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 | -3.33% | 646,000 | 0 | 0 |
2.80
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.60 | -17.14% | 1,803,800 | 0 | 0 |
2.80
3.60
2.90
|
3 tháng
(2024-06-21) |
-1 | -25.64% | 3,111,000 | 100 | 0.0 |
2.80
3.90
2.90
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 9,567,300 | -21,500 | -0.1 |
2.80
4.70
2.90
|
12 tháng
(2023-09-25) |
-1.60 | -35.56% | 18,256,600 | 23,700 | -0.0 |
2.80
4.70
2.90
|
24 tháng
(2022-09-30) |
-1.60 | -35.56% | 53,199,347 | 68,400 | 0.1 |
2.30
5.90
2.90
|
36 tháng
(2021-10-05) |
-1.50 | -34.09% | 137,151,258 | 390,159 | 2.1 |
2.30
12
2.90
|
60 tháng
(2019-10-16) |
1.71 | 143.70% | 217,422,996 | 195,399 | 1.7 |
1
12
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2015 |
3.60
|
48,410 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
04/02/2015 |
3.70
|
68,260 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
03/02/2015 |
3.90
|
98,430 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
02/02/2015 |
3.80
|
4,930 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
30/01/2015 |
3.80
|
53,450 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
29/01/2015 |
3.90
|
13,620 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
28/01/2015 |
3.80
|
66,060 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
27/01/2015 |
3.80
|
126,240 | 4 | 4 | 3.80 | 0 | 0 | 0 |
26/01/2015 |
4
|
58,510 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
23/01/2015 |
4.10
|
47,890 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
22/01/2015 |
4
|
44,070 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
21/01/2015 |
4.10
|
131,860 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
20/01/2015 |
4.10
|
173,690 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
19/01/2015 |
4.20
|
90,660 | 4 | 4.20 | 4 | 0 | 0 | 0 |
16/01/2015 |
4
|
86,940 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
15/01/2015 |
4
|
56,540 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
14/01/2015 |
4.10
|
49,580 | 4 | 4.10 | 4 | 0 | 0 | 0 |
13/01/2015 |
4
|
45,200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
12/01/2015 |
4.10
|
42,630 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
09/01/2015 |
4.20
|
50,930 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
08/01/2015 |
4.10
|
77,700 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
07/01/2015 |
4.40
|
256,180 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
06/01/2015 |
4.30
|
48,310 | 4.20 | 4.30 | 4 | 0 | 1,000 | -0.0 |
05/01/2015 |
4.20
|
185,230 | 4 | 4.20 | 4.10 | 0 | 1,200 | -0.0 |
31/12/2014 |
4
|
120,350 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
30/12/2014 |
3.80
|
117,640 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
29/12/2014 |
3.60
|
111,770 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
26/12/2014 |
3.80
|
94,270 | 3.80 | 3.90 | 3.70 | 500 | 0 | 0.0 |
25/12/2014 |
3.80
|
79,450 | 4 | 4 | 3.80 | 700 | 0 | 0.0 |
24/12/2014 |
4
|
124,720 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
23/12/2014 |
4.30
|
149,860 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
22/12/2014 |
4.40
|
373,420 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
19/12/2014 |
4.70
|
27,600 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
18/12/2014 |
4.80
|
24,680 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
17/12/2014 |
4.70
|
116,530 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
16/12/2014 |
5
|
95,370 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
15/12/2014 |
5.10
|
26,320 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
12/12/2014 |
5.20
|
73,690 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
11/12/2014 |
5.20
|
20,620 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
10/12/2014 |
5.30
|
103,830 | 5.10 | 5.30 | 4.80 | 0 | 0 | 0 |
09/12/2014 |
5.10
|
278,790 | 5.40 | 5.40 | 5.10 | 0 | 10 | -0 |
08/12/2014 |
5.40
|
219,560 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
05/12/2014 |
5.70
|
158,650 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
04/12/2014 |
5.80
|
164,220 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
03/12/2014 |
