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) |
-1.49 | -5.62% | 27,100 | 1,800 | 0.0 |
24.50
26.98
25
|
2 tháng
(2024-07-22) |
-4.14 | -14.20% | 60,800 | -6,400 | -0.2 |
24.50
29.14
25
|
3 tháng
(2024-06-24) |
-3.35 | -11.83% | 90,400 | -7,100 | -0.2 |
24.50
33.85
25
|
6 tháng
(2024-03-25) |
-2.37 | -8.67% | 203,900 | 6,294 | 0.2 |
24.13
33.85
25
|
12 tháng
(2023-09-26) |
-9.23 | -26.96% | 905,700 | -61,506 | -1.8 |
24.13
35.62
25
|
24 tháng
(2022-10-03) |
-24.88 | -49.88% | 1,215,300 | -99,289 | -5.7 |
24.13
58.97
25
|
36 tháng
(2021-10-06) |
-13.14 | -34.46% | 1,697,200 | -119,342 | -13.5 |
24.13
70.07
25
|
60 tháng
(2019-10-17) |
11.55 | 85.85% | 5,023,670 | -11,561,102 | -660.9 |
12.92
70.07
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2015 |
5.57
|
109,990 | 5.62 | 5.71 | 5.54 | 20,000 | 0 | 0.4 |
02/07/2015 |
5.62
|
89,800 | 5.42 | 5.62 | 5.42 | 10,000 | 0 | 0.2 |
01/07/2015 |
5.42
|
186,120 | 5.54 | 5.57 | 5.40 | 0 | 0 | 0 |
30/06/2015 |
5.54
|
105,820 | 5.57 | 5.59 | 5.45 | 20,000 | 300 | 0.4 |
29/06/2015 |
5.57
|
77,030 | 5.65 | 5.65 | 5.54 | 0 | 2,000 | -0.0 |
26/06/2015 |
5.65
|
163,380 | 5.74 | 5.79 | 5.65 | 3,400 | 10,230 | -0.1 |
25/06/2015 |
5.74
|
82,980 | 5.79 | 5.82 | 5.74 | 0 | 70 | -0.0 |
24/06/2015 |
5.79
|
93,250 | 5.77 | 5.82 | 5.77 | 20,000 | 6,000 | 0.3 |
23/06/2015 |
5.77
|
98,930 | 5.82 | 5.88 | 5.74 | 16,700 | 0 | 0.3 |
22/06/2015 |
5.82
|
211,640 | 5.82 | 5.85 | 5.74 | 29,800 | 0 | 0.6 |
19/06/2015 |
5.82
|
178,120 | 5.88 | 5.94 | 5.82 | 113,120 | 2,000 | 2.3 |
18/06/2015 |
5.88
|
151,220 | 5.91 | 5.97 | 5.85 | 31,380 | 1,000 | 0.6 |
17/06/2015 |
5.91
|
626,470 | 5.62 | 5.97 | 5.51 | 170,000 | 32,100 | 2.8 |
16/06/2015 |
5.62
|
214,210 | 5.57 | 5.77 | 5.57 | 0 | 23,600 | -0.5 |
15/06/2015 |
5.57
|
72,500 | 5.62 | 5.62 | 5.54 | 0 | 5,400 | -0.1 |
12/06/2015 |
5.62
|
301,010 | 5.45 | 5.68 | 5.40 | 0 | 2,600 | -0.1 |
11/06/2015 |
5.45
|
134,330 | 5.48 | 5.54 | 5.42 | 0 | 0 | 0 |
10/06/2015 |
5.48
|
144,020 | 5.48 | 5.57 | 5.40 | 7,000 | 0 | 0.1 |
09/06/2015 |
5.48
|
193,850 | 5.62 | 5.62 | 5.48 | 0 | 5,000 | -0.1 |
08/06/2015 |
5.62
|
206,420 | 5.65 | 5.71 | 5.59 | 0 | 0 | 0 |
05/06/2015 |
5.65
|
116,240 | 5.62 | 5.71 | 5.57 | 0 | 0 | 0 |
04/06/2015 |
5.62
|
124,780 | 5.62 | 5.71 | 5.59 | 0 | 0 | 0 |
03/06/2015 |
5.62
|
93,250 | 5.51 | 5.71 | 5.51 | 1,000 | 0 | 0.0 |
02/06/2015 |
5.51
|
182,570 | 5.62 | 5.65 | 5.51 | 1,000 | 0 | 0.0 |
01/06/2015 |
5.62
|
104,610 | 5.71 | 5.74 | 5.62 | 0 | 12,000 | -0.2 |
29/05/2015 |
5.71
|
91,610 | 5.82 | 5.85 | 5.71 | 1,000 | 0 | 0.0 |
