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) |
-0.32 | -3.35% | 19,413,700 | -397,561 | -3.7 |
8.95
9.54
9.22
|
2 tháng
(2024-07-22) |
-0.38 | -3.96% | 38,369,200 | -247,941 | -2.3 |
8.60
9.81
9.22
|
3 tháng
(2024-06-24) |
-0.73 | -7.38% | 71,586,400 | -1,939,878 | -19.7 |
8.60
10.50
9.22
|
6 tháng
(2024-03-25) |
-1.69 | -15.48% | 315,063,900 | -300,043 | 1.2 |
8.60
12.14
9.22
|
12 tháng
(2023-09-26) |
0.31 | 3.49% | 633,068,000 | 8,370,669 | 96.3 |
7.27
12.14
9.22
|
24 tháng
(2022-10-03) |
-2.65 | -22.33% | 1,672,360,400 | 8,012,350 | 94.1 |
5.99
12.14
9.22
|
36 tháng
(2021-10-06) |
-0.76 | -7.57% | 2,863,026,100 | 10,670,854 | 141.0 |
5.99
20.90
9.22
|
60 tháng
(2019-10-17) |
4.75 | 106.11% | 4,403,310,630 | 9,973,894 | 103.2 |
2.13
20.90
9.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
4.13
|
1,606,060 | 4.18 | 4.18 | 4.08 | 0 | 0 | 0 |
09/07/2015 |
4.18
|
1,257,880 | 4.18 | 4.18 | 4.08 | 0 | 20,000 | -0.2 |
08/07/2015 |
4.18
|
1,283,580 | 4.18 | 4.23 | 4.08 | 0 | 0 | 0 |
07/07/2015 |
4.18
|
1,783,290 | 4.13 | 4.23 | 4.08 | 0 | 5,280 | -0.0 |
06/07/2015 |
4.13
|
2,683,840 | 4.18 | 4.18 | 4.08 | 10,000 | 0 | 0.1 |
03/07/2015 |
4.18
|
1,111,660 | 4.18 | 4.23 | 4.08 | 0 | 0 | 0 |
02/07/2015 |
4.18
|
1,296,790 | 4.13 | 4.18 | 4.08 | 0 | 0 | 0 |
01/07/2015 |
4.13
|
2,275,320 | 4.13 | 4.18 | 4.08 | 0 | 0 | 0 |
30/06/2015 |
4.13
|
1,594,960 | 4.18 | 4.18 | 4.13 | 0 | 0 | 0 |
29/06/2015 |
4.18
|
1,422,240 | 4.13 | 4.18 | 4.08 | 0 | 0 | 0 |
26/06/2015 |
4.13
|
1,789,650 | 4.28 | 4.28 | 4.13 | 0 | 0 | 0 |
25/06/2015 |
4.28
|
1,904,260 | 4.28 | 4.33 | 4.23 | 0 | 0 | 0 |
24/06/2015 |
4.28
|
803,360 | 4.33 | 4.33 | 4.23 | 0 | 3,000 | -0.0 |
23/06/2015 |
4.33
|
1,326,940 | 4.33 | 4.38 | 4.28 | 0 | 0 | 0 |
22/06/2015 |
4.33
|
2,301,960 | 4.28 | 4.43 | 4.28 | 0 | 2,000 | -0.0 |
19/06/2015 |
4.28
|
1,888,350 | 4.23 | 4.38 | 4.23 | 0 | 0 | 0 |
18/06/2015 |
4.23
|
1,059,960 | 4.18 | 4.23 | 4.13 | 3,000 | 0 | 0.0 |
17/06/2015 |
4.18
|
1,041,730 | 4.23 | 4.23 | 4.13 | 0 | 0 | 0 |
16/06/2015 |
4.23
|
1,790,240 | 4.28 | 4.28 | 4.18 | 0 | 0 | 0 |
15/06/2015 |
4.28
|
949,630 | 4.28 | 4.33 | 4.23 | 0 | 0 | 0 |
12/06/2015 |
4.28
|
1,595,050 | 4.33 | 4.38 | 4.28 | 0 | 0 | 0 |
11/06/2015 |
4.33
|
2,571,400 | 4.28 | 4.33 | 4.23 | 0 | 0 | 0 |
10/06/2015 |
4.28
|
1,813,760 | 4.28 | 4.33 | 4.18 | 0 | 0 | 0 |
09/06/2015 |
4.28
|
2,341,830 | 4.38 | 4.38 | 4.23 | 0 | 0 | 0 |
08/06/2015 |
4.38
|
1,170,100 | 4.33 | 4.48 | 4.33 | 0 | 0 | 0 |
05/06/2015 |
4.33
|
1,422,600 | 4.23 | 4.33 | 4.18 | 0 | 0 | 0 |
