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) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
3 tháng
(2024-06-24) |
-0.10 | -1.61% | 313,900 | -4,900 | -0.0 |
6
6.79
6.10
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
12 tháng
(2023-09-26) |
0.50 | 8.93% | 3,290,900 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-10-03) |
-3.65 | -37.44% | 4,889,000 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-06) |
-2.85 | -31.87% | 6,177,700 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-17) |
-1.70 | -21.77% | 7,104,790 | 3,996 | 1.8 |
5.09
11.20
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/02/2015 |
4.36
|
20 | 4.36 | 4.36 | 4.36 | 0 | 20 | -0.0 |
30/01/2015 |
4.36
|
90 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
29/01/2015 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
28/01/2015 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
27/01/2015 |
4.36
|
60 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
26/01/2015 |
4.36
|
1,040 | 4.31 | 4.36 | 4.31 | 0 | 0 | 0 |
23/01/2015 |
4.31
|
5,630 | 4.25 | 4.36 | 4.25 | 0 | 0 | 0 |
22/01/2015 |
4.25
|
3,560 | 4.36 | 4.36 | 4.20 | 0 | 0 | 0 |
21/01/2015 |
4.36
|
10 | 4.47 | 4.47 | 4.36 | 0 | 0 | 0 |
20/01/2015 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
19/01/2015 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
16/01/2015 |
4.47
|
1,790 | 4.41 | 4.47 | 4.41 | 0 | 0 | 0 |
15/01/2015 |
4.41
|
550 | 4.41 | 4.41 | 4.36 | 0 | 0 | 0 |
14/01/2015 |
4.41
|
10 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
13/01/2015 |
4.41
|
270 | 4.31 | 4.41 | 4.20 | 0 | 0 | 0 |
12/01/2015 |
4.31
|
2,520 | 4.31 | 4.41 | 4.31 | 0 | 0 | 0 |
09/01/2015 |
4.31
|
7,350 | 4.31 | 4.36 | 4.31 | 0 | 0 | 0 |
08/01/2015 |
4.31
|
3,000 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
07/01/2015 |
4.31
|
1,550 | 4.41 | 4.41 | 4.31 | 0 | 0 | 0 |
06/01/2015 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
05/01/2015 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
31/12/2014 |
4.41
|
2,870 | 4.31 | 4.41 | 4.31 | 0 | 0 | 0 |
30/12/2014 |
4.31
|
5,410 | 4.25 | 4.31 | 4.25 | 0 | 0 | 0 |
29/12/2014 |
4.25
|
450 | 4.31 | 4.31 | 4.25 | 0 | 0 | 0 |
26/12/2014 |
4.31
|
3,960 | 4.25 | 4.31 | 4.25 | 0 | 0 | 0 |
25/12/2014 |
4.25
|
7,400 | 4.36 | 4.36 | 4.25 | 0 | 0 | 0 |
24/12/2014 |
4.36
|
2,520 | 4.41 | 4.41 | 4.31 | 0 | 0 | 0 |
23/12/2014 |
4.41
|
290 | 4.41 | 4.41 | 4.36 | 0 | 0 | 0 |
22/12/2014 |
4.41
|
1,500 | 4.41 | 4.41 | 4.31 | 0 | 0 | 0 |
19/12/2014 |
4.41
|
400 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
18/12/2014 |
4.41
|
6,500 | 4.31 | 4.41 | 4.36 | 0 | 0 | 0 |
17/12/2014 |
4.31
|
8,720 | 4.41 | 4.41 | 4.31 | 0 | 0 | 0 |
16/12/2014 |
4.41
|
20 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
15/12/2014 |
4.41
|
1,580 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
12/12/2014 |
4.41
|
5,300 | 4.52 | 4.52 | 4.41 | 0 | 0 | 0 |
11/12/2014 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
10/12/2014 |
4.52
|
2,540 | 4.47 | 4.52 | 4.25 | 0 | 0 | 0 |
09/12/2014 |
4.47
|
9,990 | 4.52 | 4.52 | 4.47 | 0 | 0 | 0 |
08/12/2014 |
4.52
|
6,310 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
05/12/2014 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
04/12/2014 |
4.52
|
100 | 4.47 | 4.52 | 4.52 | 0 | 0 | 0 |
03/12/2014 |
4.47
|
2,570 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
02/12/2014 |
4.47
|
10,800 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
01/12/2014 |
4.47
|
9,000 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
28/11/2014 |
4.47
|
