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) |
-0.02 | -0.35% | 2,432,000 | -900 | -0.0 |
5.65
5.83
5.75
|
2 tháng
(2024-07-22) |
-0.14 | -2.39% | 3,117,200 | 43,900 | 0.3 |
5.63
6.05
5.75
|
3 tháng
(2024-06-21) |
-0.25 | -4.18% | 4,640,300 | 93,500 | 0.6 |
5.63
6.10
5.75
|
6 tháng
(2024-03-25) |
-0.16 | -2.72% | 8,995,700 | 100,863 | 0.6 |
5.58
6.16
5.75
|
12 tháng
(2023-09-25) |
-0.29 | -4.82% | 14,830,900 | 128,163 | 0.8 |
5.51
6.16
5.75
|
24 tháng
(2022-09-30) |
-2.77 | -32.59% | 40,844,900 | 137,008 | 0.5 |
4.83
8.50
5.75
|
36 tháng
(2021-10-05) |
-8.17 | -58.78% | 140,060,600 | -766,092 | -17.7 |
4.83
22.85
5.75
|
60 tháng
(2019-10-16) |
0.29 | 5.40% | 237,676,580 | -1,123,472 | -18.2 |
4.83
22.85
5.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
4.48
|
2,390 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
05/02/2015 |
4.48
|
7,990 | 4.44 | 4.48 | 4.44 | 0 | 0 | 0 |
04/02/2015 |
4.44
|
6,380 | 4.44 | 4.44 | 4.44 | 200 | 0 | 0.0 |
03/02/2015 |
4.44
|
86,250 | 4.53 | 4.53 | 4.39 | 0 | 56,770 | -0.6 |
02/02/2015 |
4.53
|
18,130 | 4.53 | 4.53 | 4.44 | 10,000 | 0 | 0.1 |
30/01/2015 |
4.53
|
7,010 | 4.62 | 4.62 | 4.44 | 0 | 0 | 0 |
29/01/2015 |
4.62
|
28,430 | 4.62 | 4.62 | 4.39 | 0 | 0 | 0 |
28/01/2015 |
4.62
|
70 | 4.53 | 4.62 | 4.57 | 0 | 0 | 0 |
27/01/2015 |
4.53
|
19,450 | 4.57 | 4.62 | 4.53 | 0 | 1,180 | -0.0 |
26/01/2015 |
4.57
|
139,010 | 4.62 | 4.70 | 4.57 | 0 | 81,910 | -0.8 |
23/01/2015 |
4.62
|
39,050 | 4.66 | 4.70 | 4.62 | 0 | 0 | 0 |
22/01/2015 |
4.66
|
8,560 | 4.62 | 4.66 | 4.57 | 0 | 0 | 0 |
21/01/2015 |
4.62
|
110,610 | 4.70 | 4.70 | 4.57 | 2,000 | 0 | 0.0 |
20/01/2015 |
4.70
|
22,230 | 4.70 | 4.70 | 4.66 | 0 | 0 | 0 |
19/01/2015 |
4.70
|
49,020 | 4.70 | 4.70 | 4.66 | 0 | 0 | 0 |
16/01/2015 |
4.70
|
21,360 | 4.66 | 4.70 | 4.57 | 0 | 0 | 0 |
15/01/2015 |
4.66
|
1,200 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
14/01/2015 |
4.66
|
2,850 | 4.70 | 4.70 | 4.62 | 2,000 | 0 | 0.0 |
13/01/2015 |
4.70
|
7,440 | 4.62 | 4.70 | 4.57 | 0 | 0 | 0 |
12/01/2015 |
4.62
|
37,990 | 4.62 | 4.66 | 4.57 | 0 | 32,260 | -0.3 |
09/01/2015 |
4.62
|
76,590 | 4.66 | 4.70 | 4.62 | 2,000 | 65,090 | -0.7 |
08/01/2015 |
4.66
|
8,060 | 4.66 | 4.66 | 4.62 | 0 | 0 | 0 |
07/01/2015 |
4.66
|
5,550 | 4.62 | 4.66 | 4.57 | 0 | 0 | 0 |
06/01/2015 |
4.62
|
17,680 | 4.62 | 4.62 | 4.53 | 0 | 0 | 0 |
05/01/2015 |
4.62
|
730 | 4.66 | 4.70 | 4.62 | 0 | 0 | 0 |
31/12/2014 |
4.66
|
45,460 | 4.53 | 4.66 | 4.53 | 2,000 | 410 | 0.0 |
30/12/2014 |
4.53
|
61,500 | 4.48 | 4.66 | 4.48 | 0 | 0 | 0 |
29/12/2014 |
4.48
|
126,710 | 4.66 | 4.66 | 4.44 | 0 | 0 | 0 |
26/12/2014 |
4.66
|
20,090 | 4.66 | 4.66 | 4.57 | 0 | 480 | -0.0 |
25/12/2014 |
4.66
|
20,070 | 4.70 | 4.70 | 4.66 | 0 | 0 | 0 |
24/12/2014 |
4.70
|
26,020 | 4.70 | 4.70 | 4.66 | 0 | 0 | 0 |
23/12/2014 |
4.70
|
1,770 | 4.75 | 4.75 | 4.70 | 0 | 0 | 0 |
22/12/2014 |
4.75
|
6,370 | 4.62 | 4.75 | 4.66 | 0 | 0 | 0 |
19/12/2014 |
4.62
|
4,100 | 4.79 | 4.79 | 4.62 | 0 | 0 | 0 |
18/12/2014 |
4.79
|
12,200 | 4.62 | 4.79 | 4.70 | 0 | 0 | 0 |
17/12/2014 |
4.62
|
41,110 | 4.79 | 4.79 | 4.57 | 7,000 | 0 | 0.1 |
16/12/2014 |
4.79
|
19,170 | 4.79 | 4.79 | 4.75 | 0 | 0 | 0 |
15/12/2014 |
4.79
|
145,030 | 4.79 | 4.88 | 4.79 | 0 | 102,340 | -1.1 |
12/12/2014 |
4.79
|
41,180 | 4.79 | 4.84 | 4.79 | 10,000 | 0 | 0.1 |
11/12/2014 |
4.79
|
6,030 | 4.84 | 4.84 | 4.70 | 0 | 0 | 0 |
10/12/2014 |
4.84
|
41,690 | 4.70 | 4.84 | 4.75 | 19,900 | 0 | 0.2 |
09/12/2014 |
4.70
|
53,170 | 4.88 | 4.88 | 4.70 | 0 | 0 | 0 |
08/12/2014 |
4.88
|
84,730 | 4.84 | 4.93 | 4.88 | 0 | 0 | 0 |
05/12/2014 |
4.84
|
70,180 | 4.75 | 4.84 | 4.75 | 0 | 0 | 0 |
04/12/2014 |
4.75
|
31,110 | 4.79 | 4.88 | 4.75 | 0 | 0 | 0 |
03/12/2014 |
4.79
|
56,120 | 4.79 | 4.84 | 4.79 | 800 | 32,100 | -0.3 |
02/12/2014 |
4.79
|
24,100 | 4.79 | 4.79 | 4.75 | 0 | 0 | 0 |
01/12/2014 |
4.79
|
45,930 | 4.79 | 4.79 | 4.70 | 0 | 19,700 | -0.2 |
28/11/2014 |
4.79
|
73,050 | 4.66 | 4.84 | 4.62 | 0 | 0 | 0 |
27/11/2014 |
4.66
|
10,940 | 4.66 | 4.66 | 4.62 | 0 | 0 | 0 |
26/11/2014 |
4.66
|
39,320 | 4.70 | 4.70 | 4.66 | 0 | 0 | 0 |
25/11/2014 |
4.70
|
2,010 | 4.70 | 4.70 | 4.66 | 0 | 0 | 0 |
24/11/2014 |
4.70
|
23,610 | 4.70 | 4.70 | 4.39 | 0 | 0 | 0 |
21/11/2014 |
4.70
|
21,180 | 4.70 | 4.75 | 4.70 | 420 | 0 | 0.0 |
20/11/2014 |
4.70
|
34,650 | 4.70 | 4.75 | 4.70 | 0 | 0 | 0 |
19/11/2014 |
4.70
|
30,680 | 4.75 | 4.75 | 4.70 | 0 | 0 | 0 |
18/11/2014 |
4.75
|
55,850 | 4.70 | 4.79 | 4.70 | 0 | 0 | 0 |
17/11/2014 |
4.70
|
23,550 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 |
14/11/2014 |
4.79
|
37,410 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 |
13/11/2014 |
4.79
|
92,160 | 4.75 | 4.84 | 4.70 | 0 | 0 | 0 |
12/11/2014 |
4.75
|
3,220 | 4.79 | 4.79 | 4.75 | 0 | 0 | 0 |
11/11/2014 |
4.79
|
28,500 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 |
10/11/2014 |
4.79
|
56,570 | 4.75 | 4.79 | 4.70 | 0 | 0 | 0 |
07/11/2014 |
4.75
|
4,410 | 4.70 | 4.79 | 4.75 | 0 | 0 | 0 |
06/11/2014 |
4.70
|
25,540 | 4.70 | 4.79 | 4.70 | 0 | 0 | 0 |
05/11/2014 |
4.70
|
38,960 | 4.70 | 4.70 | 4.62 | 2,600 | 0 | 0.0 |
04/11/2014 |
4.70
|
27,370 | 4.66 | 4.70 | 4.66 | 0 | 0 | 0 |
03/11/2014 |
4.66
|
133,040 | 4.75 | 4.84 | 4.66 | 2,380 | 0 | 0.0 |
31/10/2014 |
4.75
|
36,800 | 4.66 | 4.75 | 4.66 | 0 | 0 | 0 |
30/10/2014 |
4.66
|
20,990 | 4.66 | 4.70 | 4.62 | 0 | 0 | 0 |
29/10/2014 |
4.66
|
82,110 | 4.48 | 4.66 | 4.53 | 0 | 0 | 0 |
28/10/2014 |
4.48
|
39,350 | 4.57 | 4.62 | 4.48 | 0 | 0 | 0 |
27/10/2014 |
4.57
|
45,260 | 4.75 | 4.75 | 4.57 | 0 | 0 | 0 |
24/10/2014 |
4.75
|
72,300 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 |
23/10/2014 |
4.79
|
115,880 | 4.84 | 4.84 | 4.70 | 0 | 0 | 0 |
22/10/2014 |
4.84
|
59,340 | 4.70 | 4.84 | 4.70 | 0 | 0 | 0 |
21/10/2014 |
4.70
|
130,610 | 4.79 | 4.79 | 4.66 | 0 | 0 | 0 |
20/10/2014 |
4.79
|
444,320 | 5.15 | 5.15 | 4.79 | 5,800 | 0 | 0.1 |
17/10/2014 |
5.15
|
70,680 | 5.06 | 5.15 | 5.01 | 0 | 0 | 0 |
16/10/2014 |
5.06
|
141,320 | 5.19 | 5.19 | 5.06 | 0 | 0 | 0 |
15/10/2014 |
5.19
|
143,850 | 5.15 | 5.19 | 5.10 | 0 | 3,870 | -0.0 |
14/10/2014 |
5.15
|
128,940 | 5.24 | 5.24 | 5.15 | 0 | 0 | 0 |
13/10/2014 |
5.24
|
108,270 | 5.28 | 5.33 | 5.24 | 0 | 0 | 0 |
10/10/2014 |
5.28
|
133,500 | 5.37 | 5.37 | 5.24 | 0 | 0 | 0 |
09/10/2014 |
5.37
|
112,200 | 5.41 | 5.41 | 5.33 | 0 | 0 | 0 |
08/10/2014 |
5.41
|
193,690 | 5.41 | 5.41 | 5.33 | 0 | 0 | 0 |
07/10/2014 |
5.41
|
156,500 | 5.46 | 5.50 | 5.37 | 0 | 0 | 0 |
06/10/2014 |
5.46
|
378,580 | 5.46 | 5.55 | 5.41 | 0 | 0 | 0 |
03/10/2014 |
5.46
|
233,140 | 5.41 | 5.50 | 5.41 | 79,600 | 0 | 1.0 |
02/10/2014 |
5.41
|
152,530 | 5.33 | 5.41 | 5.33 | 0 | 0 | 0 |
01/10/2014 |
5.33
|
261,470 | 5.19 | 5.41 | 5.19 | 0 | 0 | 0 |
30/09/2014 |
5.19
|
120,350 | 5.24 | 5.24 | 5.10 | 0 | 26,650 | -0.3 |
29/09/2014 |
5.24
|
40,740 | 5.24 | 5.28 | 5.19 | 0 | 0 | 0 |
26/09/2014 |
5.24
|
187,660 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 |
25/09/2014 |
5.28
|
99,700 | 5.28 | 5.28 | 5.15 | 0 | 0 | 0 |
24/09/2014 |
5.28
|
291,930 | 5.19 | 5.37 | 5.15 | 18,510 | 0 | 0.2 |
23/09/2014 |
5.19
|
73,740 | 5.15 | 5.24 | 5.10 | 4,000 | 0 | 0.0 |
22/09/2014 |
5.15
|
203,740 | 5.15 | 5.24 | 5.10 | 20,000 | 0 | 0.2 |
19/09/2014 |
5.15
|
178,220 | 5.10 | 5.19 | 5.06 | 4,400 | 0 | 0.1 |
18/09/2014 |
5.10
|
264,090 | 5.41 | 5.41 | 5.10 | 0 | 0 | 0 |