28/05/2015 |
5.82
|
336,990 | 5.79 | 5.97 | 5.71 | 3,000 | 11,800 | -0.2 |
27/05/2015 |
5.79
|
228,380 | 5.82 | 5.91 | 5.71 | 0 | 0 | 0 |
26/05/2015 |
5.82
|
236,720 | 5.99 | 5.99 | 5.82 | 2,100 | 2,300 | -0.0 |
25/05/2015 |
5.99
|
322,650 | 5.82 | 6.08 | 5.65 | 8,800 | 0 | 0.2 |
22/05/2015 |
5.82
|
191,080 | 5.91 | 6.05 | 5.82 | 10,000 | 0 | 0.2 |
21/05/2015 |
5.91
|
207,520 | 5.91 | 5.99 | 5.77 | 18,400 | 0 | 0.4 |
20/05/2015 |
5.91
|
353,650 | 5.97 | 6.25 | 5.91 | 2,260 | 0 | 0.0 |
19/05/2015 |
5.97
|
334,270 | 5.59 | 5.97 | 5.59 | 143,040 | 2,300 | 2.8 |
18/05/2015 |
5.59
|
321,540 | 5.85 | 5.85 | 5.54 | 22,280 | 3,000 | 0.4 |
15/05/2015 |
5.85
|
233,920 | 5.99 | 6.22 | 5.71 | 2,000 | 2,000 | 0 |
14/05/2015 |
5.99
|
491,870 | 5.62 | 5.99 | 5.71 | 3,300 | 4,000 | -0.0 |
13/05/2015 |
5.62
|
278,650 | 5.31 | 5.68 | 5.31 | 45,040 | 0 | 0.9 |
12/05/2015 |
5.31
|
248,280 | 5.31 | 5.37 | 5.20 | 124,480 | 8,000 | 2.2 |
11/05/2015 |
5.31
|
80,880 | 5.42 | 5.42 | 5.28 | 14,290 | 0 | 0.3 |
08/05/2015 |
5.42
|
50,560 | 5.37 | 5.48 | 5.25 | 0 | 1,000 | -0.0 |
07/05/2015 |
5.37
|
282,120 | 5.05 | 5.37 | 4.97 | 68,590 | 1,000 | 1.2 |
06/05/2015 |
5.05
|
214,990 | 5.37 | 5.40 | 5.05 | 2,000 | 0 | 0.0 |
05/05/2015 |
5.37
|
293,930 | 5.48 | 5.48 | 5.14 | 18,330 | 1,000 | 0.3 |
04/05/2015 |
5.48
|
345,180 | 5.88 | 5.88 | 5.48 | 20,110 | 0 | 0.4 |
27/04/2015 |
5.88
|
285,110 | 6.14 | 6.14 | 5.88 | 14,550 | 0 | 0.3 |
24/04/2015 |
6.14
|
195,190 | 6.22 | 6.22 | 6.02 | 10,000 | 0 | 0.2 |
23/04/2015 |
6.22
|
147,970 | 6.22 | 6.34 | 6.08 | 9,000 | 0 | 0.2 |
22/04/2015 |
6.22
|
79,950 | 6.28 | 6.39 | 6.17 | 9,000 | 0 | 0.2 |
21/04/2015 |
6.28
|
261,440 | 6.11 | 6.42 | 6.08 | 81,000 | 0 | 1.7 |
20/04/2015 |
6.11
|
148,450 | 6.25 | 6.25 | 6.05 | 0 | 1,000 | -0.0 |
17/04/2015 |
6.25
|
167,900 | 6.17 | 6.28 | 6.11 | 8,250 | 0 | 0.2 |
16/04/2015 |
6.17
|
192,760 | 6.05 | 6.25 | 6.05 | 50,000 | 0 | 1.1 |
15/04/2015 |
6.05
|
585,020 | 6.02 | 6.25 | 5.85 | 102,000 | 0 | 2.1 |
14/04/2015 |
6.02
|
571,300 | 6.37 | 6.48 | 5.97 | 100,000 | 0 | 2.2 |
13/04/2015 |
6.37
|
180,270 | 6.28 | 6.48 | 6.28 | 0 | 0 | 0 |
10/04/2015 |
6.28
|
292,920 | 6.51 | 6.54 | 6.28 | 0 | 2,900 | -0.1 |
09/04/2015 |
6.51
|
312,650 | 6.28 | 6.65 | 6.22 | 3,000 | 0 | 0.1 |
08/04/2015 |
6.28
|
238,950 | 6.28 | 6.31 | 6.17 | 62,370 | 0 | 1.4 |
07/04/2015 |
6.28
|
236,710 | 6.28 | 6.37 | 6.22 | 22,550 | 0 | 0.5 |
06/04/2015 |
6.28
|
218,730 | 6.05 | 6.39 | 6.22 | 22,830 | 0 | 0.5 |
03/04/2015 |
6.05
|
373,920 | 5.68 | 6.05 | 5.68 | 3,000 | 0 | 0.1 |
02/04/2015 |
5.68
|
80,720 | 5.65 | 5.68 | 5.59 | 0 | 0 | 0 |
01/04/2015 |
5.65
|
411,880 | 5.54 | 5.74 | 5.54 | 0 | 0 | 0 |
31/03/2015 |
5.54
|
149,310 | 5.51 | 5.59 | 5.51 | 44,900 | 0 | 0.9 |
30/03/2015 |
5.51
|
210,540 | 5.51 | 5.57 | 5.48 | 0 | 0 | 0 |
27/03/2015 |
5.51
|
91,400 | 5.54 | 5.59 | 5.48 | 0 | 0 | 0 |
26/03/2015 |
5.54
|
72,110 | 5.48 | 5.62 | 5.48 | 0 | 0 | 0 |
25/03/2015 |
5.48
|
73,100 | 5.45 | 5.65 | 5.48 | 0 | 1,000 | -0.0 |
24/03/2015 |
5.45
|
74,540 | 5.59 | 5.59 | 5.40 | 0 | 1,000 | -0.0 |
23/03/2015 |
5.59
|
80,940 | 5.68 | 5.68 | 5.42 | 0 | 0 | 0 |
20/03/2015 |
5.68
|
112,490 | 5.71 | 5.74 | 5.59 | 21,500 | 200 | 0.4 |
19/03/2015 |
5.71
|
59,020 | 5.68 | 5.79 | 5.68 | 10,000 | 4,480 | 0.1 |
18/03/2015 |
5.68
|
421,640 | 5.62 | 5.79 | 5.62 | 36,450 | 2,330 | 0.7 |
17/03/2015 |
5.62
|
254,200 | 5.45 | 5.65 | 5.54 | 27,350 | 0 | 0.5 |
16/03/2015 |
5.45
|
221,350 | 5.37 | 5.59 | 5.31 | 0 | 1,000 | -0.0 |
13/03/2015 |
5.37
|
262,620 | 5.57 | 5.57 | 5.37 | 10,000 | 0 | 0.2 |
12/03/2015 |
5.57
|
212,770 | 5.65 | 5.65 | 5.57 | 90,000 | 0 | 1.8 |
11/03/2015 |
5.65
|
196,760 | 5.68 | 5.77 | 5.59 | 0 | 0 | 0 |
10/03/2015 |
5.68
|
335,480 | 5.57 | 5.82 | 5.54 | 3,100 | 0 | 0.1 |
09/03/2015 |
5.57
|
286,510 | 5.62 | 5.62 | 5.54 | 150,000 | 0 | 2.9 |
06/03/2015 |
5.62
|
339,270 | 5.45 | 5.65 | 5.45 | 62,300 | 0 | 1.2 |
05/03/2015 |
5.45
|
428,510 | 5.40 | 5.57 | 5.42 | 0 | 100 | -0.0 |
04/03/2015 |
5.40
|
364,570 | 5.22 | 5.40 | 5.25 | 79,820 | 0 | 1.5 |
03/03/2015 |
5.22
|
411,580 | 5.05 | 5.34 | 5.14 | 18,600 | 0 | 0.3 |
02/03/2015 |
5.05
|
383,130 | 4.77 | 5.08 | 4.74 | 19,000 | 0 | 0.3 |
27/02/2015 |
4.77
|
68,060 | 4.80 | 4.82 | 4.77 | 19,100 | 0 | 0.3 |
26/02/2015 |
4.80
|
28,290 | 4.77 | 4.80 | 4.71 | 0 | 2,000 | -0.0 |
25/02/2015 |
4.77
|
12,370 | 4.77 | 4.77 | 4.71 | 0 | 0 | 0 |
24/02/2015 |
4.77
|
3,550 | 4.71 | 4.77 | 4.65 | 90 | 0 | 0.0 |
13/02/2015 |
4.71
|
24,540 | 4.71 | 4.77 | 4.71 | 0 | 0 | 0 |
12/02/2015 |
4.71
|
19,930 | 4.65 | 4.74 | 4.68 | 0 | 0 | 0 |
11/02/2015 |
4.65
|
11,400 | 4.62 | 4.74 | 4.62 | 5,000 | 0 | 0.1 |
10/02/2015 |
4.62
|
19,720 | 4.62 | 4.65 | 4.62 | 10 | 0 | 0.0 |
09/02/2015 |
4.62
|
37,340 | 4.68 | 4.68 | 4.62 | 0 | 0 | 0 |
06/02/2015 |
4.68
|
69,420 | 4.68 | 4.74 | 4.62 | 0 | 0 | 0 |
05/02/2015 |
4.68
|
1,100 | 4.71 | 4.71 | 4.68 | 0 | 0 | 0 |
04/02/2015 |
4.71
|
44,000 | 4.57 | 4.71 | 4.60 | 0 | 10,710 | -0.2 |
03/02/2015 |
4.57
|
160,630 | 4.65 | 4.71 | 4.51 | 0 | 11,290 | -0.2 |
02/02/2015 |
4.65
|
31,030 | 4.71 | 4.74 | 4.65 | 0 | 0 | 0 |