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 | -1.49% | 4,715,400 | -100 | -0.0 |
3.31
3.39
3.31
|
2 tháng
(2024-07-22) |
-0.16 | -4.61% | 10,225,400 | -78,920 | -0.3 |
3.14
3.52
3.31
|
3 tháng
(2024-06-21) |
-0.31 | -8.56% | 19,007,200 | -65,020 | -0.2 |
3.14
3.76
3.31
|
6 tháng
(2024-03-25) |
-0.27 | -7.54% | 51,395,300 | 9,784 | 0.0 |
3.14
3.95
3.31
|
12 tháng
(2023-09-25) |
-0.30 | -8.31% | 105,046,100 | 409,984 | 1.3 |
2.95
3.95
3.31
|
24 tháng
(2022-09-30) |
-1.43 | -30.17% | 370,645,100 | 569,007 | 1.6 |
2.31
4.74
3.31
|
36 tháng
(2021-10-05) |
-3.43 | -50.89% | 1,080,967,900 | -457,721 | -4.6 |
2.31
13.45
3.31
|
60 tháng
(2019-10-16) |
-1.60 | -32.59% | 1,724,711,040 | -19,745,131 | -91.3 |
2.07
13.45
3.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
6.30
|
2,148,640 | 6.70 | 6.70 | 6.30 | 161,600 | 2,600 | 1.0 |
27/11/2015 |
6.70
|
2,513,270 | 7 | 7.10 | 6.60 | 106,470 | 11,000 | 0.6 |
26/11/2015 |
7
|
1,893,650 | 6.60 | 7 | 6.60 | 844,970 | 45,470 | 5.6 |
25/11/2015 |
6.60
|
3,113,610 | 6.70 | 7.10 | 6.50 | 135,130 | 923,000 | -5.4 |
24/11/2015 |
6.70
|
7,389,550 | 6.40 | 6.80 | 6.50 | 81,840 | 47,000 | 0.2 |
23/11/2015 |
6.40
|
160,960 | 6 | 6.40 | 6.40 | 108,720 | 1,000 | 0.7 |
20/11/2015 |
6
|
870,210 | 5.70 | 6 | 6 | 727,460 | 100 | 4.4 |
19/11/2015 |
5.70
|
2,143,900 | 5.40 | 5.70 | 5.20 | 170,080 | 1,700 | 0.9 |
18/11/2015 |
5.40
|
394,020 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
17/11/2015 |
5.40
|
702,990 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
16/11/2015 |
5.40
|
707,400 | 5.30 | 5.40 | 5.30 | 0 | 2,030 | -0.0 |
13/11/2015 |
5.30
|
641,300 | 5.30 | 5.30 | 5.20 | 18,000 | 10,000 | 0.0 |
12/11/2015 |
5.30
|
245,960 | 5.30 | 5.30 | 5.20 | 0 | 24,000 | -0.1 |
11/11/2015 |
5.30
|
329,240 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
10/11/2015 |
5.20
|
754,650 | 5.30 | 5.40 | 5.10 | 3,300 | 20,700 | -0.1 |
09/11/2015 |
5.30
|
447,110 | 5.20 | 5.40 | 5.20 | 3,700 | 70 | 0.0 |
06/11/2015 |
5.20
|
701,620 | 5.30 | 5.40 | 5.10 | 200 | 0 | 0.0 |
05/11/2015 |
5.30
|
598,910 | 5.40 | 5.40 | 5.30 | 3,000 | 0 | 0.0 |
04/11/2015 |
5.40
|
888,670 | 5.60 | 5.60 | 5.30 | 3,520 | 7,490 | -0.0 |
03/11/2015 |
5.60
|
560,440 | 5.50 | 5.60 | 5.40 | 60 | 2,100 | -0.0 |
02/11/2015 |
5.50
|
1,039,800 | 5.40 | 5.60 | 5.40 | 5,300 | 2,300 | 0.0 |
30/10/2015 |
5.40
|
1,322,120 | 5.40 | 5.60 | 5.30 | 5,500 | 0 | 0.0 |
29/10/2015 |
5.40
|
651,270 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
28/10/2015 |
5.40
|
883,140 | 5.50 | 5.50 | 5.30 | 1,130 | 0 | 0.0 |
27/10/2015 |
5.50
|
728,450 | 5.40 | 5.60 | 5.40 | 500 | 1,100 | -0.0 |
26/10/2015 |
5.40
|
1,893,090 | 5.30 | 5.60 | 5.40 | 5,000 | 4,810 | 0.0 |
23/10/2015 |
5.30
|
1,481,040 | 5.20 | 5.40 | 5.20 | 3,000 | 303,340 | -1.6 |
22/10/2015 |
5.20
|
591,910 | 5.20 | 5.30 | 5.10 | 13,800 | 13,000 | 0.0 |
21/10/2015 |
5.20
|
981,390 | 5.10 | 5.40 | 5.10 | 3,110 | 500 | 0.0 |
20/10/2015 |
5.10
|
1,947,420 | 5.30 | 5.30 | 5 | 7,050 | 0 | 0.0 |
19/10/2015 |
5.30
|
468,880 | 5.60 | 5.60 | 5.30 | 2,290 | 0 | 0.0 |
16/10/2015 |
5.60
|
3,259,150 | 5.40 | 5.70 | 5.40 | 21,600 | 300 | 0.1 |
15/10/2015 |
5.40
|
1,485,860 | 5.10 | 5.40 | 5.30 | 218,700 | 30 | 1.2 |
14/10/2015 |
5.10
|
1,361,560 | 4.80 | 5.10 | 5 | 3,000 | 0 | 0.0 |
13/10/2015 |
4.80
|
2,020,040 | 4.50 | 4.80 | 4.50 | 2,300 | 48,250 | -0.2 |
12/10/2015 |
4.50
|
1,055,850 | 4.40 | 4.60 | 4.40 | 10,530 | 76,550 | -0.3 |
09/10/2015 |
4.40
|
744,310 | 4.30 | 4.50 | 4.30 | 22,000 | 200 | 0.1 |
08/10/2015 |
4.30
|
1,213,710 | 4.50 | 4.50 | 4.30 | 20,200 | 138,000 | -0.5 |
07/10/2015 |
4.50
|
1,061,920 | 4.70 | 4.90 | 4.50 | 6,700 | 200 | 0.0 |
06/10/2015 |
4.70
|
1,490,900 | 4.40 | 4.70 | 4.50 | 11,430 | 2,200 | 0.0 |
05/10/2015 |
4.40
|
3,905,630 | 4.20 | 4.40 | 4 | 14,000 | 1,441,960 | -5.9 |
02/10/2015 |
4.20
|
979,630 | 4.50 | 4.50 | 4.20 | 9,000 | 100,000 | -0.4 |
01/10/2015 |
4.50
|
2,047,750 | 4.80 | 4.80 | 4.50 | 200 | 741,250 | -3.3 |
30/09/2015 |
4.80
|
1,770,300 | 5.10 | 5.20 | 4.80 | 4,600 | 799,070 | -3.8 |
29/09/2015 |
5.10
|
522,960 | 5.10 | 5.10 | 5 | 0 | 1,350 | -0.0 |
28/09/2015 |
5.10
|
665,630 | 5.30 | 5.30 | 5.10 | 6,400 | 12,000 | -0.0 |
25/09/2015 |
5.30
|
588,980 | 5.20 | 5.30 | 5.10 | 10,300 | 265,000 | -1.3 |
24/09/2015 |
5.20
|
1,120,920 | 5.10 | 5.30 | 5.10 | 6,110 | 643,930 | -3.3 |
23/09/2015 |
5.10
|
3,794,100 | 5.40 | 5.40 | 5.10 | 0 | 902,300 | -4.6 |
22/09/2015 |
5.40
|
1,104,760 | 5.70 | 5.70 | 5.40 | 250 | 20,000 | -0.1 |
21/09/2015 |
5.70
|
1,512,370 | 5.70 | 5.90 | 5.60 | 144,160 | 311,650 | -1.0 |
18/09/2015 |
5.70
|
457,020 | 5.70 | 5.70 | 5.60 | 2,840 | 29,830 | -0.2 |
17/09/2015 |
5.70
|
706,020 | 5.80 | 5.90 | 5.60 | 10,830 | 54,450 | -0.3 |
16/09/2015 |
5.80
|
360,180 | 5.80 | 5.90 | 5.70 | 28,390 | 0 | 0.2 |
15/09/2015 |
5.80
|
1,900,300 | 5.60 | 5.90 | 5.60 | 51,490 | 600,000 | -3.2 |
14/09/2015 |
5.60
|
593,740 | 5.50 | 5.60 | 5.40 | 5,900 | 0 | 0.0 |
11/09/2015 |
5.50
|
673,700 | 5.50 | 5.60 | 5.40 | 1,000 | 0 | 0.0 |
10/09/2015 |
5.50
|
515,270 | 5.50 | 5.50 | 5.30 | 9,100 | 0 | 0.0 |
09/09/2015 |
5.50
|
747,030 | 5.50 | 5.70 | 5.40 | 2,310 | 200,000 | -1.1 |
08/09/2015 |
5.50
|
652,180 | 5.50 | 5.60 | 5.30 | 6,000 | 0 | 0.0 |
07/09/2015 |
5.50
|
704,420 | 5.70 | 5.90 | 5.40 | 3,100 | 45,000 | -0.2 |
04/09/2015 |
5.70
|
1,382,570 | 5.40 | 5.70 | 5.50 | 23,500 | 400,200 | -2.1 |
03/09/2015 |
5.40
|
1,724,560 | 5.10 | 5.40 | 5.10 | 0 | 400,200 | -2.2 |
01/09/2015 |
5.10
|
849,180 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
31/08/2015 |
5.10
|
766,620 | 5.40 | 5.40 | 5.10 | 30,400 | 0 | 0.2 |
28/08/2015 |
5.40
|
880,550 | 5.50 | 5.60 | 5.30 | 3,290 | 140,020 | -0.7 |
27/08/2015 |
5.50
|
1,305,890 | 5.30 | 5.60 | 5.30 | 18,030 | 400,000 | -2.1 |
26/08/2015 |
5.30
|
1,420,890 | 5 | 5.30 | 4.90 | 30,000 | 553,200 | -2.7 |
25/08/2015 |
5
|
2,014,640 | 5.30 | 5.30 | 5 | 14,020 | 314,100 | -1.5 |
24/08/2015 |
5.30
|
861,530 | 5.60 | 5.60 | 5.30 | 2,600 | 0 | 0.0 |
21/08/2015 |
5.60
|
1,753,520 | 5.90 | 5.90 | 5.50 | 70 | 271,000 | -1.5 |
20/08/2015 |
5.90
|
1,717,820 | 5.80 | 6.20 | 5.70 | 13,190 | 733,180 | -4.3 |
19/08/2015 |
5.80
|
2,437,450 | 6.20 | 6.20 | 5.80 | 5,000 | 306,140 | -1.8 |
18/08/2015 |
6.20
|
1,957,160 | 6.50 | 6.50 | 6.10 | 4,000 | 361,850 | -2.2 |
17/08/2015 |
6.50
|
2,016,590 | 6.90 | 7 | 6.50 | 190 | 1,500 | -0.0 |
14/08/2015 |
6.90
|
850,140 | 7.10 | 7.20 | 6.80 | 8,000 | 10,000 | -0.0 |
13/08/2015 |
7.10
|
2,237,600 | 7.50 | 7.50 | 7 | 3,100 | 13,000 | -0.1 |
12/08/2015 |
7.50
|
873,030 | 7.50 | 7.60 | 7.30 | 250 | 4,600 | -0.0 |
11/08/2015 |
7.50
|
776,270 | 7.60 | 7.70 | 7.50 | 4,200 | 200,000 | -1.5 |
10/08/2015 |
7.60
|
2,075,100 | 7.90 | 7.90 | 7.40 | 18,400 | 215,980 | -1.5 |
07/08/2015 |
7.90
|
529,110 | 7.80 | 8 | 7.80 | 2,000 | 0 | 0.0 |
06/08/2015 |
7.80
|
519,510 | 7.90 | 8.10 | 7.80 | 17,560 | 0 | 0.1 |
05/08/2015 |
7.90
|
689,700 | 7.90 | 8 | 7.80 | 45,480 | 238,890 | -1.5 |
04/08/2015 |
7.90
|
725,910 | 7.80 | 8 | 7.80 | 5,000 | 250,000 | -1.9 |
03/08/2015 |
7.80
|
897,470 | 8.20 | 8.20 | 7.80 | 28,000 | 250,000 | -1.8 |
31/07/2015 |
8.20
|
2,603,860 | 8 | 8.50 | 8.20 | 350,900 | 552,000 | -1.6 |
30/07/2015 |
8
|
1,480,220 | 7.50 | 8 | 7.90 | 22,600 | 528,200 | -4.0 |
29/07/2015 |
7.50
|
1,060,350 | 7.50 | 7.60 | 7.50 | 26,100 | 200,000 | -1.3 |
28/07/2015 |
7.50
|
1,082,280 | 7.70 | 7.70 | 7.50 | 22,400 | 0 | 0.2 |
27/07/2015 |
7.70
|
1,092,960 | 7.80 | 7.90 | 7.60 | 4,190 | 179,150 | -1.3 |
24/07/2015 |
7.80
|
804,610 | 7.80 | 7.90 | 7.80 | 228,000 | 75,340 | 1.2 |
23/07/2015 |
7.80
|
841,870 | 7.70 | 7.90 | 7.70 | 19,600 | 57,860 | -0.3 |
22/07/2015 |
7.70
|
892,180 | 8 | 8 | 7.70 | 3,300 | 57,220 | -0.4 |
21/07/2015 |
8
|
832,720 | 8 | 8.10 | 7.80 | 42,810 | 50,000 | -0.1 |
20/07/2015 |
8
|
1,267,340 | 8.20 | 8.20 | 7.80 | 6,810 | 6,500 | 0.0 |
17/07/2015 |
8.20
|
1,198,630 | 8 | 8.20 | 8 | 37,430 | 100,200 | -0.5 |
16/07/2015 |
8
|
1,147,190 | 8.10 | 8.30 | 8 | 36,960 | 104,670 | -0.6 |
15/07/2015 |
8.10
|
1,755,890 | 7.60 | 8.10 | 7.50 | 82,350 | 120,200 | -0.3 |
14/07/2015 |
7.60
|
2,123,740 | 7.70 | 8 | 7.40 | 51,610 | 0 | 0.4 |
13/07/2015 |
7.70
|
2,450,410 | 8 | 8.10 | 7.50 | 112,890 | 86,330 | 0.2 |