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) |
-0.36 | -13.19% | 9,483,600 | -1,100 | -0.0 |
2.30
2.75
2.37
|
2 tháng
(2024-07-22) |
-1 | -29.67% | 31,790,700 | 3,200 | 0.0 |
2.20
3.37
2.37
|
3 tháng
(2024-06-24) |
-2.83 | -54.42% | 37,135,600 | -30,600 | -0.2 |
2.20
5.28
2.37
|
6 tháng
(2024-03-25) |
-5.07 | -68.15% | 77,273,700 | 51,100 | 0.3 |
2.20
7.44
2.37
|
12 tháng
(2023-09-26) |
-6.48 | -73.22% | 214,524,500 | 77,383 | 0.7 |
2.20
12.05
2.37
|
24 tháng
(2022-10-03) |
-5.91 | -71.38% | 235,630,600 | 48,369 | 1.5 |
2.20
12.05
2.37
|
36 tháng
(2021-10-06) |
-10.03 | -80.89% | 264,271,900 | 75,958 | 2.3 |
2.20
19.15
2.37
|
60 tháng
(2019-10-17) |
-4.13 | -63.52% | 274,972,040 | -33,612 | 0.9 |
2.20
19.15
2.37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
5.03
|
1,040 | 5.39 | 5.39 | 5.03 | 0 | 0 | 0 |
05/02/2015 |
5.39
|
1,100 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
04/02/2015 |
5.39
|
3,150 | 5.60 | 5.66 | 5.21 | 0 | 0 | 0 |
03/02/2015 |
5.60
|
1,240 | 5.48 | 5.60 | 5.60 | 0 | 0 | 0 |
02/02/2015 |
5.48
|
1,210 | 5.54 | 5.54 | 5.48 | 0 | 0 | 0 |
30/01/2015 |
5.54
|
4,000 | 5.39 | 5.54 | 5.24 | 0 | 0 | 0 |
29/01/2015 |
5.39
|
2,230 | 5.54 | 5.54 | 5.39 | 0 | 0 | 0 |
28/01/2015 |
5.54
|
280 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
27/01/2015 |
5.54
|
190 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
26/01/2015 |
5.54
|
130 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
23/01/2015 |
5.54
|
18,200 | 5.33 | 5.54 | 5.51 | 0 | 0 | 0 |
22/01/2015 |
5.33
|
6,300 | 5.30 | 5.33 | 5.03 | 0 | 0 | 0 |
21/01/2015 |
5.30
|
230 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
20/01/2015 |
5.30
|
430 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
19/01/2015 |
5.30
|
4,280 | 5.33 | 5.33 | 4.97 | 0 | 0 | 0 |
16/01/2015 |
5.33
|
2,100 | 5.39 | 5.39 | 5.33 | 0 | 0 | 0 |
15/01/2015 |
5.39
|
2,190 | 5.15 | 5.39 | 5.21 | 0 | 0 | 0 |
14/01/2015 |
5.15
|
370 | 5.18 | 5.18 | 4.85 | 0 | 0 | 0 |
13/01/2015 |
5.18
|
530 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
12/01/2015 |
5.18
|
6,070 | 5.15 | 5.18 | 4.88 | 0 | 0 | 0 |
09/01/2015 |
5.15
|
3,500 | 5.09 | 5.15 | 4.79 | 0 | 0 | 0 |
08/01/2015 |
5.09
|
3,970 | 5.06 | 5.09 | 5.09 | 0 | 0 | 0 |
07/01/2015 |
5.06
|
3,040 | 4.94 | 5.18 | 4.94 | 0 | 0 | 0 |
06/01/2015 |
4.94
|
30 | 5.30 | 5.36 | 4.94 | 0 | 0 | 0 |
05/01/2015 |
5.30
|
450 | 5.18 | 5.30 | 4.82 | 0 | 0 | 0 |
31/12/2014 |
5.18
|
2,790 | 4.91 | 5.21 | 4.61 | 0 | 0 | 0 |
30/12/2014 |
4.91
|
7,550 | 4.91 | 4.91 | 4.58 | 0 | 0 | 0 |
29/12/2014 |
4.91
|
1,570 | 4.76 | 5.03 | 4.43 | 0 | 0 | 0 |
26/12/2014 |
4.76
|
3,060 | 4.64 | 4.79 | 4.34 | 0 | 0 | 0 |
25/12/2014 |
4.64
|
6,140 | 4.40 | 4.70 | 4.49 | 0 | 100 | -0.0 |
24/12/2014 |
4.40
|
10,190 | 4.19 | 4.46 | 3.95 | 0 | 0 | 0 |
23/12/2014 |
4.19
|
10,020 | 4.19 | 4.46 | 4.19 | 0 | 0 | 0 |
22/12/2014 |
4.19
|
21,650 | 4.37 | 4.67 | 4.19 | 100 | 0 | 0.0 |
19/12/2014 |
4.37
|
18,360 | 4.67 | 4.97 | 4.37 | 0 | 0 | 0 |
18/12/2014 |
4.67
|
18,570 | 5.00 | 5.09 | 4.67 | 0 | 0 | 0 |
17/12/2014 |
5.00
|
760 | 5.36 | 5.36 | 5.00 | 0 | 0 | 0 |
16/12/2014 |
5.36
|
1,000 | 5.42 | 5.42 | 5.36 | 0 | 0 | 0 |
15/12/2014 |
5.42
|
10 | 5.39 | 5.42 | 5.42 | 0 | 0 | 0 |
12/12/2014 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
11/12/2014 |
5.39
|
4,000 | 5.48 | 5.48 | 5.39 | 0 | 0 | 0 |
10/12/2014 |
5.48
|
150 | 5.48 | 5.54 | 5.12 | 0 | 0 | 0 |
09/12/2014 |
5.48
|
100 | 5.39 | 5.48 | 5.48 | 0 | 0 | 0 |
08/12/2014 |
5.39
|
39,120 | 5.51 | 5.84 | 5.21 | 0 | 0 | 0 |
05/12/2014 |
5.51
|
29,670 | 5.54 | 5.54 | 5.39 | 0 | 0 | 0 |
04/12/2014 |
5.54
|
17,900 | 5.36 | 5.54 | 5.06 | 0 | 0 | 0 |
03/12/2014 |
5.36
|
5,360 | 5.39 | 5.39 | 5.36 | 0 | 0 | 0 |
02/12/2014 |
5.39
|
310 | 5.45 | 5.45 | 5.39 | 0 | 0 | 0 |
01/12/2014 |
5.45
|
6,870 | 5.39 | 5.45 | 5.36 | 0 | 0 | 0 |
28/11/2014 |
5.39
|
1,500 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
27/11/2014 |
5.39
|
2,300 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
26/11/2014 |
5.39
|
1,320 | 5.42 | 5.48 | 5.39 | 0 | 0 | 0 |
25/11/2014 |
5.42
|
5,010 | 5.45 | 5.45 | 5.42 | 0 | 0 | 0 |
24/11/2014 |
5.45
|
1,830 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 |
21/11/2014 |
5.54
|
6,160 | 5.57 | 5.69 | 5.54 | 0 | 0 | 0 |
20/11/2014 |
5.57
|
6,250 | 5.60 | 5.84 | 5.21 | 0 | 0 | 0 |
19/11/2014 |
5.60
|
19,510 | 5.60 | 5.60 | 5.24 | 0 | 0 | 0 |
18/11/2014 |
5.60
|
59,530 | 5.33 | 5.66 | 5.36 | 0 | 0 | 0 |
17/11/2014 |
5.33
|
15,520 | 5.24 | 5.33 | 5.24 | 0 | 0 | 0 |
14/11/2014 |
5.24
|
1,620 | 5.45 | 5.45 | 5.09 | 0 | 0 | 0 |
13/11/2014 |
5.45
|
31,150 | 5.36 | 5.45 | 5.00 | 0 | 0 | 0 |
12/11/2014 |
5.36
|
1,540 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
11/11/2014 |
5.36
|
2,750 | 5.39 | 5.51 | 5.03 | 0 | 0 | 0 |
