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) |
-0.75 | -5.54% | 3,738,200 | 0 | 0 |
12.80
13.60
12.80
|
2 tháng
(2024-07-22) |
-0.10 | -0.78% | 12,648,000 | 0 | 0 |
12.25
13.70
12.80
|
3 tháng
(2024-06-21) |
0.25 | 2.03% | 16,960,800 | 0 | 0 |
12.09
13.70
12.80
|
6 tháng
(2024-03-25) |
1.89 | 17.33% | 39,337,300 | -7,566 | -0.1 |
10.68
13.73
12.80
|
12 tháng
(2023-09-25) |
1.89 | 17.33% | 69,742,800 | -7,566 | -0.1 |
9.45
13.73
12.80
|
24 tháng
(2022-09-30) |
3.99 | 45.22% | 109,192,000 | -7,632 | -0.1 |
6.02
13.73
12.80
|
36 tháng
(2021-10-05) |
-1.57 | -10.93% | 170,842,000 | -205,622 | -3.2 |
6.02
15.71
12.80
|
60 tháng
(2019-10-16) |
5.19 | 68.15% | 199,190,100 | -3,989,320 | -48.0 |
5.91
15.71
12.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
5.82
|
46,470 | 5.82 | 6.05 | 5.74 | 0 | 0 | 0 |
27/11/2015 |
5.82
|
89,590 | 6.01 | 6.01 | 5.82 | 0 | 0 | 0 |
26/11/2015 |
6.01
|
28,720 | 6.01 | 6.01 | 5.86 | 0 | 0 | 0 |
25/11/2015 |
6.01
|
83,190 | 5.97 | 6.01 | 5.86 | 0 | 0 | 0 |
24/11/2015 |
5.97
|
114,190 | 6.05 | 6.05 | 5.86 | 0 | 6,000 | -0.1 |
23/11/2015 |
6.05
|
118,510 | 6.01 | 6.05 | 5.97 | 0 | 5,000 | -0.1 |
20/11/2015 |
6.01
|
194,300 | 6.08 | 6.12 | 6.01 | 0 | 0 | 0 |
19/11/2015 |
6.08
|
337,660 | 5.89 | 6.12 | 5.86 | 3,000 | 1,000 | 0.0 |
18/11/2015 |
5.89
|
96,910 | 5.89 | 5.97 | 5.78 | 10,000 | 600 | 0.1 |
17/11/2015 |
5.89
|
191,580 | 5.82 | 5.97 | 5.71 | 0 | 0 | 0 |
16/11/2015 |
5.82
|
92,760 | 5.86 | 5.93 | 5.71 | 0 | 0 | 0 |
13/11/2015 |
5.86
|
200,150 | 5.86 | 5.89 | 5.67 | 1,800 | 0 | 0.0 |
12/11/2015 |
5.86
|
232,190 | 5.78 | 5.89 | 5.59 | 3,000 | 0 | 0.0 |
11/11/2015 |
5.78
|
53,760 | 5.93 | 6.05 | 5.78 | 0 | 0 | 0 |
10/11/2015 |
5.93
|
92,000 | 5.89 | 5.93 | 5.78 | 0 | 750 | -0.0 |
09/11/2015 |
5.89
|
40,290 | 6.08 | 6.08 | 5.89 | 0 | 600 | -0.0 |
06/11/2015 |
6.08
|
95,500 | 6.12 | 6.12 | 5.97 | 0 | 0 | 0 |
05/11/2015 |
6.12
|
157,300 | 6.08 | 6.16 | 5.97 | 0 | 9,000 | -0.1 |
04/11/2015 |
6.08
|
276,770 | 5.93 | 6.16 | 5.97 | 0 | 4,000 | -0.1 |
03/11/2015 |
5.93
|
158,320 | 5.74 | 5.93 | 5.78 | 0 | 0 | 0 |
02/11/2015 |
5.74
|
228,870 | 5.93 | 5.97 | 5.74 | 10,000 | 0 | 0.2 |
30/10/2015 |
5.93
|
219,670 | 5.74 | 6.05 | 5.78 | 13,000 | 30,000 | -0.3 |
29/10/2015 |
5.74
|
195,680 | 5.82 | 5.89 | 5.74 | 0 | 14,000 | -0.2 |
28/10/2015 |
5.82
|
296,630 | 5.71 | 5.97 | 5.74 | 10,000 | 48,310 | -0.6 |
27/10/2015 |
5.71
|
149,200 | 5.82 | 5.82 | 5.71 | 0 | 10 | -0.0 |
26/10/2015 |
5.82
|
85,960 | 5.93 | 5.93 | 5.67 | 0 | 3,430 | -0.1 |
23/10/2015 |
5.93
|
141,980 | 5.82 | 5.97 | 5.82 | 0 | 4,000 | -0.1 |
22/10/2015 |
5.82
|
495,930 | 5.44 | 5.82 | 5.44 | 16,980 | 15,030 | 0.0 |
21/10/2015 |
5.44
|
89,470 | 5.48 | 5.48 | 5.37 | 0 | 3,000 | -0.0 |
20/10/2015 |
5.48
|
221,370 | 5.52 | 5.52 | 5.40 | 0 | 8,500 | -0.1 |
19/10/2015 |
5.52
|
102,790 | 5.48 | 5.55 | 5.48 | 930 | 0 | 0.0 |
16/10/2015 |
5.48
|
427,100 | 5.33 | 5.63 | 5.48 | 0 | 124,310 | -1.8 |
15/10/2015 |
5.33
|
595,630 | 4.99 | 5.33 | 4.95 | 4,000 | 52,240 | -0.7 |
14/10/2015 |
4.99
|
175,350 | 4.91 | 4.99 | 4.91 | 0 | 0 | 0 |
13/10/2015 |
4.91
|
8,750 | 4.91 | 4.95 | 4.87 | 0 | 0 | 0 |
12/10/2015 |
4.91
|
42,970 | 4.95 | 4.99 | 4.84 | 240 | 0 | 0.0 |
09/10/2015 |
4.95
|
27,410 | 4.95 | 4.95 | 4.87 | 0 | 0 | 0 |
08/10/2015 |
4.95
|
11,170 | 4.95 | 5.03 | 4.91 | 0 | 0 | 0 |
07/10/2015 |
4.95
|
16,940 | 4.95 | 4.95 | 4.91 | 0 | 0 | 0 |
06/10/2015 |
4.95
|
16,870 | 4.91 | 4.99 | 4.91 | 0 | 0 | 0 |
05/10/2015 |
4.91
|
21,970 | 4.87 | 5.14 | 4.87 | 0 | 0 | 0 |
02/10/2015 |
4.87
|
33,170 | 4.91 | 4.91 | 4.87 | 3,020 | 3,020 | 0 |
01/10/2015 |
4.91
|
8,680 | 5.03 | 5.03 | 4.91 | 0 | 0 | 0 |
30/09/2015 |
5.03
|
4,070 | 4.95 | 5.03 | 4.87 | 0 | 0 | 0 |
29/09/2015 |
4.95
|
3,140 | 4.95 | 4.95 | 4.91 | 0 | 0 | 0 |
28/09/2015 |
4.95
|
1,190 | 4.91 | 4.95 | 4.91 | 0 | 0 | 0 |
25/09/2015 |
4.91
|
24,910 | 4.91 | 4.99 | 4.87 | 0 | 0 | 0 |
24/09/2015 |
4.91
|
256,420 | 4.91 | 4.95 | 4.87 | 200,000 | 0 | 2.6 |
23/09/2015 |
4.91
|
7,950 | 4.87 | 4.91 | 4.87 | 0 | 0 | 0 |
22/09/2015 |
4.87
|
33,470 | 4.99 | 4.99 | 4.84 | 0 | 0 | 0 |
21/09/2015 |
4.99
|
23,370 | 4.95 | 5.06 | 4.87 | 0 | 0 | 0 |
18/09/2015 |
4.95
|
6,390 | 4.91 | 5.03 | 4.91 | 0 | 0 | 0 |
17/09/2015 |
4.91
|
135,400 | 4.99 | 4.99 | 4.69 | 0 | 0 | 0 |
16/09/2015 |
4.99
|
23,750 | 5.03 | 5.14 | 4.95 | 0 | 0 | 0 |
15/09/2015 |
5.03
|
1,020 | 5.03 | 5.06 | 4.99 | 0 | 0 | 0 |
14/09/2015 |
5.03
|
18,240 | 4.99 | 5.10 | 4.99 | 0 | 0 | 0 |
11/09/2015 |
4.99
|
18,320 | 4.95 | 4.99 | 4.95 | 5,000 | 0 | 0.1 |
10/09/2015 |
4.95
|
16,000 | 4.99 | 5.03 | 4.95 | 0 | 0 | 0 |
09/09/2015 |
4.99
|
19,960 | 4.95 | 4.99 | 4.91 | 0 | 0 | 0 |
08/09/2015 |
4.95
|
10,480 | 4.99 | 5.03 | 4.95 | 0 | 0 | 0 |
07/09/2015 |
4.99
|
21,450 | 4.95 | 4.99 | 4.91 | 0 | 0 | 0 |
04/09/2015 |
4.95
|
5,020 | 4.99 | 4.99 | 4.95 | 0 | 0 | 0 |
