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) |
-1.40 | -2.81% | 12,782,200 | 1,262 | -0.2 |
46.55
50.40
48.95
|
2 tháng
(2024-07-22) |
4.35 | 9.88% | 29,291,800 | 371,791 | 15.3 |
40.30
50.40
48.95
|
3 tháng
(2024-06-21) |
-2.78 | -5.44% | 38,931,200 | 337,972 | 13.7 |
40.30
51.18
48.95
|
6 tháng
(2024-03-25) |
-7.33 | -13.15% | 88,680,400 | -463,451 | -34.5 |
40.30
58.64
48.95
|
12 tháng
(2023-09-25) |
15.45 | 46.87% | 223,263,200 | 5,237,428 | 181.7 |
30.18
58.64
48.95
|
24 tháng
(2022-09-30) |
23.53 | 94.63% | 464,882,200 | 5,677,218 | 231.9 |
10.28
58.64
48.95
|
36 tháng
(2021-10-05) |
24.73 | 104.51% | 662,895,500 | 7,759,926 | 279.4 |
10.28
58.64
48.95
|
60 tháng
(2019-10-16) |
43.15 | 822.04% | 968,917,971 | -1,104,891 | 166.1 |
4.96
58.64
48.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
5.60
|
42,320 | 5.55 | 5.66 | 5.55 | 12,100 | 0 | 0.1 |
05/02/2015 |
5.55
|
32,980 | 5.60 | 5.71 | 5.55 | 9,900 | 0 | 0.1 |
04/02/2015 |
5.60
|
61,510 | 5.55 | 5.60 | 5.49 | 16,840 | 0 | 0.2 |
03/02/2015 |
5.55
|
127,810 | 5.60 | 5.82 | 5.55 | 0 | 0 | 0 |
02/02/2015 |
5.60
|
146,490 | 5.82 | 5.93 | 5.60 | 0 | 0 | 0 |
30/01/2015 |
5.82
|
236,830 | 6.03 | 6.03 | 5.66 | 0 | 0 | 0 |
29/01/2015 |
6.03
|
87,770 | 6.03 | 6.03 | 5.87 | 0 | 0 | 0 |
28/01/2015 |
6.03
|
141,420 | 5.93 | 6.09 | 5.87 | 0 | 0 | 0 |
27/01/2015 |
5.93
|
191,620 | 6.14 | 6.14 | 5.93 | 0 | 520 | -0.0 |
26/01/2015 |
6.14
|
118,690 | 6.19 | 6.30 | 6.03 | 0 | 0 | 0 |
23/01/2015 |
6.19
|
627,010 | 5.87 | 6.25 | 5.93 | 0 | 500 | -0.0 |
22/01/2015 |
5.87
|
149,610 | 5.76 | 5.87 | 5.66 | 500 | 0 | 0.0 |
21/01/2015 |
5.76
|
260,570 | 5.87 | 5.93 | 5.71 | 0 | 0 | 0 |
20/01/2015 |
5.87
|
172,880 | 5.93 | 5.98 | 5.82 | 0 | 0 | 0 |
19/01/2015 |
5.93
|
246,650 | 6.09 | 6.14 | 5.87 | 0 | 0 | 0 |
16/01/2015 |
6.09
|
158,480 | 5.98 | 6.19 | 5.98 | 0 | 0 | 0 |
15/01/2015 |
5.98
|
291,910 | 5.87 | 6.19 | 5.87 | 0 | 0 | 0 |
14/01/2015 |
5.87
|
456,910 | 5.55 | 5.93 | 5.55 | 0 | 0 | 0 |
13/01/2015 |
5.55
|
135,140 | 5.60 | 5.66 | 5.55 | 0 | 0 | 0 |
12/01/2015 |
5.60
|
104,690 | 5.71 | 5.82 | 5.60 | 0 | 0 | 0 |
09/01/2015 |
5.71
|
141,580 | 5.60 | 5.76 | 5.66 | 0 | 6,460 | -0.1 |
08/01/2015 |
5.60
|
48,100 | 5.76 | 5.76 | 5.60 | 0 | 0 | 0 |
07/01/2015 |
5.76
|
200,210 | 5.82 | 5.82 | 5.66 | 500 | 5,540 | -0.1 |
06/01/2015 |
5.82
|
136,810 | 5.71 | 5.82 | 5.44 | 0 | 1,000 | -0.0 |
05/01/2015 |
5.71
|
84,410 | 5.66 | 5.82 | 5.66 | 0 | 0 | 0 |
31/12/2014 |
5.66
|
207,330 | 5.33 | 5.66 | 5.39 | 0 | 0 | 0 |
30/12/2014 |
5.33
|
94,710 | 5.06 | 5.33 | 4.90 | 0 | 0 | 0 |
29/12/2014 |
5.06
|
127,420 | 5.39 | 5.39 | 5.06 | 0 | 0 | 0 |
26/12/2014 |
5.39
|
246,590 | 5.55 | 5.60 | 5.33 | 0 | 0 | 0 |
25/12/2014 |
5.55
|
94,400 | 5.71 | 5.71 | 5.49 | 0 | 0 | 0 |
24/12/2014 |
5.71
|
74,520 | 5.71 | 5.82 | 5.66 | 0 | 0 | 0 |
23/12/2014 |
5.71
|
116,980 | 5.76 | 5.82 | 5.71 | 0 | 0 | 0 |
22/12/2014 |
5.76
|
208,390 | 5.71 | 5.82 | 5.66 | 0 | 0 | 0 |
19/12/2014 |
5.71
|
251,830 | 6.03 | 6.09 | 5.71 | 0 | 0 | 0 |
18/12/2014 |
6.03
|
289,640 | 5.93 | 6.14 | 5.98 | 0 | 0 | 0 |
17/12/2014 |
5.93
|
615,930 | 6.30 | 6.41 | 5.87 | 0 | 0 | 0 |
16/12/2014 |
6.30
|
296,030 | 6.36 | 6.41 | 6.25 | 0 | 0 | 0 |
15/12/2014 |
6.36
|
260,490 | 6.36 | 6.46 | 6.30 | 0 | 0 | 0 |
12/12/2014 |
6.36
|
150,750 | 6.36 | 6.46 | 6.36 | 0 | 0 | 0 |
11/12/2014 |
6.36
|
165,590 | 6.52 | 6.63 | 6.36 | 0 | 0 | 0 |
10/12/2014 |
6.52
|
216,360 | 6.36 | 6.57 | 6.09 | 0 | 0 | 0 |
09/12/2014 |
6.36
|
668,780 | 6.68 | 6.68 | 6.25 | 0 | 1,500 | -0.0 |
08/12/2014 |
6.68
|
339,800 | 6.95 | 6.95 | 6.68 | 0 | 0 | 0 |
05/12/2014 |
6.95
|
495,600 | 6.84 | 7.00 | 6.84 | 0 | 0 | 0 |
04/12/2014 |
6.84
|
878,330 | 6.84 | 7.16 | 6.84 | 1,000 | 200 | 0.0 |
03/12/2014 |
6.84
|
1,127,710 | 6.41 | 6.84 | 6.41 | 0 | 0 | 0 |
02/12/2014 |
6.41
|
290,800 | 6.36 | 6.52 | 6.25 | 0 | 0 | 0 |
01/12/2014 |
6.36
|
179,250 | 6.46 | 6.46 | 6.25 | 0 | 0 | 0 |
28/11/2014 |
6.46
|
403,820 | 6.30 | 6.57 | 6.25 | 0 | 0 | 0 |
27/11/2014 |
6.30
|
140,580 | 6.30 | 6.36 | 6.19 | 0 | 0 | 0 |
26/11/2014 |
6.30
|
275,050 | 6.25 | 6.46 | 6.19 | 0 | 0 | 0 |
25/11/2014 |
6.25
|
186,400 | 6.09 | 6.36 | 6.19 | 1,500 | 0 | 0.0 |
24/11/2014 |
6.09
|
237,790 | 6.41 | 6.41 | 6.09 | 0 | 3,500 | -0.0 |
21/11/2014 |
6.41
|
361,120 | 6.52 | 6.63 | 6.36 | 0 | 0 | 0 |
20/11/2014 |
6.52
|
293,940 | 6.46 | 6.63 | 6.46 | 0 | 0 | 0 |
19/11/2014 |
6.46
|
1,001,200 | 6.25 | 6.63 | 6.19 | 0 | 2,000 | -0.0 |
18/11/2014 |
6.25
|
548,410 | 6.46 | 6.52 | 6.25 | 0 | 0 | 0 |
17/11/2014 |
6.46
|
423,860 | 6.36 | 6.63 | 6.30 | 1,500 | 1,000 | 0.0 |
14/11/2014 |
6.36
|
773,400 | 6.09 | 6.36 | 5.87 | 2,000 | 0 | 0.0 |
13/11/2014 |
6.09
|
578,570 | 5.82 | 6.14 | 5.98 | 1,000 | 0 | 0.0 |
12/11/2014 |
5.82
|
684,310 | 5.44 | 5.82 | 5.49 | 0 | 0 | 0 |
11/11/2014 |
5.44
|
231,340 | 5.39 | 5.55 | 5.39 | 0 | 0 | 0 |
10/11/2014 |
5.39
|
102,260 | 5.44 | 5.55 | 5.39 | 0 | 0 | 0 |
07/11/2014 |
5.44
|
73,260 | 5.44 | 5.55 | 5.44 | 0 | 0 | 0 |
06/11/2014 |
5.44
|
46,830 | 5.55 | 5.55 | 5.44 | 0 | 0 | 0 |
05/11/2014 |
5.55
|
195,900 | 5.55 | 5.55 | 5.44 | 0 | 0 | 0 |
04/11/2014 |
5.55
|
156,490 | 5.60 | 5.60 | 5.49 | 0 | 0 | 0 |
03/11/2014 |
5.60
|
155,720 | 5.39 | 5.60 | 5.44 | 2,490 | 0 | 0.0 |
31/10/2014 |
5.39
|
237,690 | 5.06 | 5.39 | 5.12 | 0 | 10,000 | -0.1 |
30/10/2014 |
5.06
|
83,430 | 5.12 | 5.17 | 5.06 | 0 | 0 | 0 |
29/10/2014 |
5.12
|
93,610 | 5.01 | 5.22 | 5.01 | 10,510 | 0 | 0.1 |
28/10/2014 |
5.01
|
165,320 | 4.90 | 5.06 | 4.90 | 0 | 7,000 | -0.0 |
27/10/2014 |
4.90
|
155,550 | 5.01 | 5.01 | 4.90 | 0 | 0 | 0 |
24/10/2014 |
5.01
|
202,540 | 5.17 | 5.17 | 5.01 | 0 | 0 | 0 |
23/10/2014 |
5.17
|
154,570 | 5.28 | 5.28 | 5.06 | 0 | 0 | 0 |
22/10/2014 |
5.28
|
177,550 | 5.12 | 5.33 | 5.17 | 0 | 11,000 | -0.1 |
21/10/2014 |
5.12
|
99,160 | 5.01 | 5.12 | 5.01 | 0 | 2,000 | -0.0 |
20/10/2014 |
5.01
|
123,900 | 5.12 | 5.22 | 5.01 | 0 | 0 | 0 |
17/10/2014 |
5.12
|
151,300 | 5.06 | 5.22 | 4.90 | 0 | 0 | 0 |
16/10/2014 |
5.06
|
219,960 | 5.22 | 5.33 | 5.06 | 0 | 0 | 0 |
15/10/2014 |
5.22
|
381,980 | 5.39 | 5.39 | 5.01 | 0 | 13,640 | -0.1 |
14/10/2014 |
5.39
|
478,500 | 5.76 | 5.76 | 5.39 | 13,000 | 60,620 | -0.5 |
13/10/2014 |
5.76
|
142,000 | 5.76 | 5.76 | 5.71 | 0 | 25,740 | -0.3 |
10/10/2014 |
5.76
|
165,580 | 5.76 | 5.82 | 5.66 | 0 | 0 | 0 |
09/10/2014 |
5.76
|
528,950 | 5.71 | 5.82 | 5.71 | 0 | 0 | 0 |
08/10/2014 |
5.71
|
342,110 | 5.76 | 5.82 | 5.71 | 5,000 | 0 | 0.1 |
07/10/2014 |
5.76
|
378,050 | 5.82 | 5.82 | 5.66 | 0 | 0 | 0 |
06/10/2014 |
5.82
|
275,290 | 5.87 | 5.93 | 5.76 | 0 | 8,460 | -0.1 |
03/10/2014 |
5.87
|
398,930 | 5.76 | 6.09 | 5.76 | 10,000 | 0 | 0.1 |
02/10/2014 |
5.76
|
646,310 | 5.39 | 5.76 | 5.44 | 0 | 5,010 | -0.1 |
01/10/2014 |
5.39
|
340,050 | 5.39 | 5.49 | 5.39 | 0 | 0 | 0 |
30/09/2014 |
5.39
|
226,890 | 5.22 | 5.39 | 5.17 | 0 | 0 | 0 |
29/09/2014 |
5.22
|
243,590 | 5.12 | 5.28 | 5.17 | 10 | 3,000 | -0.0 |
26/09/2014 |
5.12
|
220,850 | 5.12 | 5.22 | 5.12 | 5,000 | 0 | 0.0 |
25/09/2014 |
5.12
|
197,940 | 5.06 | 5.12 | 4.96 | 0 | 0 | 0 |
24/09/2014 |
5.06
|
193,070 | 5.12 | 5.17 | 5.01 | 50,020 | 0 | 0.5 |
23/09/2014 |
5.12
|
432,940 | 4.96 | 5.22 | 4.96 | 89,440 | 1,000 | 0.8 |
22/09/2014 |
4.96
|
407,160 | 5.12 | 5.22 | 4.96 | 0 | 0 | 0 |
19/09/2014 |
5.12
|
131,470 | 5.17 | 5.17 | 4.96 | 0 | 0 | 0 |
18/09/2014 |
5.17
|
293,150 | 5.33 | 5.55 | 5.06 | 0 | 0 | 0 |