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) |
0.45 | 1.88% | 9,443,800 | -85,542 | -2.3 |
23.15
24.90
24.45
|
2 tháng
(2024-07-22) |
1.35 | 5.84% | 23,565,800 | -522,233 | -12.6 |
21.85
24.90
24.45
|
3 tháng
(2024-06-21) |
-4.60 | -15.83% | 59,302,500 | 304,227 | 10.0 |
21.85
29.05
24.45
|
6 tháng
(2024-03-25) |
1.40 | 6.07% | 163,960,700 | -541,831 | -14.8 |
20
29.20
24.45
|
12 tháng
(2023-09-25) |
8.52 | 53.50% | 244,380,200 | -413,072 | -10.5 |
14.07
29.20
24.45
|
24 tháng
(2022-09-30) |
16.09 | 192.56% | 321,782,700 | -1,056,299 | -27.9 |
4.25
29.20
24.45
|
36 tháng
(2021-10-05) |
8.49 | 53.16% | 475,788,300 | -1,193,137 | -33.8 |
4.25
29.20
24.45
|
60 tháng
(2019-10-16) |
20.83 | 575.58% | 654,870,830 | -9,447,997 | -138.1 |
2.48
29.20
24.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2015 |
5.70
|
510 | 5.74 | 5.74 | 5.70 | 0 | 0 | 0 |
04/02/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
03/02/2015 |
5.74
|
1,510 | 5.70 | 5.74 | 5.49 | 1,500 | 0 | 0.0 |
02/02/2015 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
30/01/2015 |
5.70
|
5,840 | 5.57 | 5.70 | 5.57 | 5,830 | 0 | 0.1 |
29/01/2015 |
5.57
|
2,320 | 5.74 | 5.74 | 5.57 | 1,870 | 0 | 0.0 |
28/01/2015 |
5.74
|
1,500 | 5.57 | 5.74 | 5.74 | 0 | 0 | 0 |
27/01/2015 |
5.57
|
1,000 | 5.70 | 5.70 | 5.57 | 0 | 0 | 0 |
26/01/2015 |
5.70
|
1,220 | 5.74 | 5.74 | 5.57 | 0 | 10 | -0.0 |
23/01/2015 |
5.74
|
180 | 5.74 | 5.74 | 5.41 | 120 | 0 | 0.0 |
22/01/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
21/01/2015 |
5.74
|
10 | 5.70 | 5.74 | 5.74 | 0 | 0 | 0 |
20/01/2015 |
5.70
|
6,010 | 5.66 | 5.70 | 5.45 | 6,000 | 0 | 0.1 |
19/01/2015 |
5.66
|
700 | 5.74 | 5.74 | 5.45 | 490 | 0 | 0.0 |
16/01/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
15/01/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
14/01/2015 |
5.74
|
10 | 5.70 | 5.74 | 5.74 | 0 | 0 | 0 |
13/01/2015 |
5.70
|
10 | 5.74 | 5.74 | 5.70 | 0 | 0 | 0 |
12/01/2015 |
5.74
|
5,230 | 5.70 | 5.74 | 5.37 | 1,000 | 0 | 0.0 |
09/01/2015 |
5.70
|
6,550 | 5.66 | 5.70 | 5.37 | 6,340 | 340 | 0.1 |
08/01/2015 |
5.66
|
10 | 5.66 | 5.66 | 5.66 | 0 | 10 | -0.0 |
07/01/2015 |
5.66
|
20 | 5.37 | 5.66 | 5.37 | 10 | 10 | -0 |
06/01/2015 |
5.37
|
10,000 | 5.66 | 5.66 | 5.37 | 10,000 | 0 | 0.1 |
05/01/2015 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
31/12/2014 |
5.66
|
20 | 5.53 | 5.66 | 5.45 | 0 | 10 | -0.0 |
30/12/2014 |
5.53
|
20 | 5.70 | 5.70 | 5.33 | 10 | 20 | -0.0 |
29/12/2014 |
5.70
|
1,040 | 5.74 | 5.74 | 5.70 | 1,040 | 10 | 0.0 |
26/12/2014 |
5.74
|
10 | 5.74 | 5.74 | 5.74 | 0 | 10 | -0.0 |
25/12/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
24/12/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
23/12/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
22/12/2014 |
5.74
|
1,950 | 5.53 | 5.74 | 5.33 | 1,320 | 120 | 0.0 |
19/12/2014 |
5.53
|
490 | 5.29 | 5.53 | 5.29 | 480 | 0 | 0.0 |
18/12/2014 |
5.29
|
9,180 | 5.41 | 5.41 | 5.29 | 9,180 | 0 | 0.1 |
17/12/2014 |
5.41
|
9,280 | 5.66 | 5.66 | 5.41 | 9,200 | 0 | 0.1 |
16/12/2014 |
5.66
|
2,010 | 5.70 | 5.70 | 5.45 | 2,000 | 0 | 0.0 |
15/12/2014 |
5.70
|
1,010 | 5.45 | 5.70 | 5.45 | 0 | 0 | 0 |
12/12/2014 |
5.45
|
220 | 5.45 | 5.78 | 5.45 | 200 | 0 | 0.0 |
11/12/2014 |
5.45
|
5,070 | 5.70 | 5.70 | 5.45 | 5,070 | 0 | 0.1 |
10/12/2014 |
5.70
|
2,870 | 5.70 | 5.70 | 5.45 | 870 | 0 | 0.0 |
09/12/2014 |
5.70
|
10 | 5.57 | 5.70 | 5.70 | 0 | 10 | -0.0 |
08/12/2014 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
05/12/2014 |
5.57
|
3,710 | 5.70 | 5.70 | 5.45 | 3,670 | 0 | 0.0 |
04/12/2014 |
5.70
|
170 | 5.70 | 5.70 | 5.49 | 0 | 0 | 0 |
03/12/2014 |
5.70
|
310 | 5.66 | 5.74 | 5.29 | 0 | 100 | -0.0 |
02/12/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
01/12/2014 |
5.66
|
1,010 | 5.45 | 5.66 | 5.49 | 0 | 0 | 0 |
28/11/2014 |
5.45
|
1,000 | 5.70 | 5.70 | 5.45 | 990 | 0 | 0.0 |
27/11/2014 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
26/11/2014 |
5.70
|
5,010 | 5.70 | 5.70 | 5.49 | 4,900 | 0 | 0.1 |
25/11/2014 |
5.70
|
1,410 | 5.53 | 5.70 | 5.49 | 900 | 0 | 0.0 |
24/11/2014 |
5.53
|
1,630 | 5.74 | 5.74 | 5.53 | 0 | 0 | 0 |
21/11/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
20/11/2014 |
5.74
|
3,070 | 5.66 | 5.74 | 5.53 | 2,560 | 10 | 0.0 |
19/11/2014 |
5.66
|
6,110 | 5.66 | 5.74 | 5.57 | 5,900 | 0 | 0.1 |
18/11/2014 |
5.66
|
520 | 5.78 | 5.78 | 5.66 | 0 | 0 | 0 |
17/11/2014 |
5.78
|
10 | 5.70 | 5.78 | 5.78 | 0 | 0 | 0 |
14/11/2014 |
5.70
|
10,910 | 5.82 | 5.82 | 5.57 | 6,000 | 0 | 0.1 |
13/11/2014 |
5.82
|
6,780 | 5.82 | 5.82 | 5.57 | 6,000 | 6,720 | -0.0 |
12/11/2014 |
5.82
|
9,230 | 5.66 | 5.82 | 5.61 | 6,000 | 4,160 | 0.0 |
11/11/2014 |
5.66
|
3,520 | 5.66 | 5.66 | 5.61 | 0 | 1,000 | -0.0 |
10/11/2014 |
5.66
|
50 | 5.94 | 5.94 | 5.66 | 0 | 0 | 0 |
07/11/2014 |
5.94
|
10,020 | 6.02 | 6.02 | 5.61 | 6,150 | 0 | 0.1 |
06/11/2014 |
6.02
|
11,730 | 5.66 | 6.02 | 5.61 | 5,600 | 0 | 0.1 |
05/11/2014 |
5.66
|
5,040 | 5.74 | 5.74 | 5.66 | 5,040 | 0 | 0.1 |
04/11/2014 |
5.74
|
5,050 | 5.66 | 5.74 | 5.66 | 0 | 0 | 0 |
03/11/2014 |
5.66
|
2,300 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
31/10/2014 |
5.66
|
6,960 | 5.53 | 5.66 | 5.53 | 6,410 | 0 | 0.1 |
30/10/2014 |
5.53
|
1,220 | 5.74 | 6.02 | 5.53 | 10 | 0 | 0.0 |
29/10/2014 |
5.74
|
610 | 5.66 | 5.74 | 5.66 | 0 | 0 | 0 |
28/10/2014 |
5.66
|
12,050 | 5.61 | 5.70 | 5.57 | 7,500 | 0 | 0.0 |
27/10/2014 |
5.61
|
13,240 | 5.74 | 5.74 | 5.61 | 10,400 | 0 | 0.1 |
24/10/2014 |
5.74
|
12,810 | 5.66 | 5.74 | 5.66 | 8,800 | 0 | 0.1 |
23/10/2014 |
5.66
|
11,820 | 5.82 | 5.82 | 5.66 | 10,300 | 0 | 0.1 |
22/10/2014 |
5.82
|
8,970 | 5.82 | 5.82 | 5.82 | 8,700 | 0 | 0.1 |
21/10/2014 |
5.82
|
16,400 | 5.82 | 5.86 | 5.82 | 8,700 | 0 | 0.1 |
20/10/2014 |
5.82
|
2,900 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
17/10/2014 |
5.82
|
10,580 | 5.86 | 5.86 | 5.78 | 10,180 | 0 | 0.1 |
16/10/2014 |
5.86
|
9,100 | 5.86 | 5.90 | 5.86 | 8,600 | 0 | 0.1 |
15/10/2014 |
5.86
|
13,160 | 5.94 | 5.94 | 5.86 | 0 | 0 | 0 |
14/10/2014 |
5.94
|
25,110 | 5.90 | 5.94 | 5.86 | 0 | 0 | 0 |
13/10/2014 |
5.90
|
24,730 | 5.86 | 5.94 | 5.82 | 8,600 | 0 | 0.1 |
10/10/2014 |
5.86
|
24,520 | 5.90 | 5.90 | 5.86 | 0 | 0 | 0 |
09/10/2014 |
5.90
|
21,310 | 5.86 | 5.90 | 5.82 | 8,700 | 0 | 0.1 |
08/10/2014 |
5.86
|
5,270 | 5.90 | 5.90 | 5.86 | 4,970 | 0 | 0.1 |
07/10/2014 |
5.90
|
13,830 | 5.86 | 5.94 | 5.86 | 0 | 0 | 0 |
06/10/2014 |
5.86
|
1,260 | 5.82 | 5.90 | 5.86 | 0 | 0 | 0 |
03/10/2014 |
5.82
|
7,680 | 5.86 | 5.86 | 5.82 | 7,680 | 0 | 0.1 |
02/10/2014 |
5.86
|
1,460 | 5.82 | 5.86 | 5.74 | 760 | 0 | 0.0 |
01/10/2014 |
5.82
|
10,720 | 5.78 | 5.86 | 5.82 | 0 | 0 | 0 |
30/09/2014 |
5.78
|
19,580 | 5.90 | 5.90 | 5.78 | 100 | 0 | 0.0 |
29/09/2014 |
5.90
|
24,200 | 5.78 | 5.90 | 5.70 | 0 | 0 | 0 |
26/09/2014 |
5.78
|
6,900 | 5.70 | 5.78 | 5.70 | 0 | 0 | 0 |
25/09/2014 |
5.70
|
20,530 | 5.66 | 5.74 | 5.66 | 30 | 30 | 0 |
24/09/2014 |
5.66
|
7,990 | 5.57 | 5.66 | 5.66 | 0 | 0 | 0 |
23/09/2014 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
22/09/2014 |
5.57
|
5,640 | 5.61 | 5.61 | 5.57 | 0 | 0 | 0 |
19/09/2014 |
5.61
|
20,750 | 5.61 | 5.61 | 5.53 | 3,450 | 0 | 0.0 |
18/09/2014 |
5.61
|
410 | 5.61 | 5.66 | 5.53 | 140 | 250 | -0.0 |
17/09/2014 |
5.61
|
12,110 | 5.57 | 5.86 | 5.53 | 0 | 0 | 0 |