12,970 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
27/11/2014 |
4.47
|
4,050 | 4.52 | 4.52 | 4.41 | 0 | 0 | 0 |
26/11/2014 |
4.52
|
1,000 | 4.52 | 4.52 | 4.47 | 0 | 0 | 0 |
25/11/2014 |
4.52
|
9,020 | 4.47 | 4.52 | 4.47 | 0 | 0 | 0 |
24/11/2014 |
4.47
|
4,040 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
21/11/2014 |
4.47
|
6,000 | 4.52 | 4.52 | 4.47 | 0 | 0 | 0 |
20/11/2014 |
4.52
|
7,850 | 4.41 | 4.52 | 4.41 | 0 | 0 | 0 |
19/11/2014 |
4.41
|
6,640 | 4.52 | 4.52 | 4.41 | 0 | 0 | 0 |
18/11/2014 |
4.52
|
3,530 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
17/11/2014 |
4.52
|
20 | 4.52 | 4.52 | 4.47 | 0 | 0 | 0 |
14/11/2014 |
4.52
|
310 | 4.58 | 4.58 | 4.52 | 0 | 0 | 0 |
13/11/2014 |
4.58
|
9,430 | 4.58 | 4.58 | 4.47 | 0 | 0 | 0 |
12/11/2014 |
4.58
|
4,830 | 4.58 | 4.63 | 4.58 | 0 | 0 | 0 |
11/11/2014 |
4.58
|
5,030 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
10/11/2014 |
4.58
|
730 | 4.58 | 4.58 | 4.58 | 200 | 0 | 0.0 |
07/11/2014 |
4.58
|
30 | 4.47 | 4.58 | 4.52 | 0 | 0 | 0 |
06/11/2014 |
4.47
|
5,810 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
05/11/2014 |
4.47
|
720 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
04/11/2014 |
4.47
|
7,870 | 4.52 | 4.52 | 4.47 | 0 | 0 | 0 |
03/11/2014 |
4.52
|
4,030 | 4.52 | 4.63 | 4.52 | 0 | 0 | 0 |
31/10/2014 |
4.52
|
5,110 | 4.52 | 4.63 | 4.52 | 0 | 0 | 0 |
30/10/2014 |
4.52
|
6,500 | 4.41 | 4.58 | 4.52 | 0 | 0 | 0 |
29/10/2014 |
4.41
|
1,740 | 4.41 | 4.68 | 4.41 | 0 | 0 | 0 |
28/10/2014 |
4.41
|
90 | 4.36 | 4.52 | 4.41 | 0 | 0 | 0 |
27/10/2014 |
4.36
|
13,540 | 4.41 | 4.41 | 4.36 | 0 | 0 | 0 |
24/10/2014 |
4.41
|
12,060 | 4.41 | 4.68 | 4.41 | 0 | 0 | 0 |
23/10/2014 |
4.41
|
3,850 | 4.47 | 4.52 | 4.41 | 0 | 0 | 0 |
22/10/2014 |
4.47
|
10,000 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
21/10/2014 |
4.47
|
6,220 | 4.47 | 4.52 | 4.47 | 0 | 0 | 0 |
20/10/2014 |
4.47
|
1,220 | 4.52 | 4.52 | 4.47 | 90 | 0 | 0.0 |
17/10/2014 |
4.52
|
6,770 | 4.52 | 4.52 | 4.47 | 0 | 0 | 0 |
16/10/2014 |
4.52
|
20,490 | 4.58 | 4.58 | 4.31 | 0 | 0 | 0 |
15/10/2014 |
4.58
|
1,500 | 4.58 | 4.58 | 4.52 | 0 | 0 | 0 |
14/10/2014 |
4.58
|
1,650 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
13/10/2014 |
4.58
|
30,050 | 4.63 | 4.74 | 4.41 | 0 | 0 | 0 |
10/10/2014 |
4.63
|
1,430 | 4.68 | 4.68 | 4.63 | 0 | 0 | 0 |
09/10/2014 |
4.68
|
3,580 | 4.68 | 4.68 | 4.63 | 0 | 0 | 0 |
08/10/2014 |
4.68
|
9,000 | 4.68 | 4.68 | 4.63 | 0 | 0 | 0 |
07/10/2014 |
4.68
|
5,160 | 4.58 | 4.74 | 4.63 | 80 | 0 | 0.0 |
06/10/2014 |
4.58
|
950 | 4.68 | 4.85 | 4.58 | 0 | 0 | 0 |
03/10/2014 |
4.68
|
31,270 | 4.58 | 4.68 | 4.52 | 0 | 0 | 0 |
02/10/2014 |
4.58
|
790 | 4.58 | 4.79 | 4.58 | 0 | 0 | 0 |
01/10/2014 |
4.58
|
2,300 | 4.52 | 4.58 | 4.52 | 0 | 0 | 0 |
30/09/2014 |
4.52
|
6,920 | 4.58 | 4.68 | 4.52 | 0 | 0 | 0 |
29/09/2014 |
4.58
|
30,450 | 4.58 | 4.74 | 4.52 | 0 | 0 | 0 |
26/09/2014 |
4.58
|
1,510 | 4.58 | 4.74 | 4.58 | 0 | 0 | 0 |
25/09/2014 |
4.58
|
1,860 | 4.58 | 4.63 | 4.58 | 0 | 0 | 0 |
24/09/2014 |
4.58
|
30 | 4.63 | 4.79 | 4.58 | 0 | 0 | 0 |
23/09/2014 |
4.63
|
5,120 | 4.58 | 4.68 | 4.63 | 0 | 0 | 0 |
22/09/2014 |
4.58
|
9,410 | 4.63 | 4.63 | 4.58 | 0 | 0 | 0 |
19/09/2014 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
18/09/2014 |
4.63
|
20 | 4.74 | 4.74 | 4.63 | 0 | 0 | 0 |
17/09/2014 |
4.74
|
18,390 | 4.74 | 4.74 | 4.58 | 0 | 0 | 0 |
16/09/2014 |
4.74
|
1,290 | 4.79 | 4.79 | 4.63 | 0 | 0 | 0 |
15/09/2014 |
4.79
|
42,720 | 4.79 | 4.79 | 4.58 | 400 | 0 | 0.0 |
12/09/2014 |
4.79
|
50 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |