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) |
-2.10 | -5.28% | 2,794,500 | 50,230 | 1.9 |
36.20
39.80
37.70
|
2 tháng
(2024-07-22) |
-1.15 | -2.96% | 7,776,200 | 155,030 | 5.9 |
36.20
42
37.70
|
3 tháng
(2024-06-21) |
3.02 | 8.72% | 15,270,600 | 91,545 | 1.8 |
34.20
42
37.70
|
6 tháng
(2024-03-25) |
3.55 | 10.39% | 30,906,400 | -593,755 | -22.5 |
29.71
42
37.70
|
12 tháng
(2023-09-25) |
8.09 | 27.30% | 58,615,000 | 1,323,310 | 35.9 |
25.22
42
37.70
|
24 tháng
(2022-09-30) |
15.29 | 68.21% | 102,239,600 | 3,055,010 | 80.0 |
13.04
42
37.70
|
36 tháng
(2021-10-05) |
-6.35 | -14.42% | 251,902,000 | 4,286,589 | 181.8 |
13.04
51.55
37.70
|
60 tháng
(2019-10-16) |
25.83 | 217.66% | 409,317,560 | 3,266,859 | 205.0 |
8.44
51.55
37.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
5.21
|
4,580 | 5.21 | 5.21 | 5.09 | 0 | 0 | 0 |
05/02/2015 |
5.21
|
10,900 | 5.17 | 5.21 | 5.17 | 0 | 0 | 0 |
04/02/2015 |
5.17
|
8,420 | 5.28 | 5.28 | 5.17 | 0 | 0 | 0 |
03/02/2015 |
5.28
|
5,880 | 5.32 | 5.32 | 5.17 | 0 | 0 | 0 |
02/02/2015 |
5.32
|
20 | 5.28 | 5.36 | 5.32 | 0 | 0 | 0 |
30/01/2015 |
5.28
|
87,050 | 4.94 | 5.28 | 5.25 | 0 | 0 | 0 |
29/01/2015 |
4.94
|
930 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
28/01/2015 |
4.94
|
980 | 5.13 | 5.13 | 4.94 | 0 | 0 | 0 |
27/01/2015 |
5.13
|
6,010 | 5.17 | 5.17 | 4.98 | 0 | 0 | 0 |
26/01/2015 |
5.17
|
40 | 5.25 | 5.25 | 5.02 | 0 | 0 | 0 |
23/01/2015 |
5.25
|
9,660 | 5.05 | 5.40 | 5.02 | 0 | 0 | 0 |
22/01/2015 |
5.05
|
20 | 5.05 | 5.05 | 4.98 | 0 | 0 | 0 |
21/01/2015 |
5.05
|
9,930 | 5.05 | 5.09 | 5.02 | 0 | 0 | 0 |
20/01/2015 |
5.05
|
10 | 5.02 | 5.05 | 5.05 | 0 | 0 | 0 |
19/01/2015 |
5.02
|
7,600 | 4.98 | 5.13 | 5.02 | 0 | 0 | 0 |
16/01/2015 |
4.98
|
4,170 | 5.09 | 5.09 | 4.98 | 0 | 0 | 0 |
15/01/2015 |
5.09
|
1,850 | 5.02 | 5.09 | 4.94 | 0 | 0 | 0 |
14/01/2015 |
5.02
|
730 | 5.02 | 5.05 | 4.98 | 0 | 0 | 0 |
13/01/2015 |
5.02
|
15,410 | 5.05 | 5.05 | 4.94 | 0 | 0 | 0 |
12/01/2015 |
5.05
|
3,020 | 5.05 | 5.05 | 5.02 | 0 | 0 | 0 |
09/01/2015 |
5.05
|
4,670 | 5.05 | 5.09 | 4.98 | 0 | 0 | 0 |
08/01/2015 |
5.05
|
5,120 | 5.05 | 5.09 | 4.98 | 0 | 0 | 0 |
07/01/2015 |
5.05
|
16,270 | 5.13 | 5.13 | 4.94 | 0 | 0 | 0 |
06/01/2015 |
5.13
|
3,720 | 5.17 | 5.17 | 4.98 | 0 | 0 | 0 |
05/01/2015 |
5.17
|
8,730 | 4.98 | 5.17 | 5.02 | 0 | 0 | 0 |
31/12/2014 |
