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) |
0.20 | 1.57% | 50,400 | 0 | 0 |
12.50
13
12.90
|
2 tháng
(2024-07-22) |
2.40 | 22.86% | 524,900 | 0 | 0 |
10
13
12.90
|
3 tháng
(2024-06-21) |
2.30 | 21.70% | 639,100 | 0 | 0 |
10
13
12.90
|
6 tháng
(2024-03-25) |
3.70 | 40.22% | 1,240,900 | 0 | 0 |
9.20
13
12.90
|
12 tháng
(2023-09-25) |
5.40 | 72% | 2,373,600 | 0 | 0 |
6.80
13
12.90
|
24 tháng
(2022-09-30) |
7.15 | 124.35% | 4,650,378 | 0 | -0.0 |
4.70
13
12.90
|
36 tháng
(2021-10-05) |
5.32 | 70.11% | 11,977,482 | -22,800 | -0.2 |
4.42
13
12.90
|
60 tháng
(2019-10-16) |
7.07 | 121.14% | 15,285,799 | -361,700 | -1.9 |
3.58
13
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
5.19
|
33,400 | 5.33 | 5.33 | 5.13 | 100 | 0 | 0.0 |
09/02/2015 |
5.33
|
66,820 | 5.26 | 5.33 | 5.26 | 100 | 0 | 0.0 |
06/02/2015 |
5.26
|
154,230 | 5.19 | 5.33 | 5.13 | 0 | 0 | 0 |
05/02/2015 |
5.19
|
35,900 | 5.26 | 5.26 | 5.19 | 0 | 0 | 0 |
04/02/2015 |
5.26
|
205,400 | 5.26 | 5.33 | 5.06 | 30,000 | 0 | 0.2 |
03/02/2015 |
5.26
|
102,700 | 5.13 | 5.26 | 5.13 | 0 | 0 | 0 |
02/02/2015 |
5.13
|
67,600 | 5.13 | 5.26 | 5.13 | 0 | 0 | 0 |
30/01/2015 |
5.13
|
352,400 | 5.26 | 5.33 | 5.13 | 0 | 0 | 0 |
29/01/2015 |
5.26
|
149,300 | 5.13 | 5.26 | 5.13 | 0 | 0 | 0 |
28/01/2015 |
5.13
|
97,900 | 4.92 | 5.13 | 4.92 | 0 | 0 | 0 |
27/01/2015 |
4.92
|
136,700 | 5.06 | 5.06 | 4.92 | 0 | 0 | 0 |
26/01/2015 |
5.06
|
12,300 | 5.26 | 5.26 | 5.06 | 0 | 0 | 0 |
23/01/2015 |
5.26
|
128,600 | 5.26 | 5.33 | 5.19 | 0 | 0 | 0 |
22/01/2015 |
5.26
|
163,400 | 5.06 | 5.54 | 5.06 | 0 | 0 | 0 |
21/01/2015 |
5.06
|
290,300 | 4.92 | 5.06 | 4.78 | 0 | 0 | 0 |
20/01/2015 |
4.92
|
119,800 | 4.92 | 5.06 | 4.85 | 100 | 10,000 | -0.1 |
19/01/2015 |
4.92
|
60,400 | 4.85 | 4.92 | 4.78 | 100 | 15,000 | -0.1 |
16/01/2015 |
4.85
|
89,864 | 5.06 | 5.06 | 4.85 | 0 | 0 | 0 |
15/01/2015 |
5.06
|
145,900 | 4.92 | 5.06 | 4.85 | 100 | 0 | 0.0 |
14/01/2015 |
4.92
|
104,400 | 4.85 | 4.99 | 4.78 | 100 | 0 | 0.0 |
13/01/2015 |
4.85
|
148,900 | 4.92 | 4.99 | 4.85 | 0 | 10,000 | -0.1 |
12/01/2015 |
4.92
|
197,800 | 4.85 | 4.99 | 4.85 | 0 | 0 | 0 |
09/01/2015 |
4.85
|
132,700 | 4.92 | 4.99 | 4.78 | 0 | 0 | 0 |
08/01/2015 |
4.92
|
106,200 | 4.92 | 4.92 | 4.78 | 200 | 0 | 0.0 |
07/01/2015 |
4.92
|
74,300 | 4.99 | 4.99 | 4.92 | 0 | 0 | 0 |
06/01/2015 |
4.99
|
87,700 | 4.92 | 4.99 | 4.78 | 0 | 0 | 0 |
05/01/2015 |
4.92
|
