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) |
0.40 | 3.88% | 3,100 | 100 | 0.0 |
9.90
10.70
10.70
|
2 tháng
(2024-07-22) |
0.30 | 2.88% | 8,000 | -400 | -0.0 |
9.60
10.70
10.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.73% | 21,300 | -4,900 | -0.1 |
9.60
11
10.70
|
6 tháng
(2024-03-25) |
-1.10 | -9.32% | 75,000 | -17,000 | -0.2 |
9.60
11.80
10.70
|
12 tháng
(2023-09-26) |
-0.56 | -4.99% | 149,800 | -22,400 | -0.3 |
9.60
12.60
10.70
|
24 tháng
(2022-10-03) |
0.23 | 2.22% | 478,476 | -8,700 | -0.1 |
9.10
12.87
10.70
|
36 tháng
(2021-10-06) |
-2.05 | -16.10% | 1,090,925 | 67,100 | 1.1 |
9.10
15.02
10.70
|
60 tháng
(2019-10-17) |
2.37 | 28.42% | 2,039,737 | 136,100 | 2.3 |
7.39
15.02
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
4.84
|
3,000 | 5.10 | 5.10 | 4.84 | 0 | 0 | 0 |
09/02/2015 |
5.10
|
700 | 5.06 | 5.10 | 5.10 | 600 | 0 | 0.0 |
06/02/2015 |
5.06
|
100 | 4.93 | 5.06 | 5.06 | 100 | 0 | 0.0 |
05/02/2015 |
4.93
|
7,000 | 4.97 | 4.97 | 4.84 | 100 | 0 | 0.0 |
04/02/2015 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
03/02/2015 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
02/02/2015 |
4.97
|
2,020 | 5.10 | 5.10 | 4.84 | 100 | 0 | 0.0 |
30/01/2015 |
5.10
|
4,500 | 4.93 | 5.15 | 4.89 | 1,700 | 0 | 0.0 |
29/01/2015 |
4.93
|
1,900 | 4.80 | 4.93 | 4.84 | 100 | 0 | 0.0 |
28/01/2015 |
4.80
|
200 | 4.84 | 4.84 | 4.80 | 0 | 0 | 0 |
27/01/2015 |
4.84
|
600 | 4.84 | 4.84 | 4.80 | 100 | 0 | 0.0 |
26/01/2015 |
4.84
|
4,500 | 4.84 | 4.84 | 4.80 | 0 | 0 | 0 |
23/01/2015 |
4.84
|
1,700 | 4.93 | 4.93 | 4.80 | 0 | 0 | 0 |
22/01/2015 |
4.93
|
1,300 | 4.89 | 4.93 | 4.80 | 100 | 0 | 0.0 |
21/01/2015 |
4.89
|
1,200 | 4.89 | 4.89 | 4.84 | 200 | 0 | 0.0 |
20/01/2015 |
4.89
|
4,410 | 5.10 | 5.10 | 4.89 | 2,700 | 0 | 0.0 |
19/01/2015 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
16/01/2015 |
5.10
|
400 | 5.15 | 5.15 | 5.10 | 400 | 0 | 0.0 |
15/01/2015 |
5.15
|
5,190 | 5.15 | 5.15 | 4.84 | 100 | 0 | 0.0 |
14/01/2015 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
13/01/2015 |
5.15
|
8,200 | 5.19 | 5.62 | 4.80 | 1,200 | 0 | 0.0 |
12/01/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
09/01/2015 |
5.19
|
3,500 | 5.06 | 5.54 | 5.19 | 3,000 | 0 | 0.0 |
08/01/2015 |
5.06
|
2,900 | 5.10 | 5.10 | 4.97 | 200 | 0 | 0.0 |
07/01/2015 |
5.10
|
400 | 4.84 | 5.19 | 5.10 | 400 | 0 | 0.0 |
06/01/2015 |
4.84
|
3,600 | 5.19 | 5.19 | 4.84 | 0 | 0 | 0 |
05/01/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
31/12/2014 |
5.19
|
11,700 | 4.80 | 5.19 | 4.93 | 10,600 | 0 | 0.1 |
30/12/2014 |
4.80
|
10,700 | 4.93 | 4.93 | 4.76 | 300 | 0 | 0.0 |
29/12/2014 |
4.93
|
4,055 | 4.93 | 4.93 | 4.80 | 1,500 | 0 | 0.0 |
26/12/2014 |
4.93
|
2,500 | 4.93 | 4.93 | 4.80 | 200 | 0 | 0.0 |
25/12/2014 |
4.93
|
5,500 | 4.97 | 4.97 | 4.76 | 600 | 0 | 0.0 |
24/12/2014 |
4.97
|
5,900 | 4.93 | 4.97 | 4.84 | 900 | 0 | 0.0 |
23/12/2014 |
4.93
|
5,200 | 4.89 | 4.93 | 4.76 | 500 | 0 | 0.0 |
22/12/2014 |
4.89
|
4,900 | 4.97 | 4.97 | 4.76 | 2,600 | 0 | 0.0 |
19/12/2014 |
4.97
|
4,600 | 4.97 | 4.97 | 4.76 | 1,400 | 0 | 0.0 |
18/12/2014 |
4.97
|
2,600 | 5.10 | 5.10 | 4.80 | 600 | 0 | 0.0 |
17/12/2014 |
5.10
|
7,700 | 5.06 | 5.10 | 4.76 | 1,500 | 0 | 0.0 |
16/12/2014 |
5.06
|
8,400 | 5.19 | 5.19 | 4.76 | 1,300 | 0 | 0.0 |
15/12/2014 |
5.19
|
5,100 | 4.97 | 5.19 | 4.80 | 1,200 | 0 | 0.0 |
12/12/2014 |
4.97
|
4,200 | 4.80 | 4.97 | 4.76 | 1,700 | 500 | 0.0 |
11/12/2014 |
4.80
|
2,000 | 4.97 | 4.97 | 4.80 | 0 | 0 | 0 |
10/12/2014 |
4.97
|
7,515 | 4.93 | 4.97 | 4.76 | 2,900 | 0 | 0.0 |
09/12/2014 |
4.93
|
8,900 | 5.06 | 5.19 | 4.76 | 200 | 0 | 0.0 |
08/12/2014 |
5.06
|
7,900 | 4.97 | 5.06 | 4.89 | 3,100 | 0 | 0.0 |
05/12/2014 |
4.97
|
17,500 | 4.84 | 4.97 | 4.71 | 400 | 0 | 0.0 |
04/12/2014 |
4.84
|
18,900 | 4.80 | 4.89 | 4.80 | 0 | 1,000 | -0.0 |
03/12/2014 |
4.80
|
2,100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
02/12/2014 |
4.80
|
3,430 | 4.84 | 4.84 | 4.76 | 0 | 30 | -0.0 |
01/12/2014 |
4.84
|
7,200 | 4.84 | 4.89 | 4.76 | 100 | 0 | 0.0 |
28/11/2014 |
4.84
|
7,000 | 4.97 | 4.97 | 4.84 | 0 | 0 | 0 |
27/11/2014 |
4.97
|
3,400 | 4.97 | 4.97 | 4.80 | 400 | 0 | 0.0 |
26/11/2014 |
4.97
|
20,400 | 4.71 | 4.97 | 4.76 | 100 | 0 | 0.0 |
25/11/2014 |
4.71
|
6,400 | 5.02 | 5.02 | 4.71 | 0 | 0 | 0 |
24/11/2014 |
5.02
|
4,300 | 5.10 | 5.10 | 4.76 | 600 | 0 | 0.0 |
21/11/2014 |
5.10
|
3,205 | 5.36 | 5.36 | 4.93 | 700 | 0 | 0.0 |
20/11/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
19/11/2014 |
5.36
|
15,900 | 5.06 | 5.36 | 4.89 | 0 | 0 | 0 |
18/11/2014 |
5.06
|
18,500 | 5.10 | 5.10 | 4.84 | 200 | 0 | 0.0 |
17/11/2014 |
5.10
|
5,150 | 5.10 | 5.15 | 4.89 | 2,100 | 0 | 0.0 |
14/11/2014 |
5.10
|
10,900 | 4.97 | 5.10 | 4.84 | 1,400 | 0 | 0.0 |
13/11/2014 |
4.97
|
23,800 | 4.80 | 4.97 | 4.80 | 0 | 0 | 0 |
12/11/2014 |
4.80
|
9,400 | 4.84 | 4.93 | 4.80 | 0 | 0 | 0 |
11/11/2014 |
4.84
|
2,800 | 4.71 | 4.84 | 4.71 | 500 | 0 | 0.0 |
10/11/2014 |
4.71
|
6,355 | 4.71 | 4.76 | 4.71 | 0 | 0 | 0 |
07/11/2014 |
4.71
|
300 | 4.63 | 4.76 | 4.71 | 300 | 0 | 0.0 |
06/11/2014 |
4.63
|
41,900 | 4.80 | 4.80 | 4.63 | 400 | 0 | 0.0 |
05/11/2014 |
4.80
|
16,500 | 4.67 | 4.84 | 4.63 | 900 | 0 | 0.0 |
04/11/2014 |
4.67
|
2,245 | 4.67 | 4.67 | 4.54 | 200 | 0 | 0.0 |
03/11/2014 |
4.67
|
5,968 | 4.84 | 4.84 | 4.63 | 0 | 0 | 0 |
31/10/2014 |
4.84
|
1,400 | 4.80 | 4.84 | 4.80 | 1,400 | 0 | 0.0 |
30/10/2014 |
4.80
|
700 | 4.89 | 4.89 | 4.80 | 700 | 0 | 0.0 |
29/10/2014 |
4.89
|
1,200 | 4.84 | 5.19 | 4.41 | 200 | 0 | 0.0 |
28/10/2014 |
4.84
|
5,000 | 4.67 | 4.97 | 4.67 | 4,600 | 0 | 0.0 |
27/10/2014 |
4.67
|
13,600 | 5.15 | 5.15 | 4.67 | 4,600 | 0 | 0.0 |
24/10/2014 |
5.15
|
600 | 5.15 | 5.19 | 5.10 | 600 | 0 | 0.0 |
23/10/2014 |
5.15
|
6,500 | 4.93 | 5.19 | 4.76 | 3,100 | 0 | 0.0 |
22/10/2014 |
4.93
|
27,500 | 4.67 | 4.97 | 4.67 | 500 | 0 | 0.0 |
21/10/2014 |
4.67
|
1,600 | 4.76 | 4.76 | 4.67 | 0 | 0 | 0 |
20/10/2014 |
4.76
|
4,100 | 5.10 | 5.15 | 4.76 | 100 | 0 | 0.0 |
17/10/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
16/10/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
15/10/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
14/10/2014 |
5.10
|
420 | 5.15 | 5.15 | 4.71 | 100 | 0 | 0.0 |
13/10/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
10/10/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
09/10/2014 |
5.15
|
3,100 | 5.41 | 5.41 | 4.89 | 100 | 0 | 0.0 |
08/10/2014 |
5.41
|
400 | 5.06 | 5.41 | 5.19 | 400 | 0 | 0.0 |
07/10/2014 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
06/10/2014 |
5.06
|
405 | 5.10 | 5.10 | 5.06 | 400 | 0 | 0.0 |
03/10/2014 |
5.10
|
4,400 | 4.89 | 5.15 | 4.89 | 4,400 | 0 | 0.1 |
02/10/2014 |
4.89
|
1,600 | 5.15 | 5.15 | 4.76 | 1,100 | 0 | 0.0 |
01/10/2014 |
5.15
|
150 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
30/09/2014 |
5.15
|
4,900 | 4.89 | 5.19 | 4.41 | 4,200 | 0 | 0.0 |
29/09/2014 |
4.89
|
2,400 | 5.41 | 5.41 | 4.89 | 200 | 0 | 0.0 |
26/09/2014 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
25/09/2014 |
5.41
|
500 | 5.10 | 5.41 | 5.10 | 500 | 0 | 0.0 |
24/09/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
23/09/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
22/09/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |