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) |
0.08 | 0.92% | 1,097,500 | 0 | 0 |
8.58
8.75
8.70
|
2 tháng
(2024-07-22) |
-0.14 | -1.58% | 1,640,000 | 0 | 0 |
8.58
9.39
8.70
|
3 tháng
(2024-06-21) |
-0.03 | -0.34% | 2,881,700 | 0 | 0 |
8.40
9.50
8.70
|
6 tháng
(2024-03-25) |
-1.67 | -16.06% | 6,461,300 | 0 | 0 |
8.40
10.90
8.70
|
12 tháng
(2023-09-25) |
0.74 | 9.26% | 19,283,200 | -100 | -0.0 |
7.12
10.90
8.70
|
24 tháng
(2022-09-30) |
-2.42 | -21.70% | 56,785,400 | -7,960 | -2.1 |
7.12
12.20
8.70
|
36 tháng
(2021-10-05) |
-4.37 | -33.36% | 138,950,000 | -642,960 | -9.8 |
7.12
14.25
8.70
|
60 tháng
(2019-10-16) |
4.87 | 126.17% | 253,350,370 | -22,120 | -3.7 |
3.21
14.25
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2015 |
4.21
|
148,210 | 4.11 | 4.21 | 4.02 | 0 | 0 | 0 |
04/02/2015 |
4.11
|
215,520 | 4.39 | 4.49 | 4.11 | 0 | 0 | 0 |
03/02/2015 |
4.39
|
49,530 | 4.58 | 4.58 | 4.39 | 0 | 0 | 0 |
02/02/2015 |
4.58
|
47,570 | 4.58 | 4.58 | 4.39 | 0 | 0 | 0 |
30/01/2015 |
4.58
|
85,500 | 4.77 | 4.77 | 4.58 | 0 | 0 | 0 |
29/01/2015 |
4.77
|
120,450 | 4.77 | 4.77 | 4.58 | 0 | 0 | 0 |
28/01/2015 |
4.77
|
83,030 | 4.77 | 4.77 | 4.67 | 0 | 0 | 0 |
27/01/2015 |
4.77
|
122,270 | 4.86 | 4.86 | 4.58 | 0 | 0 | 0 |
26/01/2015 |
4.86
|
119,460 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 |
23/01/2015 |
4.86
|
65,640 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 |
22/01/2015 |
4.86
|
65,800 | 4.86 | 4.95 | 4.77 | 0 | 0 | 0 |
21/01/2015 |
4.86
|
133,830 | 4.86 | 4.95 | 4.77 | 0 | 0 | 0 |
20/01/2015 |
4.86
|
83,570 | 4.95 | 4.95 | 4.86 | 0 | 0 | 0 |
19/01/2015 |
4.95
|
140,180 | 5.05 | 5.05 | 4.95 | 0 | 20,000 | -0.1 |
16/01/2015 |
5.05
|
805,390 | 4.86 | 5.14 | 4.77 | 0 | 46,170 | -0.2 |
15/01/2015 |
4.86
|
50,020 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 |
14/01/2015 |
4.86
|
66,050 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 |
13/01/2015 |
4.86
|
100,990 | 4.77 | 4.86 | 4.67 | 1,310 | 0 | 0.0 |
12/01/2015 |
4.77
|
110,060 | 4.86 | 4.95 | 4.77 | 10,000 | 0 | 0.1 |
09/01/2015 |
4.86
|
87,120 | 4.86 | 4.95 | 4.77 | 4,920 | 0 | 0.0 |
08/01/2015 |
4.86
|
56,080 | 4.86 | 4.95 | 4.77 | 0 | 0 | 0 |
07/01/2015 |
4.86
|
71,210 | 4.95 | 4.95 | 4.77 | 0 | 0 | 0 |
06/01/2015 |
4.95
|
118,530 | 4.86 | 4.95 | 4.67 | 8,690 | 0 | 0.0 |
05/01/2015 |
4.86
|
47,140 | 4.95 | 5.05 | 4.86 | 0 | 20,000 | -0.1 |
31/12/2014 |
4.95
|
184,670 | 4.77 | 5.05 | 4.77 | 0 | 0 | 0 |
30/12/2014 |
4.77
|
129,140 | 4.67 | 4.86 | 4.58 | 250 | 0 | 0.0 |
29/12/2014 |
4.67
|
249,970 | 4.95 | 4.95 | 4.67 | 60,000 | 0 | 0.3 |
26/12/2014 |
4.95
|
194,710 | 5.14 | 5.14 | 4.86 | 0 | 0 | 0 |
25/12/2014 |
5.14
|
252,540 | 5.05 | 5.14 | 4.95 | 0 | 0 | 0 |
24/12/2014 |
5.05
|
85,510 | 4.95 | 5.14 | 4.95 | 0 | 0 | 0 |
23/12/2014 |
4.95
|
143,310 | 4.95 | 5.14 | 4.95 | 30,000 | 0 | 0.2 |
22/12/2014 |
4.95
|
50,680 | 4.95 | 5.05 | 4.86 | 0 | 0 | 0 |
19/12/2014 |
4.95
|
213,520 | 5.05 | 5.14 | 4.86 | 1,500 | 0 | 0.0 |
18/12/2014 |
5.05
|
201,970 | 5.05 | 5.23 | 4.95 | 500 | 0 | 0.0 |
17/12/2014 |
5.05
|
829,820 | 5.42 | 5.42 | 5.05 | 0 | 0 | 0 |
16/12/2014 |
5.42
|
180,160 | 5.61 | 5.61 | 5.42 | 0 | 0 | 0 |
15/12/2014 |
5.61
|
295,070 | 5.51 | 5.79 | 5.51 | 0 | 0 | 0 |
12/12/2014 |
5.51
|
142,370 | 5.51 | 5.51 | 5.42 | 0 | 0 | 0 |
11/12/2014 |
5.51
|
49,220 | 5.61 | 5.61 | 5.42 | 0 | 0 | 0 |
10/12/2014 |
5.61
|
244,350 | 5.33 | 5.61 | 5.23 | 0 | 0 | 0 |
09/12/2014 |
5.33
|
553,000 | 5.70 | 5.70 | 5.33 | 0 | 0 | 0 |
08/12/2014 |
5.70
|
62,920 | 5.70 | 5.79 | 5.61 | 0 | 0 | 0 |
05/12/2014 |
5.70
|
114,060 | 5.70 | 5.79 | 5.61 | 0 | 0 | 0 |
04/12/2014 |
5.70
|
73,200 | 5.79 | 5.79 | 5.70 | 0 | 0 | 0 |
03/12/2014 |
5.79
|
62,460 | 5.70 | 5.79 | 5.70 | 0 | 0 | 0 |
02/12/2014 |
5.70
|
119,100 | 5.61 | 5.70 | 5.61 | 0 | 0 | 0 |
01/12/2014 |
5.61
|
113,320 | 5.51 | 5.79 | 5.61 | 0 | 0 | 0 |
28/11/2014 |
5.51
|
321,220 | 5.61 | 5.70 | 5.51 | 0 | 0 | 0 |
27/11/2014 |
5.61
|
374,460 | 5.61 | 5.61 | 5.42 | 0 | 0 | 0 |
26/11/2014 |
5.61
|
321,470 | 5.79 | 5.89 | 5.61 | 0 | 0 | 0 |
25/11/2014 |
5.79
|
150,150 | 5.79 | 5.89 | 5.79 | 0 | 0 | 0 |
24/11/2014 |
5.79
|
213,200 | 5.89 | 5.89 | 5.79 | 1,000 | 0 | 0.0 |
21/11/2014 |
5.89
|
196,930 | 6.07 | 6.07 | 5.89 | 0 | 0 | 0 |
20/11/2014 |
6.07
|
93,380 | 5.98 | 6.07 | 5.98 | 0 | 0 | 0 |
19/11/2014 |
5.98
|
169,930 | 5.98 | 6.07 | 5.89 | 0 | 0 | 0 |
18/11/2014 |
5.98
|
219,770 | 6.07 | 6.17 | 5.98 | 0 | 0 | 0 |
17/11/2014 |
6.07
|
207,530 | 6.07 | 6.17 | 5.98 | 0 | 0 | 0 |
14/11/2014 |
6.07
|
159,500 | 6.17 | 6.17 | 5.98 | 0 | 0 | 0 |
13/11/2014 |
6.17
|
353,910 | 6.07 | 6.26 | 6.07 | 0 | 0 | 0 |
12/11/2014 |
6.07
|
210,280 | 6.07 | 6.17 | 5.98 | 0 | 0 | 0 |
11/11/2014 |
6.07
|
398,720 | 5.98 | 6.17 | 5.98 | 0 | 0 | 0 |
10/11/2014 |
5.98
|
155,770 | 5.98 | 6.07 | 5.98 | 0 | 0 | 0 |
07/11/2014 |
5.98
|
195,820 | 5.89 | 6.07 | 5.89 | 0 | 0 | 0 |
06/11/2014 |
5.89
|
270,800 | 5.98 | 6.07 | 5.89 | 0 | 0 | 0 |
05/11/2014 |
5.98
|
120,040 | 5.98 | 6.07 | 5.89 | 0 | 2,000 | -0.0 |
04/11/2014 |
5.98
|
285,500 | 6.07 | 6.07 | 5.98 | 0 | 0 | 0 |
03/11/2014 |
6.07
|
488,990 | 6.07 | 6.17 | 5.98 | 0 | 0 | 0 |
31/10/2014 |
6.07
|
232,890 | 5.98 | 6.07 | 5.98 | 0 | 0 | 0 |
30/10/2014 |
5.98
|
226,180 | 5.98 | 6.07 | 5.89 | 0 | 0 | 0 |
29/10/2014 |
5.98
|
398,360 | 5.89 | 6.07 | 5.89 | 0 | 400 | -0.0 |
28/10/2014 |
5.89
|
631,310 | 5.89 | 6.07 | 5.79 | 0 | 0 | 0 |
27/10/2014 |
5.89
|
798,940 | 6.26 | 6.26 | 5.89 | 0 | 0 | 0 |
24/10/2014 |
6.26
|
400,780 | 6.36 | 6.36 | 6.07 | 0 | 0 | 0 |
23/10/2014 |
6.36
|
129,230 | 6.36 | 6.36 | 6.17 | 0 | 0 | 0 |
22/10/2014 |
6.36
|
274,410 | 6.26 | 6.45 | 6.26 | 400 | 0 | 0.0 |
21/10/2014 |
6.26
|
1,569,380 | 6.64 | 6.64 | 6.26 | 0 | 0 | 0 |
20/10/2014 |
6.64
|
191,690 | 6.73 | 6.82 | 6.54 | 0 | 0 | 0 |
17/10/2014 |
6.73
|
227,080 | 6.54 | 6.73 | 6.54 | 0 | 590 | -0.0 |
16/10/2014 |
6.54
|
551,930 | 6.73 | 6.82 | 6.54 | 0 | 92,940 | -0.7 |
15/10/2014 |
6.73
|
325,640 | 6.92 | 6.92 | 6.73 | 0 | 108,430 | -0.8 |
14/10/2014 |
6.92
|
236,430 | 6.82 | 7.01 | 6.73 | 0 | 0 | 0 |
13/10/2014 |
6.82
|
107,960 | 6.92 | 6.92 | 6.73 | 0 | 0 | 0 |
10/10/2014 |
6.92
|
680,880 | 7.10 | 7.10 | 6.73 | 0 | 0 | 0 |
09/10/2014 |
7.10
|
281,220 | 7.10 | 7.20 | 7.01 | 0 | 0 | 0 |
08/10/2014 |
7.10
|
429,640 | 7.20 | 7.20 | 7.01 | 0 | 0 | 0 |
07/10/2014 |
7.20
|
874,660 | 7.01 | 7.29 | 7.10 | 0 | 5,000 | -0.0 |
06/10/2014 |
7.01
|
717,940 | 6.92 | 7.01 | 6.82 | 0 | 0 | 0 |
03/10/2014 |
6.92
|
495,440 | 6.92 | 7.01 | 6.73 | 0 | 0 | 0 |
02/10/2014 |
6.92
|
622,280 | 7.01 | 7.29 | 6.92 | 5,000 | 0 | 0.0 |
01/10/2014 |
7.01
|
825,870 | 6.64 | 7.01 | 6.82 | 0 | 0 | 0 |
30/09/2014 |
6.64
|
437,090 | 6.73 | 6.82 | 6.64 | 0 | 0 | 0 |
29/09/2014 |
6.73
|
646,010 | 6.64 | 6.82 | 6.64 | 0 | 0 | 0 |
26/09/2014 |
6.64
|
141,550 | 6.73 | 6.73 | 6.64 | 0 | 0 | 0 |
25/09/2014 |
6.73
|
356,090 | 6.54 | 6.73 | 6.54 | 0 | 0 | 0 |
24/09/2014 |
6.54
|
319,000 | 6.45 | 6.73 | 6.45 | 0 | 0 | 0 |
23/09/2014 |
6.45
|
139,500 | 6.54 | 6.54 | 6.45 | 0 | 0 | 0 |
22/09/2014 |
6.54
|
116,000 | 6.54 | 6.64 | 6.45 | 0 | 0 | 0 |
19/09/2014 |
6.54
|
192,840 | 6.45 | 6.64 | 6.54 | 0 | 0 | 0 |
18/09/2014 |
6.45
|
483,210 | 6.64 | 6.73 | 6.45 | 0 | 0 | 0 |
17/09/2014 |
6.64
|
409,810 | 6.73 | 6.82 | 6.54 | 0 | 0 | 0 |