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) |
0.10 | 1.11% | 2,653,200 | -248,500 | -2.3 |
8.90
9.60
9.10
|
2 tháng
(2024-07-22) |
-0.50 | -5.21% | 5,589,200 | -499,300 | -4.6 |
8.70
9.60
9.10
|
3 tháng
(2024-06-21) |
-0.70 | -7.14% | 9,941,000 | -1,121,400 | -10.7 |
8.70
10.40
9.10
|
6 tháng
(2024-03-25) |
-1.70 | -15.74% | 22,225,842 | -2,993,800 | -29.6 |
8.70
10.80
9.10
|
12 tháng
(2023-09-25) |
-3.90 | -30% | 56,961,439 | -6,638,900 | -71.0 |
8.70
13.10
9.10
|
24 tháng
(2022-09-30) |
-9.20 | -50.27% | 113,292,213 | -13,070,225 | -160.1 |
8.70
21.50
9.10
|
36 tháng
(2021-10-05) |
-12.95 | -58.72% | 158,946,230 | -16,515,533 | -273.7 |
8.70
39.70
9.10
|
60 tháng
(2019-10-16) |
2.23 | 32.47% | 1,840,852,169 | -508,343 | -68.7 |
6.23
39.70
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
09/02/2015 |
5.43
|
6,900 | 5.43 | 5.83 | 4.95 | 0 | 0 | 0 |
06/02/2015 |
5.43
|
2,500 | 5.51 | 5.83 | 5.43 | 0 | 0 | 0 |
05/02/2015 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
04/02/2015 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
03/02/2015 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
02/02/2015 |
5.51
|
7,000 | 5.91 | 5.91 | 5.51 | 0 | 0 | 0 |
30/01/2015 |
5.91
|
200 | 5.59 | 5.91 | 5.83 | 0 | 0 | 0 |
29/01/2015 |
5.59
|
4,300 | 5.75 | 5.75 | 5.43 | 2,000 | 0 | 0.0 |
28/01/2015 |
5.75
|
1,100 | 5.67 | 5.83 | 5.75 | 0 | 0 | 0 |
27/01/2015 |
5.67
|
2,000 | 5.67 | 5.83 | 5.43 | 0 | 0 | 0 |
26/01/2015 |
5.67
|
100 | 5.51 | 5.67 | 5.67 | 0 | 0 | 0 |
23/01/2015 |
5.51
|
1,100 | 5.91 | 5.91 | 5.51 | 0 | 0 | 0 |
22/01/2015 |
5.91
|
11,742 | 5.75 | 5.99 | 5.19 | 0 | 0 | 0 |
21/01/2015 |
5.75
|
300 | 5.59 | 5.75 | 5.03 | 0 | 0 | 0 |
20/01/2015 |
5.59
|
600 | 5.67 | 5.67 | 5.11 | 0 | 0 | 0 |
19/01/2015 |
5.67
|
5,400 | 5.59 | 5.67 | 5.11 | 0 | 0 | 0 |
16/01/2015 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
15/01/2015 |
5.59
|
100 | 5.75 | 5.75 | 5.59 | 0 | 0 | 0 |
14/01/2015 |
5.75
|
400 | 5.99 | 5.99 | 5.67 | 0 | 0 | 0 |
13/01/2015 |
5.99
|
300 | 5.67 | 6.07 | 5.11 | 0 | 0 | 0 |
12/01/2015 |
5.67
|
4,800 | 5.99 | 6.23 | 5.67 | 4,000 | 0 | 0.0 |
09/01/2015 |
5.99
|
1,800 | 5.67 | 6.23 | 5.67 | 0 | 0 | 0 |
08/01/2015 |
5.67
|
2,400 | 5.59 | 5.67 | 5.67 | 0 | 0 | 0 |
07/01/2015 |
5.59
|
100 | 5.75 | 5.75 | 5.59 | 0 | 0 | 0 |
06/01/2015 |
5.75
|
1,000 | 5.75 | 6.31 | 5.59 | 0 | 0 | 0 |
05/01/2015 |
5.75
|
700 | 5.43 | 5.91 | 4.95 | 0 | 0 | 0 |
31/12/2014 |
5.43
|
2,600 | 5.99 | 5.99 | 5.43 | 0 | 0 | 0 |
30/12/2014 |
5.99
|
2,700 | 6.23 | 6.23 | 5.67 | 0 | 0 | 0 |
29/12/2014 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
26/12/2014 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
25/12/2014 |
6.23
|
1,000 | 6.23 | 6.23 | 5.67 | 0 | 0 | 0 |
24/12/2014 |
6.23
|
45,600 | 5.83 | 6.23 | 5.51 | 0 | 0 | 0 |
23/12/2014 |
5.83
|
1,300 | 5.51 | 5.83 | 5.11 | 0 | 0 | 0 |
22/12/2014 |
5.51
|
67 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
19/12/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
18/12/2014 |
5.51
|
200 | 5.59 | 5.59 | 5.51 | 0 | 0 | 0 |
17/12/2014 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
16/12/2014 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
15/12/2014 |
5.59
|
200 | 5.43 | 5.91 | 5.59 | 0 | 0 | 0 |
12/12/2014 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
11/12/2014 |
5.43
|
600 | 5.59 | 5.59 | 5.19 | 0 | 0 | 0 |
10/12/2014 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
09/12/2014 |
5.59
|
3,700 | 5.51 | 5.59 | 5.51 | 0 | 0 | 0 |
