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) |
-0.20 | -1.45% | 28,757,000 | 153,700 | 2.1 |
13
13.80
13.60
|
2 tháng
(2024-07-22) |
-1.10 | -7.48% | 62,830,000 | -879,900 | -13.4 |
12.20
15.20
13.60
|
3 tháng
(2024-06-21) |
-1 | -6.85% | 129,982,200 | -79,492 | 0.0 |
12.20
16.80
13.60
|
6 tháng
(2024-03-25) |
0.10 | 0.74% | 290,298,096 | -1,819,363 | -22.4 |
11.70
16.80
13.60
|
12 tháng
(2023-09-25) |
4.42 | 48.12% | 516,179,023 | -3,782,555 | -46.0 |
9
16.80
13.60
|
24 tháng
(2022-09-30) |
3.85 | 39.46% | 771,822,163 | -370,418 | -9.1 |
4.27
16.80
13.60
|
36 tháng
(2021-10-05) |
1.91 | 16.29% | 929,574,737 | -1,121,881 | -27.6 |
4.27
22.73
13.60
|
60 tháng
(2019-10-16) |
11.23 | 473.67% | 1,540,379,014 | -2,039,043 | -36.4 |
2.37
22.73
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
3.55
|
306,517 | 3.58 | 3.65 | 3.55 | 0 | 0 | 0 |
09/02/2015 |
3.58
|
335,900 | 3.65 | 3.73 | 3.58 | 0 | 0 | 0 |
06/02/2015 |
3.65
|
741,700 | 3.62 | 3.76 | 3.62 | 0 | 0 | 0 |
05/02/2015 |
3.62
|
716,505 | 3.40 | 3.65 | 3.40 | 0 | 0 | 0 |
04/02/2015 |
3.40
|
209,700 | 3.47 | 3.47 | 3.36 | 0 | 0 | 0 |
03/02/2015 |
3.47
|
450,300 | 3.62 | 3.62 | 3.47 | 0 | 0 | 0 |
02/02/2015 |
3.62
|
365,700 | 3.73 | 3.73 | 3.62 | 0 | 0 | 0 |
30/01/2015 |
3.73
|
525,800 | 3.83 | 3.87 | 3.73 | 0 | 0 | 0 |
29/01/2015 |
3.83
|
498,200 | 3.76 | 3.87 | 3.73 | 0 | 0 | 0 |
28/01/2015 |
3.76
|
446,300 | 3.80 | 3.91 | 3.76 | 0 | 0 | 0 |
27/01/2015 |
3.80
|
853,160 | 4.05 | 4.09 | 3.80 | 0 | 0 | 0 |
26/01/2015 |
4.05
|
973,700 | 3.98 | 4.12 | 4.02 | 0 | 0 | 0 |
23/01/2015 |
3.98
|
642,850 | 3.87 | 4.05 | 3.87 | 0 | 0 | 0 |
22/01/2015 |
3.87
|
895,700 | 3.80 | 3.94 | 3.76 | 0 | 0 | 0 |
21/01/2015 |
3.80
|
816,100 | 3.73 | 3.87 | 3.69 | 0 | 0 | 0 |
20/01/2015 |
3.73
|
649,900 | 3.62 | 3.76 | 3.62 | 0 | 0 | 0 |
19/01/2015 |
3.62
|
314,316 | 3.69 | 3.69 | 3.62 | 0 | 0 | 0 |
16/01/2015 |
3.69
|
393,100 | 3.76 | 3.87 | 3.65 | 0 | 0 | 0 |
15/01/2015 |
3.76
|
303,500 | 3.69 | 3.83 | 3.69 | 0 | 0 | 0 |
14/01/2015 |
3.69
|
243,500 | 3.62 | 3.76 | 3.55 | 0 | 0 | 0 |
13/01/2015 |
3.62
|
653,600 | 3.58 | 3.65 | 3.47 | 0 | 0 | 0 |
12/01/2015 |
3.58
|
277,900 | 3.65 | 3.65 | 3.55 | 0 | 0 | 0 |
09/01/2015 |
3.65
|
318,900 | 3.65 | 3.73 | 3.62 | 42,500 | 0 | 0.4 |
08/01/2015 |
3.65
|
315,460 | 3.73 | 3.76 | 3.58 | 0 | 0 | 0 |
07/01/2015 |
3.73
|
527,000 | 3.73 | 3.87 | 3.73 | 0 | 0 | 0 |
06/01/2015 |
3.73
|
364,360 | 3.69 | 3.83 | 3.44 | 0 | 0 | 0 |
05/01/2015 |
3.69
|
488,500 | 3.40 | 3.73 | 3.36 | 0 | 0 | 0 |
31/12/2014 |
3.40
|
130,300 | 3.11 | 3.40 | 3.15 | 0 | 0 | 0 |
30/12/2014 |
3.11
|
551,930 | 2.93 | 3.11 | 2.71 | 0 | 0 | 0 |
29/12/2014 |
2.93
|
463,300 | 3.26 | 3.33 | 2.93 | 0 | 0 | 0 |
26/12/2014 |
3.26
|
275,723 | 3.44 | 3.44 | 3.18 | 0 | 0 | 0 |
25/12/2014 |
3.44
|
476,030 | 3.47 | 3.51 | 3.44 | 0 | 0 | 0 |
24/12/2014 |
3.47
|
486,300 | 3.36 | 3.55 | 3.36 | 0 | 0 | 0 |
23/12/2014 |
3.36
|
241,900 | 3.33 | 3.58 | 3.33 | 0 | 0 | 0 |
22/12/2014 |
3.33
|
430,500 | 3.44 | 3.51 | 3.26 | 0 | 4,200 | -0.0 |
19/12/2014 |
3.44
|
487,300 | 3.40 | 3.73 | 3.36 | 0 | 2,300 | -0.0 |
18/12/2014 |
3.40
|
786,543 | 3.76 | 3.91 | 3.40 | 0 | 0 | 0 |
17/12/2014 |
3.76
|
576,600 | 4.16 | 4.16 | 3.76 | 700 | 0 | 0.0 |
16/12/2014 |
4.16
|
201,606 | 4.27 | 4.27 | 4.12 | 200 | 0 | 0.0 |
15/12/2014 |
4.27
|
130,750 | 4.23 | 4.38 | 4.27 | 0 | 0 | 0 |
12/12/2014 |
4.23
|
539,300 | 4.12 | 4.27 | 4.12 | 400 | 0 | 0.0 |
11/12/2014 |
4.12
|
390,900 | 4.27 | 4.27 | 4.12 | 600 | 0 | 0.0 |
10/12/2014 |
4.27
|
736,030 | 4.20 | 4.49 | 4.05 | 1,800 | 0 | 0.0 |
09/12/2014 |
4.20
|
996,000 | 4.63 | 4.63 | 4.20 | 800 | 0 | 0.0 |
08/12/2014 |
4.63
|
572,800 | 4.78 | 4.78 | 4.63 | 1,300 | 0 | 0.0 |
05/12/2014 |
4.78
|
624,290 | 4.81 | 4.85 | 4.70 | 700 | 0 | 0.0 |
04/12/2014 |
4.81
|
1,403,160 | 4.70 | 4.99 | 4.59 | 0 | 0 | 0 |
03/12/2014 |
4.70
|
833,810 | 4.74 | 4.81 | 4.59 | 0 | 0 | 0 |
02/12/2014 |
4.74
|
1,048,900 | 4.59 | 4.85 | 4.59 | 0 | 0 | 0 |
01/12/2014 |
4.59
|
961,200 | 4.41 | 4.70 | 4.38 | 0 | 0 | 0 |
28/11/2014 |
4.41
|
557,000 | 4.41 | 4.49 | 4.34 | 0 | 0 | 0 |
27/11/2014 |
4.41
|
565,900 | 4.41 | 4.41 | 4.27 | 0 | 0 | 0 |
26/11/2014 |
4.41
|
617,700 | 4.56 | 4.63 | 4.38 | 0 | 0 | 0 |
25/11/2014 |
4.56
|
788,330 | 4.49 | 4.63 | 4.45 | 0 | 0 | 0 |
24/11/2014 |
4.49
|
738,000 | 4.41 | 4.59 | 4.38 | 0 | 0 | 0 |
21/11/2014 |
4.41
|
852,400 | 4.49 | 4.52 | 4.27 | 0 | 15,000 | -0.2 |
20/11/2014 |
4.49
|
306,030 | 4.41 | 4.49 | 4.38 | 0 | 0 | 0 |
19/11/2014 |
4.41
|
557,000 | 4.52 | 4.52 | 4.34 | 0 | 0 | 0 |
18/11/2014 |
4.52
|
522,900 | 4.63 | 4.67 | 4.52 | 15,000 | 0 | 0.2 |
17/11/2014 |
4.63
|
941,820 | 4.74 | 4.78 | 4.59 | 0 | 0 | 0 |
14/11/2014 |
4.74
|
586,600 | 4.92 | 4.92 | 4.74 | 0 | 0 | 0 |
13/11/2014 |
4.92
|
407,560 | 4.92 | 4.96 | 4.81 | 0 | 0 | 0 |
12/11/2014 |
