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) |
0.05 | 0.32% | 183,400 | 75,700 | 1.2 |
15.75
16
15.90
|
2 tháng
(2024-07-22) |
-0.35 | -2.15% | 464,600 | 82,600 | 1.3 |
15.65
16.25
15.90
|
3 tháng
(2024-06-21) |
-0.05 | -0.31% | 942,000 | -105,470 | -1.7 |
15.65
16.25
15.90
|
6 tháng
(2024-03-25) |
0.14 | 0.90% | 2,809,900 | -675,373 | -11.4 |
15.58
16.58
15.90
|
12 tháng
(2023-09-25) |
0.51 | 3.29% | 4,508,500 | -1,394,446 | -23.3 |
14.44
16.58
15.90
|
24 tháng
(2022-09-30) |
2.54 | 18.97% | 6,814,200 | -1,412,056 | -22.3 |
12.75
16.58
15.90
|
36 tháng
(2021-10-05) |
1.66 | 11.68% | 16,911,900 | 424,694 | 10.2 |
12.75
16.58
15.90
|
60 tháng
(2019-10-16) |
9.50 | 148.53% | 38,223,300 | -420,986 | -3.4 |
6.06
16.58
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2015 |
4.93
|
133,770 | 4.93 | 5.00 | 4.90 | 0 | 0 | 0 |
03/02/2015 |
4.93
|
145,490 | 4.96 | 4.96 | 4.86 | 0 | 0 | 0 |
02/02/2015 |
4.96
|
196,680 | 5.13 | 5.13 | 4.96 | 0 | 0 | 0 |
30/01/2015 |
5.13
|
299,680 | 4.93 | 5.27 | 4.96 | 2,000 | 0 | 0.0 |
29/01/2015 |
4.93
|
141,550 | 4.86 | 4.93 | 4.73 | 6,200 | 700 | 0.1 |
28/01/2015 |
4.86
|
179,400 | 4.93 | 5.07 | 4.76 | 300 | 0 | 0.0 |
27/01/2015 |
4.93
|
334,640 | 5.07 | 5.10 | 4.73 | 175,980 | 0 | 2.6 |
26/01/2015 |
5.07
|
325,490 | 5.07 | 5.10 | 4.96 | 252,000 | 0 | 3.7 |
23/01/2015 |
5.07
|
243,770 | 5.13 | 5.13 | 5.03 | 150,000 | 0 | 2.2 |
22/01/2015 |
5.13
|
377,110 | 5.17 | 5.20 | 5.00 | 220,000 | 37,900 | 2.7 |
21/01/2015 |
5.17
|
468,580 | 5.00 | 5.24 | 4.96 | 227,000 | 14,000 | 3.2 |
20/01/2015 |
5.00
|
328,810 | 4.69 | 5.00 | 4.69 | 120,500 | 0 | 1.7 |
19/01/2015 |
4.69
|
169,460 | 4.45 | 4.73 | 4.39 | 40,000 | 10,000 | 0.4 |
16/01/2015 |
4.45
|
295,920 | 4.25 | 4.52 | 4.42 | 0 | 20,000 | -0.3 |
15/01/2015 |
4.25
|
242,880 | 3.98 | 4.25 | 3.98 | 0 | 0 | 0 |
14/01/2015 |
3.98
|
71,310 | 3.81 | 3.98 | 3.91 | 0 | 0 | 0 |
13/01/2015 |
3.81
|
18,500 | 3.74 | 3.84 | 3.77 | 2,000 | 0 | 0.0 |
12/01/2015 |
3.74
|
19,040 | 3.88 | 3.91 | 3.74 | 0 | 0 | 0 |
09/01/2015 |
3.88
|
54,620 | 3.88 | 3.94 | 3.84 | 0 | 0 | 0 |
08/01/2015 |
3.88
|
52,690 | 3.94 | 3.94 | 3.84 | 0 | 0 | 0 |
07/01/2015 |
3.94
|
63,740 | 3.94 | 3.94 | 3.77 | 1,270 | 0 | 0.0 |
06/01/2015 |
3.94
|
38,090 | 3.84 | 3.94 | 3.81 | 2,000 | 0 | 0.0 |
05/01/2015 |
3.84
|
49,100 | 3.94 | 3.98 | 3.84 | 0 | 0 | 0 |
31/12/2014 |
3.94
|
61,200 | 4.05 | 4.05 | 3.88 | 0 | 0 | 0 |
30/12/2014 |
4.05
|