65,600 | 4.99 | 5.06 | 4.92 | 0 | 0 | 0 |
31/12/2014 |
4.99
|
132,800 | 4.72 | 5.06 | 4.78 | 100 | 0 | 0.0 |
30/12/2014 |
4.72
|
59,900 | 4.58 | 4.78 | 4.44 | 0 | 0 | 0 |
29/12/2014 |
4.58
|
440,800 | 4.78 | 4.85 | 4.58 | 0 | 0 | 0 |
26/12/2014 |
4.78
|
200,700 | 4.99 | 4.99 | 4.72 | 0 | 0 | 0 |
25/12/2014 |
4.99
|
72,700 | 5.06 | 5.06 | 4.99 | 0 | 0 | 0 |
24/12/2014 |
5.06
|
49,600 | 4.99 | 5.06 | 4.99 | 0 | 0 | 0 |
23/12/2014 |
4.99
|
93,100 | 4.99 | 5.13 | 4.99 | 0 | 0 | 0 |
22/12/2014 |
4.99
|
55,700 | 4.92 | 4.99 | 4.85 | 0 | 0 | 0 |
19/12/2014 |
4.92
|
88,700 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 |
18/12/2014 |
4.92
|
58,700 | 4.92 | 5.06 | 4.92 | 0 | 0 | 0 |
17/12/2014 |
4.92
|
165,300 | 5.19 | 5.26 | 4.72 | 100 | 0 | 0.0 |
16/12/2014 |
5.19
|
166,300 | 5.26 | 5.26 | 4.99 | 80,900 | 0 | 0.6 |
15/12/2014 |
5.26
|
48,900 | 5.19 | 5.47 | 5.13 | 0 | 0 | 0 |
12/12/2014 |
5.19
|
34,900 | 5.26 | 5.54 | 5.13 | 0 | 0 | 0 |
11/12/2014 |
5.26
|
55,700 | 5.13 | 5.54 | 5.06 | 0 | 0 | 0 |
10/12/2014 |
5.13
|
130,000 | 4.92 | 5.19 | 4.85 | 13,500 | 0 | 0.1 |
09/12/2014 |
4.92
|
228,700 | 5.47 | 5.47 | 4.92 | 0 | 0 | 0 |
08/12/2014 |
5.47
|
160,400 | 5.67 | 5.67 | 5.40 | 0 | 0 | 0 |
05/12/2014 |
5.67
|
204,900 | 5.74 | 5.81 | 5.54 | 317,100 | 0 | 2.4 |
04/12/2014 |
5.74
|
384,897 | 5.67 | 5.95 | 5.67 | 0 | 0 | 0 |
03/12/2014 |
5.67
|
567,100 | 5.19 | 5.67 | 5.19 | 11,500 | 0 | 0.1 |
02/12/2014 |
5.19
|
99,800 | 5.19 | 5.47 | 5.13 | 0 | 0 | 0 |
01/12/2014 |
5.19
|
267,200 | 4.99 | 5.40 | 4.99 | 0 | 0 | 0 |
28/11/2014 |
4.99
|
64,743 | 4.99 | 5.06 | 4.85 | 0 | 0 | 0 |
27/11/2014 |
4.99
|
164,900 | 4.92 | 4.99 | 4.85 | 0 | 0 | 0 |
26/11/2014 |
4.92
|
122,900 | 5.13 | 5.61 | 4.78 | 0 | 0 | 0 |
25/11/2014 |
5.13
|
86,300 | 4.99 | 5.19 | 4.99 | 100 | 0 | 0.0 |
24/11/2014 |
4.99
|
213,673 | 5.06 | 5.06 | 4.78 | 0 | 0 | 0 |
21/11/2014 |
5.06
|
278,900 | 5.26 | 5.33 | 5.06 | 10,000 | 0 | 0.1 |
20/11/2014 |
5.26
|
138,900 | 5.06 | 5.33 | 4.92 | 0 | 0 | 0 |
19/11/2014 |
5.06
|
197,300 | 5.33 | 5.54 | 5.06 | 0 | 0 | 0 |
18/11/2014 |
5.33
|
719,700 | 4.99 | 5.47 | 4.92 | 0 | 0 | 0 |
17/11/2014 |
4.99
|
307,200 | 5.19 | 5.19 | 4.92 | 0 | 0 | 0 |
14/11/2014 |
5.19
|
265,150 | 5.33 | 5.67 | 5.06 | 0 | 0 | 0 |
13/11/2014 |
5.33
|
846,400 | 4.85 | 5.33 | 4.99 | 0 | 0 | 0 |
12/11/2014 |
4.85
|
1,218,264 | 4.44 | 4.85 | 4.44 | 0 | 0 | 0 |
11/11/2014 |
4.44
|
