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) |
0.08 | 3.03% | 222,700 | 1,000 | 0.0 |
2.47
2.72
2.72
|
2 tháng
(2024-07-22) |
0.01 | 0.37% | 347,600 | 600 | 0.0 |
2.47
2.75
2.72
|
3 tháng
(2024-06-21) |
-0.18 | -6.21% | 454,900 | 3,500 | 0.0 |
2.47
2.90
2.72
|
6 tháng
(2024-03-25) |
-0.18 | -6.21% | 2,160,000 | 8,300 | 0.0 |
2.47
3.26
2.72
|
12 tháng
(2023-09-25) |
-0.68 | -20% | 3,335,800 | 11,300 | 0.0 |
2.47
3.56
2.72
|
24 tháng
(2022-09-30) |
-1.09 | -28.61% | 8,302,100 | 63,600 | 0.6 |
2.40
4.30
2.72
|
36 tháng
(2021-10-05) |
-5.50 | -66.91% | 25,701,400 | 52,700 | 0.6 |
2.40
9.30
2.72
|
60 tháng
(2019-10-16) |
-0.16 | -5.69% | 31,503,040 | 67,680 | 0.7 |
2.40
9.30
2.72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
4.58
|
10 | 4.66 | 4.66 | 4.58 | 0 | 0 | 0 |
05/02/2015 |
4.66
|
10 | 4.99 | 4.99 | 4.66 | 0 | 0 | 0 |
04/02/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
03/02/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
02/02/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
30/01/2015 |
4.99
|
80 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
29/01/2015 |
4.99
|
220 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
28/01/2015 |
4.99
|
5,010 | 5.33 | 5.41 | 4.99 | 0 | 0 | 0 |
27/01/2015 |
5.33
|
350 | 4.99 | 5.33 | 4.99 | 0 | 0 | 0 |
26/01/2015 |
4.99
|
320 | 4.99 | 5.33 | 4.99 | 0 | 0 | 0 |
23/01/2015 |
4.99
|
10 | 4.74 | 4.99 | 4.99 | 0 | 0 | 0 |
22/01/2015 |
4.74
|
10 | 4.66 | 4.74 | 4.74 | 0 | 0 | 0 |
21/01/2015 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
20/01/2015 |
4.66
|
1,200 | 4.66 | 4.91 | 4.66 | 0 | 0 | 0 |
19/01/2015 |
4.66
|
100 | 4.74 | 4.74 | 4.66 | 0 | 0 | 0 |
16/01/2015 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
15/01/2015 |
4.74
|
1,010 | 5.08 | 5.08 | 4.74 | 0 | 0 | 0 |
14/01/2015 |
5.08
|
50 | 5.41 | 5.41 | 5.08 | 0 | 0 | 0 |
13/01/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
12/01/2015 |
5.41
|
1,080 | 5.41 | 5.41 | 5.08 | 0 | 0 | 0 |
09/01/2015 |
5.41
|
130 | 5.24 | 5.41 | 5.24 | 0 | 0 | 0 |
08/01/2015 |
5.24
|
320 | 4.99 | 5.33 | 5.24 | 0 | 0 | 0 |
07/01/2015 |
4.99
|
2,440 | 4.74 | 4.99 | 4.91 | 0 | 0 | 0 |
06/01/2015 |
4.74
|
10 | 4.49 | 4.74 | 4.74 | 0 | 0 | 0 |
05/01/2015 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
31/12/2014 |
4.49
|
4,370 | 4.74 | 4.74 | 4.49 | 0 | 0 | 0 |
30/12/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
29/12/2014 |
4.74
|
3,500 | 4.99 | 4.99 | 4.74 | 0 | 0 | 0 |
26/12/2014 |
4.99
|
20 | 5.24 | 5.24 | 4.91 | 0 | 0 | 0 |
25/12/2014 |
5.24
|
10 | 4.91 | 5.24 | 5.24 | 0 | 0 | 0 |
24/12/2014 |
4.91
|
10 | 5.24 | 5.24 | 4.91 | 0 | 0 | 0 |
23/12/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
22/12/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
19/12/2014 |
5.24
|
10 | 4.91 | 5.24 | 5.24 | 0 | 0 | 0 |
18/12/2014 |
4.91
|
480 | 4.74 | 4.91 | 4.91 | 0 | 0 | 0 |
17/12/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
16/12/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
15/12/2014 |
4.74
|
200 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
12/12/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
11/12/2014 |
4.74
|
3,930 | 5.08 | 5.41 | 4.74 | 0 | 0 | 0 |
10/12/2014 |
5.08
|
410 | 4.83 | 5.08 | 4.83 | 0 | 0 | 0 |
09/12/2014 |
4.83
|
510 | 5.08 | 5.08 | 4.83 | 0 | 0 | 0 |
08/12/2014 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
05/12/2014 |
5.08
|
460 | 5.16 | 5.16 | 4.91 | 0 | 0 | 0 |