4.98
|
44,470 | 5.02 | 5.17 | 4.90 | 0 | 0 | 0 |
30/12/2014 |
5.02
|
6,730 | 4.98 | 5.02 | 4.71 | 0 | 0 | 0 |
29/12/2014 |
4.98
|
6,640 | 5.02 | 5.17 | 4.82 | 0 | 0 | 0 |
26/12/2014 |
5.02
|
33,960 | 5.13 | 5.21 | 4.82 | 0 | 0 | 0 |
25/12/2014 |
5.13
|
1,250 | 5.17 | 5.17 | 5.05 | 0 | 0 | 0 |
24/12/2014 |
5.17
|
1,410 | 5.17 | 5.21 | 5.02 | 0 | 0 | 0 |
23/12/2014 |
5.17
|
12,390 | 5.28 | 5.28 | 4.98 | 0 | 0 | 0 |
22/12/2014 |
5.28
|
6,160 | 5.02 | 5.36 | 4.98 | 0 | 0 | 0 |
19/12/2014 |
5.02
|
15,000 | 5.17 | 5.21 | 4.86 | 0 | 0 | 0 |
18/12/2014 |
5.17
|
29,120 | 4.98 | 5.32 | 4.98 | 0 | 0 | 0 |
17/12/2014 |
4.98
|
40,340 | 4.98 | 5.05 | 4.71 | 0 | 0 | 0 |
16/12/2014 |
4.98
|
123,420 | 5.32 | 5.32 | 4.98 | 0 | 0 | 0 |
15/12/2014 |
5.32
|
70 | 5.02 | 5.32 | 5.32 | 0 | 0 | 0 |
12/12/2014 |
5.02
|
7,700 | 5.02 | 5.28 | 5.02 | 0 | 0 | 0 |
11/12/2014 |
5.02
|
17,160 | 4.98 | 5.32 | 4.98 | 0 | 0 | 0 |
10/12/2014 |
4.98
|
26,120 | 4.90 | 4.98 | 4.75 | 0 | 0 | 0 |
09/12/2014 |
4.90
|
90,610 | 4.94 | 4.98 | 4.75 | 0 | 0 | 0 |
08/12/2014 |
4.94
|
34,930 | 4.86 | 4.98 | 4.82 | 0 | 0 | 0 |
05/12/2014 |
4.86
|
15,630 | 4.82 | 5.02 | 4.79 | 0 | 0 | 0 |
04/12/2014 |
4.82
|
14,390 | 5.09 | 5.09 | 4.79 | 0 | 0 | 0 |
03/12/2014 |
5.09
|
40,230 | 4.98 | 5.09 | 4.79 | 0 | 0 | 0 |
02/12/2014 |
4.98
|
42,470 | 5.09 | 5.09 | 4.79 | 0 | 0 | 0 |
01/12/2014 |
5.09
|
50,150 | 4.79 | 5.09 | 4.79 | 0 | 0 | 0 |
28/11/2014 |
4.79
|
70,750 | 4.48 | 4.79 | 4.59 | 0 | 0 | 0 |
27/11/2014 |
4.48
|
102,960 | 4.21 | 4.48 | 4.06 | 0 | 0 | 0 |
26/11/2014 |
4.21
|
22,550 | 4.17 | 4.21 | 4.10 | 0 | 0 | 0 |
25/11/2014 |
4.17
|
1,860 | 3.98 | 4.21 | 3.98 | 0 | 0 | 0 |
24/11/2014 |
3.98
|
31,500 | 3.75 | 3.98 | 3.68 | 0 | 0 | 0 |
21/11/2014 |
3.75
|
5,780 | 3.83 | 3.83 | 3.71 | 0 | 0 | 0 |
20/11/2014 |
3.83
|
1,400 | 3.68 | 3.87 | 3.68 | 0 | 0 | 0 |
19/11/2014 |
3.68
|
250 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
18/11/2014 |
3.68
|
1,060 | 3.71 | 3.71 | 3.68 | 0 | 0 | 0 |
17/11/2014 |
3.71
|
2,300 | 3.83 | 3.83 | 3.71 | 0 | 0 | 0 |
14/11/2014 |
3.83
|
580 | 3.83 | 3.83 | 3.64 | 0 | 90 | -0.0 |
13/11/2014 |
3.83
|
1,190 | 3.75 | 3.83 | 3.68 | 0 | 0 | 0 |
12/11/2014 |
3.75
|
2,080 | 3.83 | 4.02 | 3.64 | 0 | 10 | -0.0 |
11/11/2014 |
3.83
|
40 | 3.79 | 3.83 | 3.64 | 0 | 0 | 0 |
10/11/2014 |
3.79
|
4,750 | 4.02 | 4.02 | 3.79 | 0 | 0 | 0 |
