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) |
-0.10 | -7.69% | 626,700 | 0 | 0 |
1.20
1.30
1.20
|
2 tháng
(2024-07-22) |
-0.20 | -14.29% | 1,367,200 | 0 | 0 |
1.20
1.40
1.20
|
3 tháng
(2024-06-21) |
-0.50 | -29.41% | 2,875,100 | 0 | 0 |
1.20
1.70
1.20
|
6 tháng
(2024-03-25) |
-1.60 | -57.14% | 17,499,000 | -105 | -0.0 |
1.20
2.90
1.20
|
12 tháng
(2023-09-25) |
-2.10 | -63.64% | 44,026,400 | 49,595 | 0.2 |
1.20
3.30
1.20
|
24 tháng
(2022-09-30) |
-3 | -71.43% | 133,115,423 | 116,332 | 0.4 |
1.20
4.20
1.20
|
36 tháng
(2021-10-05) |
-1.91 | -61.41% | 209,217,500 | -1,544,080 | -9.4 |
1.20
11.95
1.20
|
60 tháng
(2019-10-16) |
0.55 | 84.62% | 266,037,200 | -962,430 | -7.9 |
0.58
11.95
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2015 |
4.70
|
56,990 | 4.50 | 4.70 | 4.60 | 0 | 0 | 0 |
04/02/2015 |
4.50
|
65,820 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
03/02/2015 |
4.50
|
108,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
02/02/2015 |
4.70
|
155,250 | 4.80 | 4.90 | 4.70 | 30,500 | 0 | 0.1 |
30/01/2015 |
4.80
|
181,830 | 5 | 5 | 4.80 | 0 | 0 | 0 |
29/01/2015 |
5
|
77,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
28/01/2015 |
5.10
|
70,680 | 5 | 5.10 | 5 | 1,400 | 0 | 0.0 |
27/01/2015 |
5
|
343,770 | 5.10 | 5.20 | 4.90 | 10,000 | 0 | 0.1 |
26/01/2015 |
5.10
|
230,970 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
23/01/2015 |
5.20
|
160,230 | 5.20 | 5.30 | 5.10 | 10,000 | 0 | 0.1 |
22/01/2015 |
5.20
|
65,360 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
21/01/2015 |
5.20
|
200,700 | 5.20 | 5.30 | 5.10 | 20,000 | 0 | 0.1 |
20/01/2015 |
5.20
|
163,840 | 5.20 | 5.20 | 5.10 | 30,000 | 0 | 0.2 |
19/01/2015 |
5.20
|
123,910 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
16/01/2015 |
5.20
|
102,660 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
15/01/2015 |
5.10
|
123,870 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
14/01/2015 |
5.20
|
560,720 | 5.10 | 5.20 | 5 | 10,730 | 0 | 0.1 |
13/01/2015 |
5.10
|
141,130 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
12/01/2015 |
5.20
|
368,970 | 5.30 | 5.30 | 5 | 1,810 | 0 | 0.0 |
09/01/2015 |
5.30
|
306,510 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
08/01/2015 |
5.10
|
156,800 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
07/01/2015 |
5.20
|
148,830 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
06/01/2015 |
5.30
|
241,110 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
05/01/2015 |
5.30
|
136,660 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
31/12/2014 |
5.20
|
174,320 | 4.90 | 5.20 | 5 | 0 | 0 | 0 |
30/12/2014 |
4.90
|
211,080 | 4.90 | 5.10 | 4.80 | 15,000 | 0 | 0.1 |
29/12/2014 |
4.90
|
293,460 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
26/12/2014 |
5.20
|
170,450 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
25/12/2014 |
5.20
|
286,490 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
24/12/2014 |
5.30
|
72,180 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
23/12/2014 |
5.30
|
228,380 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
22/12/2014 |
5.30
|
233,490 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
19/12/2014 |
5.30
|
128,140 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
18/12/2014 |
5.50
|
419,460 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
17/12/2014 |
5.50
|
511,610 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
16/12/2014 |
5.70
|
405,200 | 5.80 | 5.80 | 5.50 | 0 | 10 | -0 |
15/12/2014 |
5.80
|
794,680 | 5.60 | 5.90 | 5.70 | 0 | 39,740 | -0.2 |
12/12/2014 |
5.60
|
110,170 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
11/12/2014 |
5.50
|
177,110 | 5.60 | 5.60 | 5.50 | 20,000 | 0 | 0.1 |
10/12/2014 |
5.60
|
355,850 | 5.50 | 5.60 | 5.40 | 20,000 | 0 | 0.1 |
09/12/2014 |
5.50
|
564,300 | 5.60 | 5.70 | 5.40 | 20,000 | 35,450 | -0.1 |
08/12/2014 |
5.60
|
147,460 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
05/12/2014 |
5.60
|
138,460 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
04/12/2014 |
5.70
|
207,240 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
03/12/2014 |
5.70
|
157,360 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
