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) |
-1.40 | -2.81% | 12,782,200 | 1,262 | -0.2 |
46.55
50.40
48.95
|
2 tháng
(2024-07-22) |
4.35 | 9.88% | 29,291,800 | 371,791 | 15.3 |
40.30
50.40
48.95
|
3 tháng
(2024-06-21) |
-2.78 | -5.44% | 38,931,200 | 337,972 | 13.7 |
40.30
51.18
48.95
|
6 tháng
(2024-03-25) |
-7.33 | -13.15% | 88,680,400 | -463,451 | -34.5 |
40.30
58.64
48.95
|
12 tháng
(2023-09-25) |
15.45 | 46.87% | 223,263,200 | 5,237,428 | 181.7 |
30.18
58.64
48.95
|
24 tháng
(2022-09-30) |
23.53 | 94.63% | 464,882,200 | 5,677,218 | 231.9 |
10.28
58.64
48.95
|
36 tháng
(2021-10-05) |
24.73 | 104.51% | 662,895,500 | 7,759,926 | 279.4 |
10.28
58.64
48.95
|
60 tháng
(2019-10-16) |
43.15 | 822.04% | 968,917,971 | -1,104,891 | 166.1 |
4.96
58.64
48.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
5.06
|
22,380 | 5.06 | 5.06 | 4.96 | 0 | 0 | 0 |
27/11/2015 |
5.06
|
20,570 | 5.06 | 5.12 | 5.01 | 0 | 0 | 0 |
26/11/2015 |
5.06
|
5,560 | 5.01 | 5.06 | 5.01 | 0 | 0 | 0 |
25/11/2015 |
5.01
|
6,570 | 5.01 | 5.06 | 5.01 | 0 | 0 | 0 |
24/11/2015 |
5.01
|
64,760 | 5.12 | 5.12 | 5.01 | 0 | 0 | 0 |
23/11/2015 |
5.12
|
127,970 | 5.06 | 5.17 | 5.06 | 35,000 | 0 | 0.3 |
20/11/2015 |
5.06
|
1,850 | 5.06 | 5.06 | 5.01 | 0 | 0 | 0 |
19/11/2015 |
5.06
|
20,060 | 5.12 | 5.12 | 5.01 | 0 | 0 | 0 |
18/11/2015 |
5.12
|
40,610 | 5.01 | 5.12 | 4.96 | 29,610 | 0 | 0.3 |
17/11/2015 |
5.01
|
5,880 | 4.96 | 5.06 | 4.96 | 0 | 0 | 0 |
16/11/2015 |
4.96
|
30,210 | 5.12 | 5.12 | 4.96 | 0 | 0 | 0 |
13/11/2015 |
5.12
|
19,030 | 5.01 | 5.12 | 4.96 | 0 | 0 | 0 |
12/11/2015 |
5.01
|
51,000 | 5.01 | 5.06 | 4.96 | 0 | 0 | 0 |
11/11/2015 |
5.01
|
13,310 | 5.01 | 5.06 | 5.01 | 0 | 0 | 0 |
10/11/2015 |
5.01
|
14,750 | 5.06 | 5.12 | 5.01 | 0 | 0 | 0 |
09/11/2015 |
5.06
|
33,020 | 5.17 | 5.22 | 5.06 | 0 | 0 | 0 |
06/11/2015 |
5.17
|
13,170 | 5.17 | 5.17 | 5.12 | 0 | 0 | 0 |
05/11/2015 |
5.17
|
68,210 | 5.12 | 5.17 | 5.06 | 0 | 0 | 0 |
04/11/2015 |
5.12
|
110,860 | 5.12 | 5.28 | 5.06 | 0 | 0 | 0 |
03/11/2015 |
5.12
|
81,430 | 5.17 | 5.17 | 5.01 | 0 | 0 | 0 |
02/11/2015 |
5.17
|
19,760 | 5.06 | 5.17 | 5.06 | 0 | 0 | 0 |
30/10/2015 |
5.06
|
77,740 | 5.17 | 5.17 | 5.06 | 0 | 0 | 0 |
29/10/2015 |
5.17
|
82,720 | 5.17 | 5.22 | 5.06 | 0 | 0 | 0 |
28/10/2015 |
5.17
|
23,760 | 5.12 | 5.17 | 5.12 | 0 | 0 | 0 |
27/10/2015 |
5.12
|
74,800 | 5.22 | 5.22 | 5.12 | 0 | 0 | 0 |
26/10/2015 |
5.22
|
107,420 | 5.28 | 5.33 | 5.17 | 0 | 0 | 0 |
23/10/2015 |
5.28
|
124,580 | 5.33 | 5.44 | 5.22 | 0 | 0 | 0 |
22/10/2015 |
5.33
|
134,840 | 5.33 | 5.44 | 5.28 | 0 | 0 | 0 |
21/10/2015 |
5.33
|
95,530 | 5.39 | 5.49 | 5.33 | 0 | 0 | 0 |
20/10/2015 |
5.39
|
191,810 | 5.28 | 5.49 | 5.17 | 0 | 0 | 0 |
19/10/2015 |
5.28
|
16,210 | 5.28 | 5.28 | 5.17 | 0 | 0 | 0 |
16/10/2015 |
5.28
|
82,190 | 5.22 | 5.28 | 5.17 | 0 | 0 | 0 |
15/10/2015 |
5.22
|
105,150 | 5.12 | 5.22 | 5.12 | 0 | 6,450 | -0.1 |
14/10/2015 |
5.12
|
27,000 | 5.06 | 5.12 | 5.01 | 0 | 0 | 0 |
13/10/2015 |
5.06
|
129,560 | 5.12 | 5.17 | 5.01 | 0 | 0 | 0 |
12/10/2015 |
5.12
|
99,820 | 5.12 | 5.17 | 4.96 | 0 | 0 | 0 |
09/10/2015 |
5.12
|
45,830 | 5.17 | 5.17 | 5.01 | 0 | 0 | 0 |
08/10/2015 |
5.17
|
23,910 | 5.17 | 5.22 | 5.06 | 0 | 0 | 0 |
07/10/2015 |
5.17
|
60,090 | 5.17 | 5.22 | 5.06 | 0 | 0 | 0 |
06/10/2015 |
5.17
|
137,680 | 5.06 | 5.17 | 5.01 | 6,450 | 0 | 0.1 |
05/10/2015 |
5.06
|
98,410 | 5.01 | 5.06 | 4.96 | 0 | 0 | 0 |
02/10/2015 |
5.01
|
5,040 | 5.01 | 5.06 | 4.96 | 0 | 0 | 0 |
01/10/2015 |
5.01
|
33,110 | 5.01 | 5.12 | 5.01 | 0 | 0 | 0 |
30/09/2015 |
5.01
|
25,880 | 5.06 | 5.12 | 5.01 | 0 | 0 | 0 |
29/09/2015 |
5.06
|
140,150 | 5.12 | 5.12 | 5.01 | 80,390 | 0 | 0.8 |
28/09/2015 |
5.12
|
89,290 | 5.17 | 5.17 | 5.12 | 85,160 | 0 | 0.8 |
25/09/2015 |
5.17
|
16,060 | 5.12 | 5.17 | 5.12 | 14,410 | 0 | 0.1 |
24/09/2015 |
5.12
|
92,020 | 5.06 | 5.17 | 5.01 | 37,630 | 0 | 0.4 |
23/09/2015 |
5.06
|
123,950 | 5.01 | 5.06 | 5.01 | 54,880 | 0 | 0.5 |
22/09/2015 |
5.01
|
153,400 | 5.01 | 5.12 | 5.01 | 74,000 | 0 | 0.7 |
21/09/2015 |
5.01
|
39,620 | 4.85 | 5.01 | 4.79 | 0 | 0 | 0 |
18/09/2015 |
4.85
|
132,860 | 4.69 | 4.85 | 4.63 | 0 | 0 | 0 |
17/09/2015 |
4.69
|
29,970 | 4.74 | 4.85 | 4.69 | 0 | 0 | 0 |
16/09/2015 |
4.74
|
41,200 | 4.69 | 4.79 | 4.63 | 0 | 0 | 0 |
15/09/2015 |
4.69
|
111,180 | 4.90 | 4.96 | 4.69 | 0 | 0 | 0 |
14/09/2015 |
4.90
|
58,170 | 4.90 | 4.96 | 4.79 | 0 | 0 | 0 |
11/09/2015 |
4.90
|
50,630 | 5.01 | 5.01 | 4.90 | 0 | 0 | 0 |
10/09/2015 |
5.01
|
20,780 | 5.06 | 5.06 | 4.96 | 0 | 0 | 0 |
09/09/2015 |
5.06
|
29,130 | 4.96 | 5.12 | 5.01 | 0 | 0 | 0 |
08/09/2015 |
4.96
|
101,790 | 4.96 | 5.12 | 4.90 | 0 | 69,450 | -0.6 |
07/09/2015 |
4.96
|
77,540 | 5.17 | 5.17 | 4.96 | 0 | 54,050 | -0.5 |
04/09/2015 |
5.17
|
10,250 | 5.17 | 5.17 | 5.12 | 0 | 0 | 0 |
03/09/2015 |
5.17
|
1,170 | 5.17 | 5.17 | 5.12 | 0 | 0 | 0 |
01/09/2015 |
5.17
|
113,930 | 5.17 | 5.17 | 5.12 | 0 | 26,960 | -0.3 |
31/08/2015 |
5.17
|
109,800 | 5.33 | 5.33 | 5.12 | 0 | 0 | 0 |
28/08/2015 |
5.33
|
210,260 | 5.17 | 5.33 | 5.12 | 0 | 0 | 0 |
27/08/2015 |
5.17
|
96,770 | 5.12 | 5.17 | 5.12 | 48,010 | 0 | 0.5 |
26/08/2015 |
5.12
|
246,670 | 4.85 | 5.17 | 4.85 | 88,810 | 0 | 0.8 |
25/08/2015 |
4.85
|
267,760 | 5.01 | 5.06 | 4.69 | 3,000 | 0 | 0.0 |
24/08/2015 |
5.01
|
193,150 | 5.39 | 5.39 | 5.01 | 0 | 0 | 0 |
21/08/2015 |
5.39
|
151,900 | 5.44 | 5.44 | 5.06 | 0 | 0 | 0 |
20/08/2015 |
5.44
|
25,980 | 5.66 | 5.66 | 5.44 | 0 | 0 | 0 |
19/08/2015 |
5.66
|
230,110 | 5.39 | 5.66 | 5.33 | 102,560 | 0 | 1.0 |
18/08/2015 |
5.39
|
33,070 | 5.39 | 5.49 | 5.22 | 0 | 0 | 0 |
17/08/2015 |
5.39
|
64,700 | 5.44 | 5.49 | 5.28 | 0 | 0 | 0 |
14/08/2015 |
5.44
|
117,450 | 5.44 | 5.49 | 5.33 | 0 | 0 | 0 |
13/08/2015 |
5.44
|
85,910 | 5.60 | 5.60 | 5.44 | 0 | 0 | 0 |
12/08/2015 |
5.60
|
98,920 | 5.71 | 5.71 | 5.49 | 0 | 0 | 0 |
11/08/2015 |
5.71
|
141,590 | 5.66 | 5.76 | 5.66 | 0 | 0 | 0 |
10/08/2015 |
5.66
|
199,780 | 5.76 | 5.76 | 5.60 | 0 | 159,540 | -1.7 |
07/08/2015 |
5.76
|
54,040 | 5.66 | 5.76 | 5.60 | 0 | 100 | -0.0 |
06/08/2015 |
5.66
|
236,520 | 5.66 | 5.87 | 5.66 | 0 | 200 | -0.0 |
05/08/2015 |
5.66
|
66,700 | 5.55 | 5.66 | 5.55 | 0 | 0 | 0 |
04/08/2015 |
5.55
|
56,400 | 5.49 | 5.55 | 5.44 | 0 | 0 | 0 |
03/08/2015 |
5.49
|
123,620 | 5.71 | 5.71 | 5.39 | 0 | 0 | 0 |
31/07/2015 |
5.71
|
130,560 | 5.87 | 5.93 | 5.71 | 0 | 0 | 0 |
30/07/2015 |
5.87
|
72,650 | 5.87 | 5.87 | 5.71 | 0 | 0 | 0 |
29/07/2015 |
5.87
|
90,060 | 5.93 | 5.93 | 5.71 | 0 | 0 | 0 |
28/07/2015 |
5.93
|
98,230 | 6.03 | 6.03 | 5.82 | 0 | 0 | 0 |
27/07/2015 |
6.03
|
254,630 | 5.93 | 6.03 | 5.87 | 2,000 | 0 | 0.0 |
24/07/2015 |
5.93
|
48,480 | 5.98 | 5.98 | 5.82 | 0 | 0 | 0 |
23/07/2015 |
5.98
|
213,410 | 6.03 | 6.09 | 5.82 | 0 | 0 | 0 |
22/07/2015 |
6.03
|
61,360 | 6.09 | 6.09 | 5.76 | 0 | 0 | 0 |
21/07/2015 |
6.09
|
220,150 | 6.09 | 6.19 | 5.76 | 500 | 44,460 | -0.5 |
20/07/2015 |
6.09
|
489,270 | 6.03 | 6.25 | 5.98 | 0 | 7,000 | -0.1 |
17/07/2015 |
6.03
|
131,590 | 6.19 | 6.19 | 5.98 | 100 | 0 | 0.0 |
16/07/2015 |
6.19
|
87,260 | 6.03 | 6.19 | 6.03 | 0 | 0 | 0 |
15/07/2015 |
6.03
|
605,050 | 6.36 | 6.36 | 5.98 | 10,000 | 0 | 0.1 |
14/07/2015 |
6.36
|
446,480 | 6.30 | 6.36 | 6.09 | 4,000 | 0 | 0.0 |
13/07/2015 |
6.30
|
180,790 | 6.46 | 6.57 | 6.25 | 300 | 0 | 0.0 |