04/06/2015 |
4.23
|
1,516,020 | 4.23 | 4.28 | 4.18 | 0 | 0 | 0 |
03/06/2015 |
4.23
|
1,129,210 | 4.23 | 4.23 | 4.18 | 0 | 0 | 0 |
02/06/2015 |
4.23
|
2,332,600 | 4.23 | 4.28 | 4.08 | 3,000 | 0 | 0.0 |
01/06/2015 |
4.23
|
1,368,150 | 4.13 | 4.23 | 4.08 | 3,000 | 0 | 0.0 |
29/05/2015 |
4.13
|
3,464,590 | 4.18 | 4.28 | 4.13 | 0 | 0 | 0 |
28/05/2015 |
4.18
|
2,561,900 | 3.93 | 4.18 | 3.88 | 0 | 0 | 0 |
27/05/2015 |
3.93
|
1,271,370 | 3.93 | 3.93 | 3.83 | 0 | 0 | 0 |
26/05/2015 |
3.93
|
1,902,340 | 3.78 | 4.03 | 3.78 | 0 | 4,000 | -0.0 |
25/05/2015 |
3.78
|
1,151,800 | 3.68 | 3.78 | 3.63 | 0 | 0 | 0 |
22/05/2015 |
3.68
|
834,070 | 3.63 | 3.73 | 3.58 | 0 | 0 | 0 |
21/05/2015 |
3.63
|
1,376,970 | 3.58 | 3.73 | 3.58 | 3,900 | 0 | 0.0 |
20/05/2015 |
3.58
|
1,242,750 | 3.38 | 3.58 | 3.38 | 0 | 4,000 | -0.0 |
19/05/2015 |
3.38
|
668,700 | 3.29 | 3.38 | 3.24 | 0 | 4,000 | -0.0 |
18/05/2015 |
3.29
|
1,221,440 | 3.43 | 3.43 | 3.24 | 4,000 | 0 | 0.0 |
15/05/2015 |
3.43
|
913,790 | 3.58 | 3.63 | 3.43 | 0 | 0 | 0 |
14/05/2015 |
3.58
|
283,830 | 3.63 | 3.68 | 3.58 | 0 | 0 | 0 |
13/05/2015 |
3.63
|
505,600 | 3.73 | 3.73 | 3.58 | 0 | 0 | 0 |
12/05/2015 |
3.73
|
777,120 | 3.78 | 3.78 | 3.63 | 0 | 0 | 0 |
11/05/2015 |
3.78
|
808,650 | 3.83 | 3.83 | 3.73 | 0 | 0 | 0 |
08/05/2015 |
3.83
|
1,644,010 | 3.58 | 3.83 | 3.58 | 0 | 0 | 0 |
07/05/2015 |
3.58
|
955,540 | 3.58 | 3.73 | 3.48 | 0 | 0 | 0 |
06/05/2015 |
3.58
|
1,144,760 | 3.78 | 3.78 | 3.53 | 0 | 0 | 0 |
05/05/2015 |
3.78
|
1,136,220 | 3.83 | 3.88 | 3.63 | 0 | 0 | 0 |
04/05/2015 |
3.83
|
1,887,050 | 4.08 | 4.08 | 3.83 | 3,200 | 0 | 0.0 |
27/04/2015 |
4.08
|
346,180 | 4.08 | 4.13 | 4.03 | 1,280 | 0 | 0.0 |
24/04/2015 |
4.08
|
534,310 | 4.08 | 4.13 | 4.03 | 820 | 4,000 | -0.0 |
23/04/2015 |
4.08
|
1,045,210 | 4.08 | 4.13 | 4.03 | 0 | 0 | 0 |
22/04/2015 |
4.08
|
538,850 | 4.13 | 4.18 | 4.08 | 0 | 5,360 | -0.0 |
21/04/2015 |
4.13
|
670,230 | 4.18 | 4.23 | 4.13 | 0 | 11,520 | -0.1 |
20/04/2015 |
4.18
|
2,278,500 | 4.23 | 4.28 | 4.13 | 0 | 0 | 0 |
17/04/2015 |
4.23
|
1,010,180 | 4.23 | 4.33 | 4.18 | 0 | 10 | -0.0 |
16/04/2015 |
4.23
|
1,292,240 | 4.18 | 4.28 | 4.18 | 0 | 0 | 0 |
15/04/2015 |
4.18
|
1,060,970 | 4.18 | 4.28 | 4.13 | 0 | 0 | 0 |
14/04/2015 |
4.18
|
636,230 | 4.28 | 4.28 | 4.18 | 5,000 | 1,000 | 0.0 |
13/04/2015 |
4.28
|
640,180 | 4.33 | 4.38 | 4.23 | 0 | 1,000 | -0.0 |
10/04/2015 |
4.33
|
1,404,830 | 4.33 | 4.43 | 4.33 | 0 | 960 | -0.0 |
09/04/2015 |
4.33
|
976,940 | 4.23 | 4.38 | 4.18 | 0 | 0 | 0 |
08/04/2015 |
4.23
|
401,050 | 4.28 | 4.33 | 4.23 | 0 | 500 | -0.0 |
07/04/2015 |
4.28
|
1,139,070 | 4.13 | 4.33 | 4.13 | 0 | 0 | 0 |
06/04/2015 |
4.13
|
827,820 | 4.28 | 4.28 | 4.13 | 1,000 | 2,000 | -0.0 |
03/04/2015 |
4.28
|
1,359,590 | 4.23 | 4.33 | 4.13 | 0 | 0 | 0 |
02/04/2015 |
4.23
|
1,516,520 | 4.03 | 4.28 | 3.98 | 0 | 0 | 0 |
01/04/2015 |
4.03
|
2,212,330 | 4.23 | 4.28 | 3.98 | 0 | 0 | 0 |
31/03/2015 |
4.23
|
1,553,580 | 4.28 | 4.38 | 4.23 | 0 | 0 | 0 |
30/03/2015 |
4.28
|
1,561,610 | 4.48 | 4.53 | 4.28 | 0 | 2,000 | -0.0 |
27/03/2015 |
4.48
|
926,460 | 4.63 | 4.73 | 4.48 | 0 | 50,000 | -0.5 |
26/03/2015 |
4.63
|
685,070 | 4.68 | 4.73 | 4.63 | 0 | 2,000 | -0.0 |
25/03/2015 |
4.68
|
775,890 | 4.68 | 4.73 | 4.63 | 0 | 20,150 | -0.2 |
24/03/2015 |
4.68
|
2,092,110 | 4.73 | 4.73 | 4.58 | 0 | 20,150 | -0.2 |
23/03/2015 |
4.73
|
3,143,430 | 4.83 | 4.88 | 4.73 | 0 | 2,000 | -0.0 |
20/03/2015 |
4.83
|
1,865,630 | 4.73 | 4.93 | 4.68 | 0 | 17,000 | -0.2 |
19/03/2015 |
4.73
|
1,143,090 | 4.83 | 4.88 | 4.73 | 0 | 11,120 | -0.1 |
18/03/2015 |
4.83
|
1,448,770 | 4.83 | 4.88 | 4.78 | 0 | 0 | 0 |
17/03/2015 |
4.83
|
1,395,450 | 4.83 | 4.88 | 4.78 | 0 | 0 | 0 |
16/03/2015 |
4.83
|
1,302,150 | 4.98 | 4.98 | 4.83 | 0 | 0 | 0 |
13/03/2015 |
4.98
|
1,224,280 | 4.93 | 4.98 | 4.88 | 0 | 0 | 0 |
12/03/2015 |
4.93
|
1,024,960 | 4.93 | 4.98 | 4.83 | 0 | 0 | 0 |
11/03/2015 |
4.93
|
1,681,540 | 4.93 | 5.03 | 4.93 | 0 | 20,000 | -0.2 |
10/03/2015 |
4.93
|
1,490,490 | 4.98 | 4.98 | 4.88 | 3,000 | 0 | 0.0 |
09/03/2015 |
4.98
|
2,200,070 | 5.03 | 5.08 | 4.93 | 0 | 10,000 | -0.1 |
06/03/2015 |
5.03
|
2,034,940 | 5.03 | 5.08 | 4.88 | 20,000 | 0 | 0.2 |
05/03/2015 |
5.03
|
4,202,660 | 4.88 | 5.08 | 4.88 | 0 | 0 | 0 |
04/03/2015 |
4.88
|
2,555,540 | 4.88 | 4.98 | 4.88 | 10,000 | 0 | 0.1 |
03/03/2015 |
4.88
|
1,632,440 | 4.73 | 4.88 | 4.73 | 3,000 | 0 | 0.0 |
02/03/2015 |
4.73
|
530,010 | 4.78 | 4.83 | 4.73 | 5,000 | 0 | 0.0 |
27/02/2015 |
4.78
|
881,070 | 4.78 | 4.88 | 4.78 | 4,800 | 0 | 0.0 |
26/02/2015 |
4.78
|
1,577,760 | 4.73 | 4.83 | 4.73 | 101,320 | 0 | 1.0 |
25/02/2015 |
4.73
|
1,101,260 | 4.88 | 4.88 | 4.73 | 0 | 0 | 0 |
24/02/2015 |
4.88
|
3,048,450 | 4.68 | 4.93 | 4.78 | 0 | 0 | 0 |
13/02/2015 |
4.68
|
1,146,000 | 4.58 | 4.73 | 4.53 | 39,350 | 0 | 0.4 |
12/02/2015 |
4.58
|
588,580 | 4.63 | 4.68 | 4.53 | 0 | 0 | 0 |
11/02/2015 |
4.63
|
644,020 | 4.43 | 4.63 | 4.48 | 10,000 | 0 | 0.1 |
10/02/2015 |
4.43
|
836,530 | 4.48 | 4.53 | 4.43 | 0 | 0 | 0 |
09/02/2015 |
4.48
|
262,650 | 4.53 | 4.58 | 4.43 | 0 | 0 | 0 |