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) |
0.05 | 0.32% | 183,400 | 75,700 | 1.2 |
15.75
16
15.90
|
2 tháng
(2024-07-22) |
-0.35 | -2.15% | 464,600 | 82,600 | 1.3 |
15.65
16.25
15.90
|
3 tháng
(2024-06-21) |
-0.05 | -0.31% | 942,000 | -105,470 | -1.7 |
15.65
16.25
15.90
|
6 tháng
(2024-03-25) |
0.14 | 0.90% | 2,809,900 | -675,373 | -11.4 |
15.58
16.58
15.90
|
12 tháng
(2023-09-25) |
0.51 | 3.29% | 4,508,500 | -1,394,446 | -23.3 |
14.44
16.58
15.90
|
24 tháng
(2022-09-30) |
2.54 | 18.97% | 6,814,200 | -1,412,056 | -22.3 |
12.75
16.58
15.90
|
36 tháng
(2021-10-05) |
1.66 | 11.68% | 16,911,900 | 424,694 | 10.2 |
12.75
16.58
15.90
|
60 tháng
(2019-10-16) |
9.50 | 148.53% | 38,223,300 | -420,986 | -3.4 |
6.06
16.58
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2015 |
5.43
|
65,200 | 5.47 | 5.47 | 5.32 | 6,300 | 0 | 0.1 |
25/11/2015 |
5.47
|
32,030 | 5.47 | 5.47 | 5.39 | 2,870 | 0 | 0.0 |
24/11/2015 |
5.47
|
40,200 | 5.43 | 5.47 | 5.39 | 410 | 7,500 | -0.1 |
23/11/2015 |
5.43
|
25,250 | 5.47 | 5.51 | 5.43 | 0 | 2,500 | -0.0 |
20/11/2015 |
5.47
|
68,880 | 5.43 | 5.62 | 5.47 | 0 | 0 | 0 |
19/11/2015 |
5.43
|
27,630 | 5.58 | 5.58 | 5.43 | 0 | 0 | 0 |
18/11/2015 |
5.58
|
42,610 | 5.51 | 5.58 | 5.39 | 20,000 | 0 | 0.3 |
17/11/2015 |
5.51
|
41,350 | 5.54 | 5.58 | 5.43 | 0 | 0 | 0 |
16/11/2015 |
5.54
|
23,350 | 5.58 | 5.58 | 5.51 | 5,000 | 0 | 0.1 |
13/11/2015 |
5.58
|
33,370 | 5.58 | 5.58 | 5.47 | 1,850 | 0 | 0.0 |
12/11/2015 |
5.58
|
36,050 | 5.43 | 5.58 | 5.43 | 15,180 | 0 | 0.2 |
11/11/2015 |
5.43
|
25,870 | 5.58 | 5.58 | 5.43 | 720 | 0 | 0.0 |
10/11/2015 |
5.58
|
55,800 | 5.54 | 5.58 | 5.47 | 3,940 | 0 | 0.1 |
09/11/2015 |
5.54
|
21,620 | 5.58 | 5.66 | 5.47 | 0 | 0 | 0 |
06/11/2015 |
5.58
|
62,760 | 5.70 | 5.70 | 5.54 | 25,850 | 0 | 0.4 |
05/11/2015 |
5.70
|
166,520 | 5.73 | 5.73 | 5.58 | 0 | 0 | 0 |
04/11/2015 |
5.73
|
44,520 | 5.77 | 5.81 | 5.70 | 260,000 | 0 | 4.0 |
03/11/2015 |
5.77
|
64,670 | 5.73 | 5.77 | 5.66 | 0 | 0 | 0 |
02/11/2015 |
5.73
|
105,270 | 5.81 | 5.96 | 5.70 | 0 | 0 | 0 |
30/10/2015 |
5.81
|
116,600 | 5.77 | 5.85 | 5.77 | 14,870 | 0 | 0.2 |
29/10/2015 |
5.77
|
178,730 | 5.89 | 5.96 | 5.66 | 3,200 | 10 | 0.0 |
28/10/2015 |
5.89
|
92,340 | 5.85 | 6.04 | 5.89 | 1,410 | 0 | 0.0 |
27/10/2015 |
5.85
|
109,550 | 5.85 | 5.89 | 5.81 | 26,810 | 0 | 0.4 |
26/10/2015 |
5.85
|
73,730 | 5.85 | 5.96 | 5.81 | 28,220 | 0 | 0.4 |
23/10/2015 |
5.85
|
58,610 | 6.00 | 6.08 | 5.81 | 1,600 | 0 | 0.0 |
22/10/2015 |
6.00
|
95,820 | 5.89 | 6.04 | 5.81 | 20,000 | 0 | 0.3 |
21/10/2015 |
5.89
|
50,180 | 5.89 | 6.08 | 5.85 | 1,940 | 0 | 0.0 |
20/10/2015 |
5.89
|
106,880 | 6.00 | 6.04 | 5.89 | 20,000 | 0 | 0.3 |
19/10/2015 |
6.00
|
123,290 | 5.96 | 6.23 | 5.96 | 23,000 | 5,750 | 0.3 |
16/10/2015 |
5.96
|
120,180 | 6.23 | 6.23 | 5.96 | 4,000 | 30,250 | -0.4 |
15/10/2015 |
6.23
|
220,170 | 5.96 | 6.30 | 6.04 | 19,510 | 0 | 0.3 |
14/10/2015 |
5.96
|
31,800 | 6.08 | 6.19 | 5.96 | 0 | 0 | 0 |
13/10/2015 |
6.08
|
435,800 | 5.70 | 6.08 | 5.66 | 244,660 | 20,010 | 3.6 |
12/10/2015 |
5.70
|
106,820 | 5.70 | 5.92 | 5.70 | 0 | 0 | 0 |
09/10/2015 |
5.70
|
134,030 | 5.73 | 6.08 | 5.70 | 0 | 20,480 | -0.3 |
08/10/2015 |
5.73
|
430,200 | 5.39 | 5.73 | 5.39 | 0 | 10,000 | -0.2 |
07/10/2015 |
5.39
|
44,070 | 5.35 | 5.39 | 5.32 | 20,000 | 0 | 0.3 |
06/10/2015 |
5.35
|
25,190 | 5.32 | 5.35 | 5.32 | 0 | 4,200 | -0.1 |
05/10/2015 |
5.32
|
31,110 | 5.32 | 5.32 | 5.28 | 0 | 4,000 | -0.1 |
02/10/2015 |
5.32
|
17,220 | 5.32 | 5.39 | 5.32 | 0 | 2,500 | -0.0 |
01/10/2015 |
5.32
|
20,860 | 5.32 | 5.32 | 5.24 | 5,000 | 5,150 | -0.0 |
30/09/2015 |
5.32
|
26,020 | 5.32 | 5.32 | 5.28 | 24,800 | 7,000 | 0.2 |
29/09/2015 |
5.32
|
17,490 | 5.35 | 5.35 | 5.24 | 0 | 0 | 0 |
28/09/2015 |
5.35
|
30,160 | 5.32 | 5.35 | 5.32 | 20,000 | 6,300 | 0.2 |
25/09/2015 |
5.32
|
21,690 | 5.28 | 5.35 | 5.24 | 0 | 2,000 | -0.0 |
24/09/2015 |
5.28
|
32,300 | 5.24 | 5.51 | 5.13 | 0 | 500 | -0.0 |
23/09/2015 |
5.24
|
2,520 | 5.24 | 5.24 | 5.20 | 0 | 0 | 0 |
22/09/2015 |
5.24
|
12,910 | 5.24 | 5.24 | 5.16 | 0 | 0 | 0 |
21/09/2015 |
5.24
|
63,580 | 5.20 | 5.24 | 5.16 | 500 | 1,500 | -0.0 |
18/09/2015 |
5.20
|
4,550 | 5.20 | 5.20 | 5.16 | 0 | 0 | 0 |
17/09/2015 |
5.20
|
23,320 | 5.24 | 5.28 | 5.20 | 0 | 0 | 0 |
16/09/2015 |
5.24
|
20,200 | 5.20 | 5.24 | 5.20 | 20,000 | 7,160 | 0.2 |
15/09/2015 |
5.20
|
20,460 | 5.09 | 5.24 | 5.09 | 10,000 | 0 | 0.1 |
14/09/2015 |
5.09
|
8,390 | 5.20 | 5.20 | 5.09 | 0 | 680 | -0.0 |
11/09/2015 |
5.20
|
53,960 | 5.16 | 5.24 | 5.13 | 0 | 39,160 | -0.5 |
10/09/2015 |
5.16
|
19,130 | 5.16 | 5.20 | 5.16 | 800 | 0 | 0.0 |
09/09/2015 |
5.16
|
65,020 | 5.24 | 5.24 | 5.16 | 4,750 | 0 | 0.1 |
08/09/2015 |
5.24
|
11,990 | 5.24 | 5.24 | 5.20 | 0 | 0 | 0 |
07/09/2015 |
5.24
|
34,710 | 5.24 | 5.24 | 5.20 | 0 | 0 | 0 |
04/09/2015 |
5.24
|
3,010 | 5.20 | 5.24 | 5.20 | 0 | 0 | 0 |
03/09/2015 |
5.20
|
10,100 | 5.16 | 5.20 | 5.13 | 0 | 0 | 0 |
01/09/2015 |
5.16
|
73,660 | 5.20 | 5.24 | 5.13 | 1,100 | 64,840 | -0.9 |