10/11/2014 |
5.39
|
3,040 | 5.42 | 5.54 | 5.06 | 0 | 0 | 0 |
07/11/2014 |
5.42
|
21,870 | 5.21 | 5.42 | 4.85 | 0 | 0 | 0 |
06/11/2014 |
5.21
|
2,220 | 5.60 | 5.69 | 5.21 | 0 | 0 | 0 |
05/11/2014 |
5.60
|
10 | 5.33 | 5.60 | 5.60 | 0 | 0 | 0 |
04/11/2014 |
5.33
|
20,510 | 5.03 | 5.33 | 4.79 | 0 | 0 | 0 |
03/11/2014 |
5.03
|
1,390 | 5.30 | 5.66 | 5.03 | 0 | 0 | 0 |
31/10/2014 |
5.30
|
10,640 | 5.33 | 5.33 | 4.97 | 0 | 0 | 0 |
30/10/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
29/10/2014 |
5.33
|
10 | 5.06 | 5.33 | 5.33 | 0 | 0 | 0 |
28/10/2014 |
5.06
|
13,610 | 4.97 | 5.27 | 4.76 | 0 | 0 | 0 |
27/10/2014 |
4.97
|
550 | 5.33 | 5.33 | 4.97 | 0 | 0 | 0 |
24/10/2014 |
5.33
|
140 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
23/10/2014 |
5.33
|
2,190 | 5.33 | 5.33 | 4.97 | 0 | 0 | 0 |
22/10/2014 |
5.33
|
6,680 | 5.33 | 5.33 | 4.97 | 0 | 0 | 0 |
21/10/2014 |
5.33
|
2,030 | 5.39 | 5.39 | 5.03 | 0 | 0 | 0 |
20/10/2014 |
5.39
|
10 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
17/10/2014 |
5.39
|
100 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
16/10/2014 |
5.39
|
9,230 | 5.45 | 5.45 | 5.09 | 0 | 0 | 0 |
15/10/2014 |
5.45
|
4,110 | 5.42 | 5.45 | 5.42 | 0 | 0 | 0 |
14/10/2014 |
5.42
|
2,630 | 5.42 | 5.51 | 5.30 | 0 | 0 | 0 |
13/10/2014 |
5.42
|
1,320 | 5.39 | 5.54 | 5.03 | 0 | 0 | 0 |
10/10/2014 |
5.39
|
770 | 5.39 | 5.39 | 5.06 | 0 | 0 | 0 |
09/10/2014 |
5.39
|
1,110 | 5.30 | 5.39 | 5.39 | 0 | 0 | 0 |
08/10/2014 |
5.30
|
7,060 | 5.30 | 5.33 | 4.94 | 0 | 0 | 0 |
07/10/2014 |
5.30
|
1,880 | 5.33 | 5.33 | 5.15 | 0 | 0 | 0 |
06/10/2014 |
5.33
|
15,390 | 5.33 | 5.36 | 5.18 | 10 | 0 | 0.0 |
03/10/2014 |
5.33
|
2,590 | 5.45 | 5.45 | 5.30 | 80 | 0 | 0.0 |
02/10/2014 |
5.45
|
2,340 | 5.48 | 5.48 | 5.24 | 0 | 0 | 0 |
01/10/2014 |
5.48
|
7,920 | 5.48 | 5.48 | 5.24 | 0 | 0 | 0 |
30/09/2014 |
5.48
|
8,340 | 5.24 | 5.57 | 5.00 | 0 | 0 | 0 |
29/09/2014 |
5.24
|
4,000 | 5.60 | 5.60 | 5.24 | 0 | 0 | 0 |
26/09/2014 |
5.60
|
38,360 | 5.60 | 5.66 | 5.21 | 0 | 0 | 0 |
25/09/2014 |
5.60
|
30,840 | 5.66 | 5.84 | 5.27 | 0 | 0 | 0 |
24/09/2014 |
5.66
|
28,880 | 5.69 | 5.84 | 5.30 | 0 | 0 | 0 |
23/09/2014 |
5.69
|
19,960 | 5.60 | 5.87 | 5.60 | 0 | 0 | 0 |
22/09/2014 |
5.60
|
91,510 | 5.24 | 5.60 | 5.15 | 0 | 0 | 0 |
19/09/2014 |
5.24
|
23,220 | 5.60 | 5.60 | 5.21 | 0 | 0 | 0 |
18/09/2014 |
5.60
|
54,310 | 5.24 | 5.60 | 5.54 | 0 | 13,510 | -0.3 |