128,360 | 3.98 | 4.05 | 3.77 | 0 | 0 | 0 |
29/12/2014 |
3.98
|
57,660 | 3.74 | 3.98 | 3.98 | 0 | 0 | 0 |
26/12/2014 |
3.74
|
17,360 | 3.50 | 3.74 | 3.74 | 0 | 0 | 0 |
25/12/2014 |
3.50
|
3,174,870 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
24/12/2014 |
3.30
|
104,460 | 3.54 | 3.54 | 3.30 | 0 | 0 | 0 |
23/12/2014 |
3.54
|
47,810 | 3.60 | 3.64 | 3.54 | 0 | 0 | 0 |
22/12/2014 |
3.60
|
39,360 | 3.64 | 3.67 | 3.57 | 0 | 0 | 0 |
19/12/2014 |
3.64
|
105,210 | 3.77 | 3.81 | 3.64 | 6,710 | 0 | 0.1 |
18/12/2014 |
3.77
|
68,500 | 3.74 | 3.91 | 3.74 | 0 | 0 | 0 |
17/12/2014 |
3.74
|
78,100 | 4.01 | 4.01 | 3.74 | 25,330 | 0 | 0.3 |
16/12/2014 |
4.01
|
36,410 | 4.05 | 4.15 | 3.98 | 0 | 0 | 0 |
15/12/2014 |
4.05
|
24,610 | 3.98 | 4.25 | 3.94 | 5,720 | 0 | 0.1 |
12/12/2014 |
3.98
|
7,980 | 3.98 | 4.08 | 3.94 | 0 | 0 | 0 |
11/12/2014 |
3.98
|
21,920 | 3.91 | 4.08 | 3.91 | 0 | 210 | -0.0 |
10/12/2014 |
3.91
|
11,090 | 3.91 | 3.94 | 3.88 | 0 | 0 | 0 |
09/12/2014 |
3.91
|
14,090 | 3.94 | 3.98 | 3.91 | 0 | 0 | 0 |
08/12/2014 |
3.94
|
31,100 | 3.98 | 3.98 | 3.94 | 0 | 3,100 | -0.0 |
05/12/2014 |
3.98
|
15,690 | 3.94 | 3.98 | 3.94 | 0 | 0 | 0 |
04/12/2014 |
3.94
|
5,510 | 3.98 | 3.98 | 3.94 | 0 | 0 | 0 |
03/12/2014 |
3.98
|
12,200 | 4.01 | 4.01 | 3.98 | 0 | 0 | 0 |
02/12/2014 |
4.01
|
8,100 | 3.98 | 4.01 | 3.94 | 0 | 0 | 0 |
01/12/2014 |
3.98
|
18,850 | 3.94 | 3.98 | 3.94 | 100 | 0 | 0.0 |
28/11/2014 |
3.94
|
6,750 | 3.98 | 3.98 | 3.94 | 0 | 0 | 0 |
27/11/2014 |
3.98
|
9,260 | 3.94 | 3.98 | 3.94 | 0 | 0 | 0 |
26/11/2014 |
3.94
|
2,000 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
25/11/2014 |
3.94
|
7,790 | 3.91 | 3.94 | 3.91 | 0 | 0 | 0 |
24/11/2014 |
3.91
|
4,380 | 3.91 | 3.94 | 3.91 | 0 | 0 | 0 |
21/11/2014 |
3.91
|
15,310 | 3.91 | 3.94 | 3.91 | 0 | 0 | 0 |
20/11/2014 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
19/11/2014 |
3.91
|
2,430 | 3.94 | 3.94 | 3.91 | 0 | 0 | 0 |
18/11/2014 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
17/11/2014 |
3.94
|
19,030 | 3.88 | 3.94 | 3.88 | 0 | 0 | 0 |
14/11/2014 |
3.88
|
4,280 | 3.84 | 3.94 | 3.84 | 970 | 0 | 0.0 |
13/11/2014 |
3.84
|
10,110 | 3.94 | 3.98 | 3.84 | 0 | 0 | 0 |
12/11/2014 |
3.94
|
10,300 | 3.88 | 3.94 | 3.81 | 0 | 0 | 0 |
11/11/2014 |
3.88
|
13,650 | 4.01 | 4.01 | 3.88 | 0 | 0 | 0 |
10/11/2014 |
4.01
|
2,970 | 4.01 | 4.01 | 3.94 | 0 | 0 | 0 |
07/11/2014 |
4.01
|
50 | 3.91 | 4.01 | 4.01 | 0 | 0 | 0 |
06/11/2014 |
3.91
|
10 | 4.01 | 4.01 | 3.91 | 0 | 0 | 0 |
05/11/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
04/11/2014 |
4.01
|
100 | 3.91 | 4.01 | 4.01 | 0 | 0 | 0 |
03/11/2014 |
3.91
|
200 | 3.94 | 3.94 | 3.91 | 0 | 0 | 0 |
31/10/2014 |
3.94
|
14,300 | 3.94 | 3.98 | 3.94 | 0 | 0 | 0 |
30/10/2014 |
3.94
|
12,350 | 3.94 | 3.98 | 3.94 | 880 | 0 | 0.0 |
29/10/2014 |
3.94
|
130 | 3.84 | 4.01 | 3.94 | 0 | 0 | 0 |
28/10/2014 |
3.84
|
4,450 | 3.94 | 3.94 | 3.84 | 0 | 0 | 0 |
27/10/2014 |
3.94
|
1,900 | 3.98 | 3.98 | 3.94 | 0 | 0 | 0 |
24/10/2014 |
3.98
|
220 | 4.05 | 4.11 | 3.98 | 0 | 0 | 0 |
23/10/2014 |
4.05
|
6,550 | 4.05 | 4.05 | 4.01 | 0 | 0 | 0 |
22/10/2014 |
4.05
|
39,960 | 4.05 | 4.15 | 4.05 | 0 | 0 | 0 |
21/10/2014 |
4.05
|
40,490 | 4.01 | 4.15 | 4.01 | 0 | 0 | 0 |
20/10/2014 |
4.01
|
5,490 | 4.05 | 4.05 | 4.01 | 0 | 0 | 0 |
17/10/2014 |
4.05
|
330 | 3.94 | 4.11 | 3.91 | 0 | 0 | 0 |
16/10/2014 |
3.94
|
68,640 | 4.05 | 4.08 | 3.94 | 0 | 3,530 | -0.0 |
15/10/2014 |
4.05
|
190 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 |
14/10/2014 |
4.08
|
49,800 | 3.91 | 4.11 | 3.88 | 1,000 | 0 | 0.0 |
13/10/2014 |
3.91
|
560 | 3.91 | 4.08 | 3.91 | 0 | 0 | 0 |
10/10/2014 |
3.91
|
3,180 | 4.01 | 4.01 | 3.91 | 3,070 | 0 | 0.0 |
09/10/2014 |
4.01
|
7,460 | 3.91 | 4.01 | 3.94 | 0 | 0 | 0 |
08/10/2014 |
3.91
|
2,460 | 3.81 | 3.91 | 3.88 | 320 | 0 | 0.0 |
07/10/2014 |
3.81
|
41,560 | 3.94 | 4.08 | 3.81 | 10,000 | 0 | 0.1 |
06/10/2014 |
3.94
|
18,200 | 3.84 | 3.94 | 3.74 | 3,600 | 0 | 0.0 |
03/10/2014 |
3.84
|
24,690 | 3.91 | 3.98 | 3.77 | 5,000 | 0 | 0.1 |
02/10/2014 |
3.91
|
31,050 | 3.91 | 3.91 | 3.67 | 5,000 | 0 | 0.1 |
01/10/2014 |
3.91
|
9,640 | 3.94 | 3.98 | 3.71 | 710 | 0 | 0.0 |
30/09/2014 |
3.94
|
30,710 | 3.88 | 3.94 | 3.88 | 5,000 | 100 | 0.1 |
29/09/2014 |
3.88
|
20,410 | 3.81 | 3.91 | 3.74 | 20 | 0 | 0.0 |
26/09/2014 |
3.81
|
19,410 | 3.74 | 3.84 | 3.71 | 610 | 0 | 0.0 |
25/09/2014 |
3.74
|
52,640 | 3.77 | 3.91 | 3.67 | 10,000 | 0 | 0.1 |
24/09/2014 |
3.77
|
11,290 | 3.60 | 3.77 | 3.64 | 90 | 0 | 0.0 |
23/09/2014 |
3.60
|
12,500 | 3.57 | 3.71 | 3.60 | 2,000 | 0 | 0.0 |
22/09/2014 |
3.57
|
7,710 | 3.74 | 3.74 | 3.57 | 0 | 0 | 0 |
19/09/2014 |
3.74
|
6,780 | 3.60 | 3.74 | 3.60 | 0 | 0 | 0 |
18/09/2014 |
3.60
|
15,150 | 3.74 | 3.74 | 3.60 | 15,000 | 0 | 0.2 |
17/09/2014 |
3.74
|
12,010 | 3.64 | 3.74 | 3.64 | 6,000 | 0 | 0.1 |
16/09/2014 |
3.64
|
1,090 | 3.71 | 3.71 | 3.64 | 890 | 0 | 0.0 |