211,650 | 4.31 | 4.51 | 4.31 | 44,000 | 0 | 0.3 |
10/11/2014 |
4.31
|
51,300 | 4.31 | 4.44 | 4.31 | 0 | 0 | 0 |
07/11/2014 |
4.31
|
65,400 | 4.31 | 4.37 | 4.17 | 0 | 0 | 0 |
06/11/2014 |
4.31
|
53,200 | 4.24 | 4.31 | 4.17 | 10,100 | 0 | 0.1 |
05/11/2014 |
4.24
|
95,800 | 4.31 | 4.31 | 4.17 | 0 | 0 | 0 |
04/11/2014 |
4.31
|
196,600 | 4.37 | 4.44 | 4.24 | 0 | 0 | 0 |
03/11/2014 |
4.37
|
143,100 | 4.44 | 4.44 | 4.24 | 13,000 | 65,000 | -0.3 |
31/10/2014 |
4.44
|
84,400 | 4.44 | 4.51 | 4.31 | 0 | 0 | 0 |
30/10/2014 |
4.44
|
65,600 | 4.44 | 4.51 | 4.31 | 0 | 0 | 0 |
29/10/2014 |
4.44
|
43,100 | 4.24 | 4.65 | 4.31 | 0 | 0 | 0 |
28/10/2014 |
4.24
|
78,600 | 4.24 | 4.24 | 4.10 | 20,000 | 0 | 0.0 |
27/10/2014 |
4.24
|
83,700 | 4.24 | 4.37 | 4.17 | 20,000 | 0 | 0.1 |
24/10/2014 |
4.24
|
23,300 | 4.24 | 4.65 | 4.24 | 0 | 0 | 0 |
23/10/2014 |
4.24
|
119,400 | 4.31 | 4.44 | 4.24 | 0 | 0 | 0 |
22/10/2014 |
4.31
|
41,300 | 4.37 | 4.44 | 4.31 | 0 | 0 | 0 |
21/10/2014 |
4.37
|
46,000 | 4.37 | 4.44 | 4.31 | 0 | 0 | 0 |
20/10/2014 |
4.37
|
78,100 | 4.44 | 4.51 | 4.31 | 0 | 0 | 0 |
17/10/2014 |
4.44
|
78,800 | 4.31 | 4.72 | 4.31 | 0 | 0 | 0 |
16/10/2014 |
4.31
|
99,400 | 4.44 | 4.44 | 4.24 | 0 | 0 | 0 |
15/10/2014 |
4.44
|
107,000 | 4.44 | 4.51 | 4.31 | 20,000 | 0 | 0.1 |
14/10/2014 |
4.44
|
131,200 | 4.51 | 4.58 | 4.37 | 0 | 0 | 0 |
13/10/2014 |
4.51
|
110,100 | 4.37 | 4.65 | 4.44 | 100 | 0 | 0.0 |
10/10/2014 |
4.37
|
188,100 | 4.65 | 4.65 | 4.37 | 700 | 0 | 0.0 |
09/10/2014 |
4.65
|
178,900 | 4.85 | 4.85 | 4.65 | 0 | 0 | 0 |
08/10/2014 |
4.85
|
131,300 | 4.85 | 4.85 | 4.72 | 100 | 0 | 0.0 |
07/10/2014 |
4.85
|
442,000 | 4.65 | 5.06 | 4.65 | 100 | 0 | 0.0 |
06/10/2014 |
4.65
|
817,600 | 4.24 | 4.65 | 4.31 | 45,000 | 0 | 0.3 |
03/10/2014 |
4.24
|
459,200 | 4.17 | 4.31 | 4.17 | 0 | 0 | 0 |
02/10/2014 |
4.17
|
65,200 | 4.10 | 4.17 | 4.03 | 400 | 0 | 0.0 |
01/10/2014 |
4.10
|
130,600 | 4.03 | 4.17 | 4.03 | 100 | 0 | 0.0 |
30/09/2014 |
4.03
|
45,700 | 4.03 | 4.10 | 3.96 | 0 | 0 | 0 |
29/09/2014 |
4.03
|
45,800 | 4.17 | 4.17 | 4.03 | 0 | 0 | 0 |
26/09/2014 |
4.17
|
144,500 | 4.03 | 4.17 | 4.03 | 200 | 0 | 0.0 |
25/09/2014 |
4.03
|
12,400 | 3.96 | 4.03 | 3.83 | 200 | 0 | 0.0 |
24/09/2014 |
3.96
|
30,200 | 3.90 | 3.96 | 3.90 | 100 | 0 | 0.0 |
23/09/2014 |
3.90
|
138,300 | 4.03 | 4.03 | 3.76 | 300 | 0 | 0.0 |
22/09/2014 |
4.03
|
45,400 | 4.17 | 4.17 | 4.03 | 12,400 | 0 | 0.1 |