
5,000 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
19/09/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
18/09/2014 |
4.74
|
2,530 | 4.79 | 5.01 | 4.74 | 2,520 | 0 | 0.0 |
17/09/2014 |
4.79
|
10,000 | 4.79 | 4.79 | 4.79 | 10,000 | 0 | 0.1 |
16/09/2014 |
4.79
|
1,010 | 4.68 | 4.79 | 4.79 | 0 | 0 | 0 |
15/09/2014 |
4.68
|
5,860 | 4.68 | 4.68 | 4.62 | 2,060 | 0 | 0.0 |
12/09/2014 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
11/09/2014 |
4.68
|
3,620 | 4.62 | 4.68 | 4.57 | 3,000 | 0 | 0.0 |
10/09/2014 |
4.62
|
2,840 | 4.62 | 4.68 | 4.62 | 800 | 0 | 0.0 |
09/09/2014 |
4.62
|
17,100 | 4.62 | 4.74 | 4.62 | 10,000 | 0 | 0.1 |
08/09/2014 |
4.62
|
1,010 | 4.79 | 4.79 | 4.62 | 10 | 0 | 0.0 |