5.70
|
113,010 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
02/12/2014 |
5.80
|
75,670 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
01/12/2014 |
5.90
|
152,990 | 6 | 6 | 5.80 | 0 | 0 | 0 |
28/11/2014 |
6
|
50,510 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
27/11/2014 |
5.90
|
93,830 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
26/11/2014 |
5.80
|
171,590 | 6 | 6 | 5.70 | 0 | 0 | 0 |
25/11/2014 |
6
|
229,300 | 6 | 6 | 5.70 | 0 | 0 | 0 |
24/11/2014 |
6
|
219,390 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
21/11/2014 |
6.10
|
206,560 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
20/11/2014 |
6.30
|
458,670 | 6 | 6.40 | 5.90 | 0 | 0 | 0 |
19/11/2014 |
6
|
313,390 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
18/11/2014 |
6.20
|
359,750 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
17/11/2014 |
6.40
|
165,000 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
14/11/2014 |
6.10
|
357,440 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
13/11/2014 |
6.30
|
224,870 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
12/11/2014 |
6.30
|
718,480 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
11/11/2014 |
6.60
|
553,370 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
10/11/2014 |
6.40
|
710,040 | 6 | 6.40 | 6.20 | 0 | 0 | 0 |
07/11/2014 |
6
|
691,980 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
06/11/2014 |
5.70
|
84,440 | 5.70 | 5.80 | 5.60 | 0 | 1,000 | -0.0 |
05/11/2014 |
5.70
|
164,770 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
04/11/2014 |
5.70
|
162,110 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
03/11/2014 |
5.80
|
66,950 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
31/10/2014 |
5.80
|
199,170 | 5.50 | 5.80 | 5.60 | 0 | 0 | 0 |
30/10/2014 |
5.50
|
136,040 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
29/10/2014 |
5.80
|
272,460 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
28/10/2014 |
5.70
|
258,320 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
27/10/2014 |
5.40
|
129,480 | 5.80 | 6 | 5.40 | 0 | 0 | 0 |
24/10/2014 |
5.80
|
104,050 | 5.80 | 6 | 5.50 | 0 | 0 | 0 |
23/10/2014 |
5.80
|
552,340 | 5.70 | 6 | 5.70 | 0 | 39,980 | -0.2 |
22/10/2014 |
5.70
|
348,220 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
21/10/2014 |
5.40
|
434,580 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
20/10/2014 |
5.80
|
279,910 | 6.10 | 6.10 | 5.70 | 90 | 0 | 0.0 |
17/10/2014 |
6.10
|
209,340 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
16/10/2014 |
5.90
|
485,210 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
15/10/2014 |
6.30
|
159,610 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
14/10/2014 |
6.10
|
257,340 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
13/10/2014 |
6.10
|
466,410 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
10/10/2014 |
6.40
|
569,900 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
09/10/2014 |
6.70
|
686,780 | 6.60 | 7 | 6.70 | 0 | 0 | 0 |
08/10/2014 |
6.60
|
1,248,830 | 6.20 | 6.60 | 6.20 | 10 | 0 | 0.0 |
07/10/2014 |
6.20
|
340,230 | 6.30 | 6.40 | 6.10 | 0 | 10,000 | -0.1 |
06/10/2014 |
6.30
|
419,620 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
03/10/2014 |
6.20
|
511,890 | 6.40 | 6.50 | 6 | 0 | 0 | 0 |
02/10/2014 |
6.40
|
449,600 | 6.40 | 6.80 | 6.30 | 10,000 | 0 | 0.1 |
01/10/2014 |
6.40
|
237,940 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
30/09/2014 |
6.40
|
321,540 | 6.20 | 6.40 | 5.90 | 0 | 0 | 0 |
29/09/2014 |
6.20
|
564,180 | 6.60 | 6.80 | 6.20 | 0 | 17,800 | -0.1 |
26/09/2014 |
6.60
|
158,940 | 6.20 | 6.60 | 6.60 | 0 | 0 | 0 |
25/09/2014 |
6.20
|
562,890 | 5.80 | 6.20 | 5.80 | 0 | 6,500 | -0.0 |
24/09/2014 |
5.80
|
813,310 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
23/09/2014 |
6.10
|
629,850 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
22/09/2014 |
6.50
|
323,590 | 6.50 | 6.90 | 6.40 | 0 | 0 | 0 |
19/09/2014 |
6.50
|
1,152,570 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
18/09/2014 |
6.90
|
915,010 | 7.40 | 7.90 | 6.90 | 0 | 0 | 0 |
17/09/2014 |
7.40
|
876,780 | 7 | 7.40 | 7.40 | 42,980 | 0 | 0.3 |