4.92
|
760,500 | 4.78 | 4.96 | 4.74 | 0 | 0 | 0 |
11/11/2014 |
4.78
|
587,800 | 4.99 | 4.99 | 4.74 | 0 | 0 | 0 |
10/11/2014 |
4.99
|
733,200 | 4.96 | 5.06 | 4.81 | 0 | 0 | 0 |
07/11/2014 |
4.96
|
853,920 | 4.81 | 5.03 | 4.74 | 0 | 0 | 0 |
06/11/2014 |
4.81
|
405,100 | 4.67 | 4.88 | 4.70 | 0 | 0 | 0 |
05/11/2014 |
4.67
|
566,420 | 4.27 | 4.67 | 4.20 | 0 | 0 | 0 |
04/11/2014 |
4.27
|
146,200 | 4.27 | 4.27 | 4.20 | 0 | 1,000 | -0.0 |
03/11/2014 |
4.27
|
92,450 | 4.31 | 4.34 | 4.27 | 0 | 0 | 0 |
31/10/2014 |
4.31
|
151,000 | 4.23 | 4.34 | 4.16 | 0 | 0 | 0 |
30/10/2014 |
4.23
|
85,200 | 4.27 | 4.34 | 4.20 | 0 | 0 | 0 |
29/10/2014 |
4.27
|
170,930 | 3.98 | 4.27 | 3.98 | 0 | 0 | 0 |
28/10/2014 |
3.98
|
145,900 | 4.20 | 4.31 | 3.98 | 0 | 0 | 0 |
27/10/2014 |
4.20
|
137,600 | 4.63 | 4.63 | 4.20 | 0 | 0 | 0 |
24/10/2014 |
4.63
|
228,900 | 4.78 | 4.85 | 4.56 | 0 | 0 | 0 |
23/10/2014 |
4.78
|
256,710 | 4.85 | 4.92 | 4.70 | 0 | 0 | 0 |
22/10/2014 |
4.85
|
414,200 | 4.70 | 4.88 | 4.70 | 0 | 0 | 0 |
21/10/2014 |
4.70
|
240,000 | 4.52 | 4.70 | 4.41 | 0 | 0 | 0 |
20/10/2014 |
4.52
|
360,300 | 4.41 | 4.59 | 4.34 | 0 | 0 | 0 |
17/10/2014 |
4.41
|
381,700 | 4.34 | 4.41 | 4.20 | 0 | 0 | 0 |
16/10/2014 |
4.34
|
319,500 | 4.81 | 4.81 | 4.34 | 0 | 0 | 0 |
15/10/2014 |
4.81
|
225,200 | 4.81 | 4.85 | 4.59 | 0 | 0 | 0 |
14/10/2014 |
4.81
|
353,910 | 4.74 | 4.88 | 4.70 | 0 | 0 | 0 |
13/10/2014 |
4.74
|
165,700 | 4.63 | 4.74 | 4.38 | 0 | 0 | 0 |
10/10/2014 |
4.63
|
507,380 | 4.85 | 4.85 | 4.59 | 0 | 0 | 0 |
09/10/2014 |
4.85
|
186,400 | 5.35 | 5.35 | 4.85 | 0 | 0 | 0 |
08/10/2014 |
5.35
|
274,400 | 5.21 | 5.50 | 5.28 | 0 | 0 | 0 |
07/10/2014 |
5.21
|
314,300 | 4.92 | 5.21 | 4.92 | 0 | 0 | 0 |
06/10/2014 |
4.92
|
507,700 | 4.49 | 4.92 | 4.49 | 0 | 200 | -0.0 |
03/10/2014 |
4.49
|
80,100 | 4.52 | 4.52 | 4.49 | 0 | 0 | 0 |
02/10/2014 |
4.52
|
131,900 | 4.49 | 4.52 | 4.45 | 0 | 0 | 0 |
01/10/2014 |
4.49
|
162,600 | 4.56 | 4.56 | 4.49 | 0 | 0 | 0 |
30/09/2014 |
4.56
|
158,600 | 4.49 | 4.59 | 4.45 | 0 | 0 | 0 |
29/09/2014 |
4.49
|
161,100 | 4.52 | 4.56 | 4.45 | 0 | 0 | 0 |
26/09/2014 |
4.52
|
215,405 | 4.27 | 4.59 | 4.27 | 0 | 0 | 0 |
25/09/2014 |
4.27
|
57,600 | 4.23 | 4.31 | 4.20 | 8,000 | 0 | 0.1 |
24/09/2014 |
4.23
|
23,100 | 4.23 | 4.23 | 4.20 | 0 | 0 | 0 |
23/09/2014 |
4.23
|
118,430 | 4.16 | 4.27 | 4.09 | 0 | 0 | 0 |
22/09/2014 |
4.16
|
96,500 | 4.16 | 4.23 | 4.12 | 0 | 0 | 0 |