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) |
0.15 | 1.02% | 5,742,500 | -18,300 | -0.3 |
14.70
15
14.90
|
2 tháng
(2024-07-22) |
0.10 | 0.68% | 12,549,000 | -90,700 | -1.3 |
14.70
15
14.90
|
3 tháng
(2024-06-21) |
0 | 0% | 18,413,500 | -215,500 | -3.2 |
14.70
15.15
14.90
|
6 tháng
(2024-03-25) |
0 | 0% | 47,015,400 | -65,805 | -0.9 |
14.65
15.40
14.90
|
12 tháng
(2023-09-25) |
1.20 | 8.76% | 100,507,700 | 66,295 | 1.3 |
13.45
15.50
14.90
|
24 tháng
(2022-09-30) |
0 | 0% | 213,484,900 | 21,590 | 0.6 |
12.85
16.20
14.90
|
36 tháng
(2021-10-05) |
-0.19 | -1.28% | 364,292,700 | 31,923 | -1.1 |
12.82
19.12
14.90
|
60 tháng
(2019-10-16) |
8.10 | 119.15% | 737,941,010 | -492,137 | -10.4 |
6.03
25.25
14.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
5.48
|
183,350 | 5.48 | 5.57 | 5.39 | 0 | 0 | 0 |
09/07/2015 |
5.48
|
297,910 | 5.48 | 5.48 | 5.34 | 0 | 0 | 0 |
08/07/2015 |
5.48
|
360,530 | 5.61 | 5.66 | 5.43 | 0 | 300 | -0.0 |
07/07/2015 |
5.61
|
446,800 | 5.66 | 5.75 | 5.57 | 0 | 0 | 0 |
06/07/2015 |
5.66
|
872,150 | 5.30 | 5.66 | 5.39 | 300,000 | 0 | 3.7 |
03/07/2015 |
5.30
|
275,640 | 5.30 | 5.39 | 5.25 | 300 | 0 | 0.0 |
02/07/2015 |
5.30
|
494,710 | 5.07 | 5.30 | 4.98 | 0 | 6,000 | -0.1 |
01/07/2015 |
5.07
|
1,543,150 | 5.39 | 5.39 | 5.02 | 0 | 14,500 | -0.2 |
30/06/2015 |
5.39
|
1,039,640 | 5.75 | 5.75 | 5.39 | 0 | 15,000 | -0.2 |
29/06/2015 |
5.75
|
402,270 | 5.52 | 5.79 | 5.52 | 13,000 | 0 | 0.2 |
26/06/2015 |
5.52
|
864,600 | 5.39 | 5.52 | 5.34 | 324,700 | 1,500 | 3.9 |
25/06/2015 |
5.39
|
1,095,700 | 5.43 | 5.57 | 5.25 | 15,900 | 0 | 0.2 |
24/06/2015 |
5.43
|
400,550 | 5.61 | 5.66 | 5.43 | 0 | 0 | 0 |
23/06/2015 |
5.61
|
322,920 | 5.75 | 5.79 | 5.61 | 0 | 0 | 0 |
22/06/2015 |
5.75
|
205,630 | 5.66 | 5.84 | 5.66 | 4,500 | 0 | 0.1 |
19/06/2015 |
5.66
|
429,210 | 5.61 | 5.84 | 5.52 | 0 | 0 | 0 |
18/06/2015 |
5.61
|
519,980 | 5.88 | 5.93 | 5.61 | 0 | 0 | 0 |
17/06/2015 |
5.88
|
502,820 | 6.07 | 6.07 | 5.79 | 0 | 0 | 0 |
16/06/2015 |
6.07
|
1,073,910 | 6.02 | 6.34 | 6.02 | 0 | 6,000 | -0.1 |
15/06/2015 |
6.02
|
589,880 | 5.93 | 6.11 | 5.93 | 1,000 | 4,000 | -0.0 |
12/06/2015 |
5.93
|
455,110 | 5.93 | 6.07 | 5.79 | 0 | 2,000 | -0.0 |
11/06/2015 |
5.93
|
752,700 | 5.70 | 6.07 | 5.70 | 0 | 3,630 | -0.0 |
10/06/2015 |
5.70
|
444,550 | 5.70 | 5.79 | 5.52 | 10,000 | 18,490 | -0.1 |
09/06/2015 |
5.70
|
1,100,830 | 5.84 | 5.84 | 5.61 | 2,000 | 7,500 | -0.1 |
08/06/2015 |
5.84
|
835,470 | 6.07 | 6.11 | 5.84 | 0 | 5,400 | -0.1 |
05/06/2015 |
6.07
|
774,030 | 5.75 | 6.11 | 5.57 | 230 | 18,000 | -0.2 |
04/06/2015 |
5.75
|
922,030 | 5.75 | 5.93 | 5.75 | 11,490 | 11,820 | -0.0 |
03/06/2015 |
5.75
|
773,190 | 5.39 | 5.75 | 5.43 | 5,500 | 0 | 0.1 |
02/06/2015 |
5.39
|
1,095,770 | 5.34 | 5.48 | 5.16 | 30,000 | 0 | 0.4 |
01/06/2015 |
5.34
|
1,257,530 | 5.70 | 5.75 | 5.34 | 0 | 14,180 | -0.2 |
29/05/2015 |
5.70
|
873,980 | 5.93 | 5.93 | 5.66 | 0 | 0 | 0 |
28/05/2015 |
5.93
|
1,127,200 | 5.88 | 6.20 | 5.88 | 0 | 15,000 | -0.2 |
27/05/2015 |
5.88
|
627,290 | 5.75 | 6.02 | 5.61 | 26,000 | 0 | 0.3 |
26/05/2015 |
5.75
|
1,097,260 | 5.88 | 5.97 | 5.66 | 0 | 17,000 | -0.2 |
25/05/2015 |
5.88
|
929,300 | 5.57 | 5.93 | 5.57 | 0 | 0 | 0 |
22/05/2015 |
5.57
|
676,780 | 5.34 | 5.57 | 5.25 | 15,000 | 0 | 0.2 |
21/05/2015 |
5.34
|
713,450 | 5.11 | 5.34 | 5.07 | 11,500 | 2,000 | 0.1 |
20/05/2015 |
5.11
|
624,130 | 4.84 | 5.16 | 4.80 | 1,500 | 3,000 | -0.0 |
19/05/2015 |
4.84
|
644,630 | 4.84 | 4.93 | 4.75 | 0 | 5,000 | -0.1 |
18/05/2015 |
4.84
|
938,590 | 4.62 | 4.93 | 4.62 | 2,000 | 0 | 0.0 |
15/05/2015 |
4.62
|
742,100 | 4.53 | 4.75 | 4.48 | 5,000 | 0 | 0.1 |
14/05/2015 |
4.53
|
396,910 | 4.39 | 4.57 | 4.35 | 5,000 | 0 | 0.0 |
13/05/2015 |
4.39
|
422,930 | 4.25 | 4.44 | 4.25 | 0 | 0 | 0 |
12/05/2015 |
4.25
|
868,770 | 4.12 | 4.39 | 4.21 | 0 | 0 | 0 |
11/05/2015 |
4.12
|
338,360 | 3.98 | 4.21 | 4.03 | 0 | 0 | 0 |
08/05/2015 |
3.98
|
358,040 | 3.89 | 4.03 | 3.89 | 0 | 0 | 0 |
07/05/2015 |
3.89
|
334,050 | 3.80 | 3.94 | 3.80 | 0 | 0 | 0 |
06/05/2015 |
3.80
|
285,450 | 3.85 | 3.94 | 3.76 | 5,000 | 0 | 0.0 |
05/05/2015 |
3.85
|
277,320 | 3.94 | 3.94 | 3.71 | 0 | 0 | 0 |
04/05/2015 |
3.94
|
532,180 | 4.21 | 4.21 | 3.94 | 0 | 0 | 0 |
27/04/2015 |
4.21
|
147,710 | 4.21 | 4.25 | 4.16 | 5,000 | 0 | 0.0 |
24/04/2015 |
4.21
|
110,650 | 4.21 | 4.21 | 4.12 | 0 | 10,000 | -0.1 |
23/04/2015 |
4.21
|
292,160 | 4.21 | 4.30 | 4.12 | 0 | 0 | 0 |
22/04/2015 |
4.21
|
302,770 | 4.35 | 4.35 | 4.21 | 0 | 0 | 0 |
21/04/2015 |
4.35
|
281,730 | 4.21 | 4.35 | 4.21 | 0 | 0 | 0 |
20/04/2015 |
4.21
|
325,370 | 4.35 | 4.35 | 4.21 | 0 | 0 | 0 |
17/04/2015 |
4.35
|
846,650 | 4.16 | 4.44 | 4.07 | 15,000 | 0 | 0.1 |
16/04/2015 |
4.16
|
234,660 | 4.16 | 4.21 | 4.12 | 0 | 0 | 0 |
15/04/2015 |
4.16
|
363,870 | 4.12 | 4.21 | 4.07 | 0 | 5,000 | -0.0 |
14/04/2015 |
4.12
|
563,450 | 4.16 | 4.21 | 4.12 | 0 | 0 | 0 |
13/04/2015 |
4.16
|
364,040 | 4.03 | 4.21 | 4.07 | 0 | 0 | 0 |
10/04/2015 |
4.03
|
466,860 | 4.07 | 4.25 | 4.03 | 3,400 | 0 | 0.0 |
09/04/2015 |
4.07
|
1,535,640 | 3.85 | 4.07 | 3.94 | 0 | 0 | 0 |
08/04/2015 |
3.85
|
463,220 | 3.76 | 3.98 | 3.80 | 25,000 | 0 | 0.2 |
07/04/2015 |
3.76
|
193,520 | 3.67 | 3.76 | 3.67 | 0 | 0 | 0 |
06/04/2015 |
3.67
|
181,970 | 3.80 | 3.80 | 3.67 | 0 | 0 | 0 |
03/04/2015 |
3.80
|
137,740 | 3.80 | 3.85 | 3.71 | 0 | 0 | 0 |
02/04/2015 |
3.80
|
290,450 | 3.62 | 3.80 | 3.62 | 0 | 0 | 0 |
01/04/2015 |
3.62
|
518,360 | 3.62 | 3.76 | 3.62 | 0 | 0 | 0 |
31/03/2015 |
3.62
|
165,990 | 3.58 | 3.67 | 3.53 | 0 | 0 | 0 |
30/03/2015 |
3.58
|
128,060 | 3.62 | 3.67 | 3.58 | 0 | 0 | 0 |
27/03/2015 |
3.62
|
592,770 | 3.67 | 3.76 | 3.62 | 0 | 0 | 0 |
26/03/2015 |
3.67
|
111,300 | 3.71 | 3.71 | 3.62 | 0 | 0 | 0 |
25/03/2015 |
3.71
|
101,380 | 3.71 | 3.76 | 3.67 | 0 | 0 | 0 |
24/03/2015 |
3.71
|
96,970 | 3.71 | 3.71 | 3.62 | 0 | 0 | 0 |
23/03/2015 |
3.71
|
279,360 | 3.80 | 3.80 | 3.67 | 0 | 0 | 0 |
20/03/2015 |
3.80
|
233,190 | 3.71 | 3.80 | 3.62 | 0 | 0 | 0 |
19/03/2015 |
3.71
|
405,020 | 3.80 | 3.80 | 3.67 | 0 | 0 | 0 |
18/03/2015 |
3.80
|
409,020 | 3.80 | 3.85 | 3.71 | 0 | 0 | 0 |
17/03/2015 |
3.80
|
516,640 | 3.71 | 3.80 | 3.67 | 0 | 0 | 0 |
16/03/2015 |
3.71
|
429,820 | 3.62 | 3.80 | 3.67 | 0 | 0 | 0 |
13/03/2015 |
3.62
|
322,990 | 3.58 | 3.67 | 3.53 | 0 | 0 | 0 |
12/03/2015 |
3.58
|
843,470 | 3.44 | 3.67 | 3.44 | 30,000 | 0 | 0.2 |
11/03/2015 |
3.44
|
254,920 | 3.44 | 3.49 | 3.39 | 0 | 0 | 0 |
10/03/2015 |
3.44
|
108,820 | 3.39 | 3.44 | 3.35 | 0 | 0 | 0 |
09/03/2015 |
3.39
|
115,960 | 3.39 | 3.44 | 3.35 | 0 | 0 | 0 |
06/03/2015 |
3.39
|
119,410 | 3.44 | 3.44 | 3.39 | 0 | 0 | 0 |
05/03/2015 |
3.44
|
267,400 | 3.30 | 3.49 | 3.30 | 0 | 5,650 | -0.0 |
04/03/2015 |
3.30
|
178,920 | 3.30 | 3.35 | 3.30 | 0 | 0 | 0 |
03/03/2015 |
3.30
|
140,850 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |
02/03/2015 |
3.30
|
62,740 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |
27/02/2015 |
3.30
|
78,760 | 3.35 | 3.35 | 3.30 | 0 | 0 | 0 |
26/02/2015 |
3.35
|
39,300 | 3.30 | 3.35 | 3.26 | 0 | 0 | 0 |
25/02/2015 |
3.30
|
113,880 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 |
24/02/2015 |
3.39
|
75,040 | 3.35 | 3.39 | 3.35 | 0 | 0 | 0 |
13/02/2015 |
3.35
|
131,660 | 3.30 | 3.35 | 3.26 | 0 | 0 | 0 |
12/02/2015 |
3.30
|
55,470 | 3.35 | 3.39 | 3.30 | 0 | 0 | 0 |
11/02/2015 |
3.35
|
12,960 | 3.30 | 3.35 | 3.26 | 0 | 0 | 0 |
10/02/2015 |
3.30
|
92,980 | 3.21 | 3.35 | 3.21 | 38,700 | 0 | 0.3 |
09/02/2015 |
3.21
|
52,340 | 3.26 | 3.26 | 3.21 | 26,000 | 0 | 0.2 |