31/08/2015 |
5.20
|
7,820 | 5.24 | 5.24 | 5.20 | 0 | 0 | 0 |
28/08/2015 |
5.24
|
115,810 | 5.24 | 5.32 | 5.20 | 5,500 | 0 | 0.1 |
27/08/2015 |
5.24
|
45,150 | 5.24 | 5.32 | 5.24 | 8,700 | 0 | 0.1 |
26/08/2015 |
5.24
|
26,310 | 5.20 | 5.28 | 5.20 | 14,510 | 0 | 0.2 |
25/08/2015 |
5.20
|
40,780 | 5.13 | 5.24 | 4.98 | 9,110 | 0 | 0.1 |
24/08/2015 |
5.13
|
7,190 | 5.28 | 5.28 | 5.13 | 0 | 0 | 0 |
21/08/2015 |
5.28
|
102,000 | 5.35 | 5.35 | 5.20 | 2,000 | 0 | 0.0 |
20/08/2015 |
5.35
|
21,640 | 5.32 | 5.35 | 5.32 | 1,310 | 0 | 0.0 |
19/08/2015 |
5.32
|
28,460 | 5.32 | 5.32 | 5.28 | 0 | 0 | 0 |
18/08/2015 |
5.32
|
67,750 | 5.28 | 5.32 | 5.20 | 0 | 0 | 0 |
17/08/2015 |
5.28
|
51,700 | 5.35 | 5.35 | 5.20 | 3,380 | 0 | 0.0 |
14/08/2015 |
5.35
|
18,090 | 5.32 | 5.39 | 5.32 | 0 | 0 | 0 |
13/08/2015 |
5.32
|
48,350 | 5.39 | 5.39 | 5.28 | 6,340 | 0 | 0.1 |
12/08/2015 |
5.39
|
38,020 | 5.35 | 5.39 | 5.28 | 0 | 0 | 0 |
11/08/2015 |
5.35
|
55,090 | 5.39 | 5.54 | 5.35 | 0 | 0 | 0 |
10/08/2015 |
5.39
|
21,650 | 5.47 | 5.54 | 5.39 | 1,000 | 0 | 0.0 |
07/08/2015 |
5.47
|
67,800 | 5.32 | 5.47 | 5.32 | 0 | 0 | 0 |
06/08/2015 |
5.32
|
32,510 | 5.43 | 5.43 | 5.32 | 0 | 0 | 0 |
05/08/2015 |
5.43
|
58,970 | 5.32 | 5.51 | 5.35 | 36,000 | 0 | 0.5 |
04/08/2015 |
5.32
|
19,300 | 5.32 | 5.35 | 5.32 | 0 | 0 | 0 |
03/08/2015 |
5.32
|
13,850 | 5.43 | 5.43 | 5.28 | 0 | 0 | 0 |
31/07/2015 |
5.43
|
12,620 | 5.35 | 5.47 | 5.39 | 7,500 | 0 | 0.1 |
30/07/2015 |
5.35
|
25,710 | 5.32 | 5.43 | 5.35 | 0 | 0 | 0 |
29/07/2015 |
5.32
|
47,340 | 5.39 | 5.39 | 5.28 | 0 | 0 | 0 |
28/07/2015 |
5.39
|
27,270 | 5.39 | 5.39 | 5.28 | 1,210 | 0 | 0.0 |
27/07/2015 |
5.39
|
105,890 | 5.39 | 5.39 | 5.24 | 0 | 0 | 0 |
24/07/2015 |
5.39
|
75,250 | 5.47 | 5.51 | 5.32 | 6,000 | 0 | 0.1 |
23/07/2015 |
5.47
|
75,760 | 5.62 | 5.62 | 5.47 | 0 | 0 | 0 |
22/07/2015 |
5.62
|
180,050 | 5.62 | 5.66 | 5.54 | 0 | 8,270 | -0.1 |
21/07/2015 |
5.62
|
206,930 | 5.32 | 5.66 | 5.32 | 0 | 410 | -0.0 |
20/07/2015 |
5.32
|
68,130 | 5.28 | 5.35 | 5.24 | 0 | 0 | 0 |
17/07/2015 |
5.28
|
18,540 | 5.24 | 5.28 | 5.20 | 0 | 0 | 0 |
16/07/2015 |
5.24
|
11,900 | 5.24 | 5.24 | 5.16 | 0 | 0 | 0 |
15/07/2015 |
5.24
|
53,210 | 5.28 | 5.28 | 5.20 | 0 | 0 | 0 |
14/07/2015 |
5.28
|
68,140 | 5.32 | 5.32 | 5.24 | 8,700 | 0 | 0.1 |
13/07/2015 |
5.32
|
28,840 | 5.32 | 5.32 | 5.24 | 0 | 11,040 | -0.2 |
10/07/2015 |
5.32
|
11,240 | 5.32 | 5.32 | 5.24 | 0 | 0 | 0 |
09/07/2015 |
5.32
|
40,620 | 5.32 | 5.32 | 5.24 | 1,070 | 0 | 0.0 |