04/12/2014 |
5.16
|
10 | 4.91 | 5.16 | 5.16 | 0 | 0 | 0 |
03/12/2014 |
4.91
|
120 | 5.16 | 5.16 | 4.91 | 0 | 0 | 0 |
02/12/2014 |
5.16
|
20 | 4.83 | 5.16 | 5.08 | 0 | 0 | 0 |
01/12/2014 |
4.83
|
60 | 4.91 | 4.91 | 4.83 | 0 | 0 | 0 |
28/11/2014 |
4.91
|
10 | 5.24 | 5.24 | 4.91 | 0 | 0 | 0 |
27/11/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
26/11/2014 |
5.24
|
20 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
25/11/2014 |
5.24
|
520 | 4.91 | 5.24 | 4.66 | 0 | 0 | 0 |
24/11/2014 |
4.91
|
2,000 | 5.24 | 5.24 | 4.91 | 0 | 0 | 0 |
21/11/2014 |
5.24
|
20 | 4.91 | 5.24 | 5.24 | 0 | 0 | 0 |
20/11/2014 |
4.91
|
10 | 4.74 | 4.91 | 4.91 | 0 | 0 | 0 |
19/11/2014 |
4.74
|
6,510 | 4.99 | 4.99 | 4.74 | 0 | 0 | 0 |
18/11/2014 |
4.99
|
3,980 | 4.74 | 4.99 | 4.74 | 0 | 0 | 0 |
17/11/2014 |
4.74
|
30 | 4.74 | 4.99 | 4.74 | 0 | 0 | 0 |
14/11/2014 |
4.74
|
50 | 5.08 | 5.08 | 4.74 | 0 | 0 | 0 |
13/11/2014 |
5.08
|
2,970 | 5.41 | 5.41 | 5.08 | 0 | 0 | 0 |
12/11/2014 |
5.41
|
20 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
11/11/2014 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
10/11/2014 |
5.41
|
90 | 5.33 | 5.41 | 4.99 | 0 | 0 | 0 |
07/11/2014 |
5.33
|
2,920 | 5.16 | 5.33 | 5.24 | 0 | 0 | 0 |
06/11/2014 |
5.16
|
20 | 4.91 | 5.16 | 5.16 | 0 | 0 | 0 |
05/11/2014 |
4.91
|
1,960 | 5.24 | 5.41 | 4.91 | 0 | 0 | 0 |
04/11/2014 |
5.24
|
610 | 4.91 | 5.24 | 5.16 | 0 | 0 | 0 |
03/11/2014 |
4.91
|
120 | 4.91 | 4.91 | 4.66 | 0 | 0 | 0 |
31/10/2014 |
4.91
|
200 | 4.66 | 4.91 | 4.74 | 0 | 0 | 0 |
30/10/2014 |
4.66
|
10 | 4.58 | 4.66 | 4.66 | 0 | 0 | 0 |
29/10/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
28/10/2014 |
4.58
|
2,610 | 4.66 | 4.66 | 4.58 | 0 | 0 | 0 |
27/10/2014 |
4.66
|
2,510 | 4.66 | 4.74 | 4.66 | 0 | 0 | 0 |
24/10/2014 |
4.66
|
270 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
23/10/2014 |
4.66
|
10 | 4.49 | 4.66 | 4.66 | 0 | 0 | 0 |
22/10/2014 |
4.49
|
14,910 | 4.66 | 4.66 | 4.49 | 0 | 0 | 0 |
21/10/2014 |
4.66
|
13,520 | 4.99 | 4.99 | 4.66 | 0 | 4,660 | -0.0 |
20/10/2014 |
4.99
|
15,090 | 5.33 | 5.33 | 4.99 | 0 | 15,090 | -0.1 |
17/10/2014 |
5.33
|
30 | 4.99 | 5.33 | 5.24 | 0 | 0 | 0 |
16/10/2014 |
4.99
|
20 | 5.24 | 5.49 | 4.99 | 0 | 0 | 0 |
15/10/2014 |
5.24
|
10 | 4.99 | 5.24 | 5.24 | 0 | 0 | 0 |
14/10/2014 |
4.99
|
10 | 5.16 | 5.16 | 4.99 | 0 | 0 | 0 |
13/10/2014 |
5.16
|
130 | 5.24 | 5.24 | 5.16 | 0 | 0 | 0 |
10/10/2014 |
5.24
|
190 | 5.33 | 5.33 | 5.24 | 0 | 0 | 0 |
09/10/2014 |
5.33
|
5,200 | 4.99 | 5.33 | 4.99 | 0 | 0 | 0 |
08/10/2014 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
07/10/2014 |
4.99
|
6,000 | 5.24 | 5.24 | 4.99 | 0 | 0 | 0 |
06/10/2014 |
5.24
|
510 | 5.16 | 5.24 | 4.99 | 0 | 0 | 0 |
03/10/2014 |
5.16
|
120 | 4.83 | 5.16 | 5.08 | 0 | 0 | 0 |
02/10/2014 |
4.83
|
190 | 4.58 | 4.83 | 4.83 | 0 | 0 | 0 |
01/10/2014 |
4.58
|
20 | 4.83 | 4.83 | 4.58 | 0 | 0 | 0 |
30/09/2014 |
4.83
|
10 | 5.16 | 5.16 | 4.83 | 0 | 0 | 0 |
29/09/2014 |
5.16
|
20 | 5.08 | 5.16 | 4.74 | 0 | 0 | 0 |
26/09/2014 |
5.08
|
2,310 | 5.24 | 5.24 | 4.91 | 0 | 0 | 0 |
25/09/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
24/09/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
23/09/2014 |
5.24
|
220 | 4.99 | 5.24 | 4.99 | 0 | 0 | 0 |
22/09/2014 |
4.99
|
200 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
19/09/2014 |
4.99
|
20 | 5.08 | 5.08 | 4.99 | 0 | 0 | 0 |
18/09/2014 |
5.08
|
3,140 | 5.08 | 5.24 | 5.08 | 3,120 | 0 | 0.0 |