07/11/2014 |
4.02
|
3,050 | 3.87 | 4.14 | 3.64 | 0 | 0 | 0 |
06/11/2014 |
3.87
|
2,210 | 3.75 | 3.87 | 3.60 | 0 | 0 | 0 |
05/11/2014 |
3.75
|
5,020 | 3.75 | 3.79 | 3.64 | 0 | 0 | 0 |
04/11/2014 |
3.75
|
20 | 3.64 | 3.75 | 3.64 | 0 | 0 | 0 |
03/11/2014 |
3.64
|
6,240 | 3.68 | 3.75 | 3.60 | 0 | 0 | 0 |
31/10/2014 |
3.68
|
860 | 3.71 | 3.71 | 3.68 | 0 | 0 | 0 |
30/10/2014 |
3.71
|
880 | 3.56 | 3.71 | 3.45 | 0 | 0 | 0 |
29/10/2014 |
3.56
|
18,280 | 3.48 | 3.56 | 3.52 | 0 | 0 | 0 |
28/10/2014 |
3.48
|
27,890 | 3.48 | 3.48 | 3.45 | 0 | 0 | 0 |
27/10/2014 |
3.48
|
31,130 | 3.48 | 3.48 | 3.45 | 0 | 0 | 0 |
24/10/2014 |
3.48
|
34,520 | 3.56 | 3.56 | 3.48 | 0 | 0 | 0 |
23/10/2014 |
3.56
|
13,700 | 3.56 | 3.56 | 3.48 | 0 | 0 | 0 |
22/10/2014 |
3.56
|
6,690 | 3.56 | 3.56 | 3.48 | 0 | 0 | 0 |
21/10/2014 |
3.56
|
16,350 | 3.48 | 3.56 | 3.48 | 0 | 0 | 0 |
20/10/2014 |
3.48
|
28,430 | 3.41 | 3.48 | 3.45 | 0 | 0 | 0 |
17/10/2014 |
3.41
|
4,200 | 3.37 | 3.45 | 3.37 | 0 | 0 | 0 |
16/10/2014 |
3.37
|
7,890 | 3.48 | 3.48 | 3.37 | 0 | 0 | 0 |
15/10/2014 |
3.48
|
57,070 | 3.45 | 3.48 | 3.45 | 0 | 0 | 0 |
14/10/2014 |
3.45
|
2,190 | 3.45 | 3.45 | 3.41 | 0 | 0 | 0 |
13/10/2014 |
3.45
|
37,140 | 3.37 | 3.45 | 3.37 | 0 | 0 | 0 |
10/10/2014 |
3.37
|
57,310 | 3.45 | 3.45 | 3.37 | 0 | 0 | 0 |
09/10/2014 |
3.45
|
2,360 | 3.45 | 3.56 | 3.45 | 0 | 0 | 0 |
08/10/2014 |
3.45
|
45,550 | 3.48 | 3.52 | 3.37 | 0 | 0 | 0 |
07/10/2014 |
3.48
|
6,590 | 3.52 | 3.52 | 3.48 | 0 | 0 | 0 |
06/10/2014 |
3.52
|
47,040 | 3.48 | 3.56 | 3.48 | 0 | 0 | 0 |
03/10/2014 |
3.48
|
34,700 | 3.45 | 3.48 | 3.45 | 0 | 0 | 0 |
02/10/2014 |
3.45
|
54,660 | 3.41 | 3.45 | 3.41 | 0 | 0 | 0 |
01/10/2014 |
3.41
|
40,130 | 3.45 | 3.45 | 3.41 | 0 | 0 | 0 |
30/09/2014 |
3.45
|
9,310 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
29/09/2014 |
3.45
|
54,640 | 3.41 | 3.45 | 3.41 | 0 | 0 | 0 |
26/09/2014 |
3.41
|
143,680 | 3.33 | 3.45 | 3.37 | 0 | 0 | 0 |
25/09/2014 |
3.33
|
8,230 | 3.33 | 3.33 | 3.33 | 0 | 70 | -0.0 |
24/09/2014 |
3.33
|
9,280 | 3.29 | 3.37 | 3.22 | 0 | 0 | 0 |
23/09/2014 |
3.29
|
1,320 | 3.29 | 3.29 | 3.25 | 0 | 0 | 0 |
22/09/2014 |
3.29
|
10,030 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 |
19/09/2014 |
3.33
|
9,060 | 3.41 | 3.41 | 3.25 | 0 | 0 | 0 |
18/09/2014 |
3.41
|
230 | 3.33 | 3.41 | 3.37 | 0 | 0 | 0 |