08/12/2014 |
5.51
|
1,100 | 5.43 | 5.51 | 4.95 | 0 | 0 | 0 |
05/12/2014 |
5.43
|
200 | 5.43 | 5.43 | 5.27 | 0 | 0 | 0 |
04/12/2014 |
5.43
|
1,100 | 5.19 | 5.43 | 5.19 | 0 | 0 | 0 |
03/12/2014 |
5.19
|
1,200 | 5.19 | 5.43 | 4.95 | 0 | 0 | 0 |
02/12/2014 |
5.19
|
1,240 | 5.11 | 5.43 | 5.19 | 0 | 0 | 0 |
01/12/2014 |
5.11
|
100 | 5.43 | 5.43 | 5.11 | 0 | 0 | 0 |
28/11/2014 |
5.43
|
1,100 | 5.43 | 5.43 | 5.19 | 0 | 0 | 0 |
27/11/2014 |
5.43
|
400 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
26/11/2014 |
5.43
|
1,900 | 5.27 | 5.43 | 5.11 | 0 | 0 | 0 |
25/11/2014 |
5.27
|
4,400 | 5.27 | 5.51 | 5.11 | 0 | 0 | 0 |
24/11/2014 |
5.27
|
100 | 5.11 | 5.27 | 5.27 | 0 | 0 | 0 |
21/11/2014 |
5.11
|
1,300 | 5.51 | 5.51 | 5.11 | 0 | 0 | 0 |
20/11/2014 |
5.51
|
100 | 5.19 | 5.51 | 5.51 | 0 | 0 | 0 |
19/11/2014 |
5.19
|
1,200 | 5.51 | 5.51 | 5.11 | 0 | 0 | 0 |
18/11/2014 |
5.51
|
100 | 5.27 | 5.51 | 5.51 | 0 | 0 | 0 |
17/11/2014 |
5.27
|
600 | 5.51 | 5.51 | 5.27 | 0 | 0 | 0 |
14/11/2014 |
5.51
|
200 | 5.43 | 5.51 | 5.43 | 0 | 0 | 0 |
13/11/2014 |
5.43
|
1,400 | 5.51 | 5.51 | 5.27 | 0 | 0 | 0 |
12/11/2014 |
5.51
|
400 | 5.51 | 5.51 | 5.11 | 0 | 0 | 0 |
11/11/2014 |
5.51
|
867 | 5.19 | 5.51 | 5.11 | 0 | 0 | 0 |
10/11/2014 |
5.19
|
100 | 5.51 | 5.51 | 5.19 | 0 | 0 | 0 |
07/11/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
06/11/2014 |
5.51
|
400 | 5.51 | 5.51 | 5.11 | 0 | 0 | 0 |
05/11/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
04/11/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
03/11/2014 |
5.51
|
200 | 5.59 | 5.59 | 5.11 | 0 | 0 | 0 |
31/10/2014 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
30/10/2014 |
5.59
|
1,000 | 5.51 | 5.59 | 5.51 | 0 | 0 | 0 |
29/10/2014 |
5.51
|
2,300 | 5.43 | 5.51 | 5.43 | 0 | 0 | 0 |
28/10/2014 |
5.43
|
300 | 5.43 | 5.43 | 4.95 | 0 | 0 | 0 |
27/10/2014 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
24/10/2014 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
23/10/2014 |
5.43
|
200 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
22/10/2014 |
5.43
|
2,800 | 5.27 | 5.43 | 5.19 | 200 | 0 | 0.0 |
21/10/2014 |
5.27
|
5,400 | 5.27 | 5.27 | 5.19 | 0 | 0 | 0 |
20/10/2014 |
5.27
|
2,000 | 5.43 | 5.43 | 5.27 | 0 | 0 | 0 |
17/10/2014 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
16/10/2014 |
5.43
|
6,600 | 5.43 | 5.51 | 5.43 | 0 | 0 | 0 |
15/10/2014 |
5.43
|
1,400 | 5.43 | 5.51 | 5.03 | 0 | 0 | 0 |
14/10/2014 |
5.43
|
6,700 | 5.43 | 5.43 | 5.03 | 0 | 1,600 | -0.0 |
13/10/2014 |
5.43
|
400 | 5.43 | 5.43 | 5.11 | 0 | 0 | 0 |
10/10/2014 |
5.43
|
2,600 | 5.51 | 5.51 | 5.11 | 0 | 0 | 0 |
09/10/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
08/10/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
07/10/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
06/10/2014 |
5.51
|
73 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
03/10/2014 |
5.51
|
103,100 | 5.43 | 5.51 | 5.43 | 0 | 0 | 0 |
02/10/2014 |
5.43
|
314 | 5.43 | 5.43 | 5.19 | 0 | 0 | 0 |
01/10/2014 |
5.43
|
1,500 | 5.43 | 5.43 | 5.35 | 0 | 0 | 0 |
30/09/2014 |
5.43
|
200 | 5.51 | 5.51 | 5.11 | 0 | 0 | 0 |
29/09/2014 |
5.51
|
200 | 5.59 | 5.59 | 5.11 | 0 | 0 | 0 |
26/09/2014 |
5.59
|
800,300 | 5.43 | 5.59 | 5.35 | 0 | 0 | 0 |
25/09/2014 |
5.43
|
3,300 | 5.19 | 5.43 | 4.87 | 0 | 0 | 0 |
24/09/2014 |
5.19
|
500 | 5.19 | 5.19 | 4.87 | 0 | 0 | 0 |
23/09/2014 |
5.19
|
4,900 | 5.03 | 5.19 | 4.87 | 0 | 0 | 0 |
22/09/2014 |
5.03
|
800 | 5.27 | 5.27 | 5.03 | 0 | 0 | 0 |