03/09/2015 |
4.99
|
40,450 | 4.99 | 5.03 | 4.95 | 34,470 | 0 | 0.5 |
01/09/2015 |
4.99
|
1,530 | 4.99 | 5.10 | 4.99 | 0 | 0 | 0 |
31/08/2015 |
4.99
|
6,310 | 5.06 | 5.10 | 4.95 | 0 | 0 | 0 |
28/08/2015 |
5.06
|
9,400 | 4.99 | 5.10 | 4.91 | 0 | 0 | 0 |
27/08/2015 |
4.99
|
40,740 | 4.95 | 5.06 | 4.91 | 5,000 | 0 | 0.1 |
26/08/2015 |
4.95
|
16,450 | 4.87 | 5.03 | 4.87 | 0 | 0 | 0 |
25/08/2015 |
4.87
|
30,220 | 4.84 | 4.87 | 4.72 | 0 | 0 | 0 |
24/08/2015 |
4.84
|
37,320 | 4.99 | 5.06 | 4.65 | 1,350 | 0 | 0.0 |
21/08/2015 |
4.99
|
66,350 | 4.95 | 5.06 | 4.80 | 27,770 | 0 | 0.4 |
20/08/2015 |
4.95
|
9,630 | 5.06 | 5.06 | 4.95 | 0 | 0 | 0 |
19/08/2015 |
5.06
|
14,180 | 5.03 | 5.14 | 5.03 | 0 | 0 | 0 |
18/08/2015 |
5.03
|
9,380 | 5.10 | 5.10 | 4.95 | 0 | 0 | 0 |
17/08/2015 |
5.10
|
1,950 | 5.10 | 5.10 | 4.99 | 0 | 0 | 0 |
14/08/2015 |
5.10
|
8,500 | 4.95 | 5.14 | 4.91 | 0 | 0 | 0 |
13/08/2015 |
4.95
|
74,350 | 4.95 | 5.10 | 4.84 | 6,520 | 0 | 0.1 |
12/08/2015 |
4.95
|
50,450 | 5.14 | 5.14 | 4.91 | 7,000 | 0 | 0.1 |
11/08/2015 |
5.14
|
32,700 | 5.18 | 5.29 | 5.10 | 0 | 0 | 0 |
10/08/2015 |
5.18
|
77,420 | 5.06 | 5.37 | 5.06 | 36,100 | 0 | 0.5 |
07/08/2015 |
5.06
|
81,270 | 4.95 | 5.10 | 4.95 | 0 | 0 | 0 |
06/08/2015 |
4.95
|
9,270 | 5.06 | 5.06 | 4.91 | 0 | 0 | 0 |
05/08/2015 |
5.06
|
68,830 | 4.91 | 5.10 | 4.91 | 30,040 | 0 | 0.4 |
04/08/2015 |
4.91
|
15,940 | 4.91 | 4.95 | 4.80 | 2,200 | 0 | 0.0 |
03/08/2015 |
4.91
|
32,390 | 4.95 | 4.95 | 4.84 | 0 | 0 | 0 |
31/07/2015 |
4.95
|
29,820 | 4.91 | 4.99 | 4.84 | 0 | 0 | 0 |
30/07/2015 |
4.91
|
57,960 | 4.87 | 4.95 | 4.84 | 4,700 | 0 | 0.1 |
29/07/2015 |
4.87
|
103,070 | 4.84 | 4.87 | 4.80 | 0 | 0 | 0 |
28/07/2015 |
4.84
|
174,180 | 4.80 | 4.84 | 4.69 | 0 | 0 | 0 |
27/07/2015 |
4.80
|
7,420 | 4.80 | 4.84 | 4.69 | 0 | 0 | 0 |
24/07/2015 |
4.80
|
24,950 | 4.76 | 4.84 | 4.76 | 0 | 0 | 0 |
23/07/2015 |
4.76
|
5,010 | 4.76 | 4.76 | 4.72 | 0 | 0 | 0 |
22/07/2015 |
4.76
|
5,270 | 4.84 | 4.84 | 4.69 | 0 | 0 | 0 |
21/07/2015 |
4.84
|
58,260 | 4.80 | 4.87 | 4.72 | 30,780 | 0 | 0.4 |
20/07/2015 |
4.80
|
1,470 | 4.80 | 4.80 | 4.76 | 0 | 0 | 0 |
17/07/2015 |
4.80
|
3,240 | 4.76 | 4.84 | 4.72 | 0 | 0 | 0 |
16/07/2015 |
4.76
|
28,770 | 4.69 | 4.84 | 4.72 | 0 | 0 | 0 |
15/07/2015 |
4.69
|
45,430 | 4.76 | 4.80 | 4.65 | 0 | 0 | 0 |
14/07/2015 |
4.76
|
85,490 | 4.80 | 4.84 | 4.50 | 0 | 0 | 0 |
13/07/2015 |
4.80
|
24,500 | 4.80 | 4.84 | 4.76 | 0 | 0 | 0 |