02/12/2014 |
5.60
|
231,390 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
01/12/2014 |
5.70
|
312,440 | 5.70 | 5.80 | 5.60 | 20,000 | 0 | 0.1 |
28/11/2014 |
5.70
|
96,960 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
27/11/2014 |
5.70
|
279,640 | 5.60 | 5.70 | 5.60 | 20,000 | 0 | 0.1 |
26/11/2014 |
5.60
|
248,010 | 5.80 | 5.80 | 5.60 | 50,000 | 0 | 0.3 |
25/11/2014 |
5.80
|
139,260 | 5.60 | 5.80 | 5.60 | 30,000 | 0 | 0.2 |
24/11/2014 |
5.60
|
212,240 | 5.70 | 5.70 | 5.60 | 500 | 0 | 0.0 |
21/11/2014 |
5.70
|
74,750 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
20/11/2014 |
5.80
|
274,370 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
19/11/2014 |
5.70
|
91,120 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
18/11/2014 |
5.90
|
100,290 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
17/11/2014 |
5.80
|
30,330 | 5.70 | 5.90 | 5.80 | 0 | 0 | 0 |
14/11/2014 |
5.70
|
173,120 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
13/11/2014 |
5.80
|
148,100 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
12/11/2014 |
5.90
|
167,390 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
11/11/2014 |
5.90
|
63,430 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
10/11/2014 |
5.90
|
114,560 | 6 | 6 | 5.80 | 0 | 0 | 0 |
07/11/2014 |
6
|
94,090 | 6 | 6 | 5.90 | 0 | 0 | 0 |
06/11/2014 |
6
|
93,190 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
05/11/2014 |
5.80
|
277,820 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
04/11/2014 |
5.90
|
251,570 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
03/11/2014 |
6
|
129,360 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
31/10/2014 |
6
|
173,990 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
30/10/2014 |
5.90
|
401,370 | 5.90 | 6.10 | 5.90 | 0 | 38,220 | -0.2 |
29/10/2014 |
5.90
|
183,460 | 5.60 | 5.90 | 5.80 | 0 | 0 | 0 |
28/10/2014 |
5.60
|
198,960 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
27/10/2014 |
5.60
|
141,780 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
24/10/2014 |
5.90
|
385,070 | 5.80 | 6 | 5.70 | 20,000 | 0 | 0.1 |
23/10/2014 |
5.80
|
274,830 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
22/10/2014 |
5.90
|
109,270 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
21/10/2014 |
5.90
|
269,380 | 6 | 6 | 5.90 | 0 | 0 | 0 |
20/10/2014 |
6
|
184,440 | 6 | 6.10 | 5.90 | 0 | 10,000 | -0.1 |
17/10/2014 |
6
|
584,280 | 6 | 6 | 5.80 | 60,000 | 20,000 | 0.2 |
16/10/2014 |
6
|
625,130 | 6.10 | 6.20 | 5.90 | 30,000 | 0 | 0.2 |
15/10/2014 |
6.10
|
753,140 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
14/10/2014 |
6.10
|
467,550 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
13/10/2014 |
6.30
|
380,300 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
10/10/2014 |
6.30
|
570,180 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
09/10/2014 |
6.40
|
532,180 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
08/10/2014 |
6.70
|
960,630 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
07/10/2014 |
6.60
|
2,147,740 | 6.20 | 6.60 | 6.30 | 0 | 36,610 | -0.2 |
06/10/2014 |
6.20
|
718,020 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
03/10/2014 |
6.20
|
284,510 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
02/10/2014 |
6.20
|
558,930 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
01/10/2014 |
6.30
|
779,560 | 6 | 6.40 | 6.10 | 0 | 0 | 0 |
30/09/2014 |
6
|
526,040 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
29/09/2014 |
5.90
|
317,010 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
26/09/2014 |
6
|
184,200 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
25/09/2014 |
6
|
294,870 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
24/09/2014 |
6
|
292,860 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
23/09/2014 |
6
|
402,040 | 5.90 | 6 | 5.80 | 500 | 0 | 0.0 |
22/09/2014 |
5.90
|
437,380 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
19/09/2014 |
6
|
272,640 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
18/09/2014 |
6
|
743,170 | 6.10 | 6.20 | 5.90 | 30,000 | 0 | 0.2 |
17/09/2014 |
6.10
|
283,560 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |