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) |
-0.65 | -7.51% | 252,500 | 2,500 | 0.0 |
7.90
8.70
8
|
2 tháng
(2024-07-22) |
-0.60 | -6.98% | 1,237,800 | 200 | -0.0 |
7.60
9.36
8
|
3 tháng
(2024-06-21) |
-2.20 | -21.57% | 1,782,600 | -4,405 | -0.0 |
7.60
10.20
8
|
6 tháng
(2024-03-25) |
-2.75 | -25.58% | 6,459,900 | 10,896 | 0.1 |
7.60
13.20
8
|
12 tháng
(2023-09-25) |
-0.91 | -10.21% | 12,173,300 | -147,112 | -1.7 |
6.98
13.20
8
|
24 tháng
(2022-09-30) |
-1.60 | -16.67% | 25,020,600 | -71,430 | -0.0 |
5.59
13.20
8
|
36 tháng
(2021-10-05) |
-2.40 | -23.08% | 92,464,900 | -578,760 | -9.2 |
5.59
39
8
|
60 tháng
(2019-10-16) |
-7.20 | -47.37% | 279,711,280 | -1,025,030 | -2.2 |
4.33
39
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
4.85
|
96,960 | 4.92 | 5.00 | 4.85 | 0 | 0 | 0 |
05/02/2015 |
4.92
|
136,100 | 4.69 | 5.00 | 4.85 | 0 | 0 | 0 |
04/02/2015 |
4.69
|
112,440 | 4.69 | 4.85 | 4.69 | 0 | 0 | 0 |
03/02/2015 |
4.69
|
32,310 | 4.85 | 5.00 | 4.69 | 0 | 0 | 0 |
02/02/2015 |
4.85
|
159,140 | 4.69 | 4.92 | 4.77 | 0 | 0 | 0 |
30/01/2015 |
4.69
|
170,480 | 4.85 | 5.00 | 4.69 | 0 | 0 | 0 |
29/01/2015 |
4.85
|
41,250 | 4.92 | 5.00 | 4.85 | 0 | 0 | 0 |
28/01/2015 |
4.92
|
167,260 | 4.77 | 5.07 | 4.69 | 0 | 0 | 0 |
27/01/2015 |
4.77
|
249,090 | 4.92 | 5.00 | 4.69 | 0 | 0 | 0 |
26/01/2015 |
4.92
|
214,570 | 5.07 | 5.07 | 4.92 | 0 | 0 | 0 |
23/01/2015 |
5.07
|
214,050 | 5.22 | 5.22 | 5.00 | 0 | 0 | 0 |
22/01/2015 |
5.22
|
269,790 | 5.30 | 5.30 | 5.00 | 0 | 0 | 0 |
21/01/2015 |
5.30
|
752,610 | 5.22 | 5.45 | 5.22 | 0 | 10,000 | -0.1 |
20/01/2015 |
5.22
|
444,030 | 5.15 | 5.38 | 5.22 | 0 | 0 | 0 |
19/01/2015 |
5.15
|
784,650 | 4.92 | 5.22 | 4.92 | 0 | 0 | 0 |
16/01/2015 |
4.92
|
97,880 | 4.77 | 4.92 | 4.77 | 0 | 0 | 0 |
15/01/2015 |
4.77
|
23,310 | 4.77 | 4.85 | 4.69 | 0 | 0 | 0 |
14/01/2015 |
4.77
|
88,390 | 4.85 | 4.92 | 4.69 | 0 | 0 | 0 |
13/01/2015 |
4.85
|
41,480 | 4.77 | 4.85 | 4.77 | 0 | 0 | 0 |
12/01/2015 |
4.77
|
28,320 | 4.92 | 5.00 | 4.77 | 0 | 0 | 0 |
09/01/2015 |
4.92
|
33,620 | 4.85 | 4.92 | 4.85 | 0 | 0 | 0 |
08/01/2015 |
4.85
|
23,830 | 5.00 | 5.00 | 4.85 | 0 | 0 | 0 |
07/01/2015 |
5.00
|
50,730 | 4.92 | 5.07 | 4.92 | 0 | 0 | 0 |
06/01/2015 |
4.92
|
46,260 | 5.00 | 5.00 | 4.77 | 0 | 0 | 0 |
05/01/2015 |
5.00
|
131,380 | 5.07 | 5.07 | 4.85 | 0 | 0 | 0 |
31/12/2014 |
5.07
|
134,360 | 5.07 | 5.22 | 4.92 | 0 | 0 | 0 |
30/12/2014 |
5.07
|
100,680 | 4.85 | 5.07 | 4.77 | 0 | 0 | 0 |
29/12/2014 |
4.85
|
141,160 | 4.92 | 4.92 | 4.69 | 0 | 0 | 0 |
26/12/2014 |
4.92
|
229,570 | 4.85 | 5.00 | 4.77 | 0 | 1,000 | -0.0 |
25/12/2014 |
4.85
|
129,340 | 5.00 | 5.00 | 4.77 | 0 | 0 | 0 |
24/12/2014 |
5.00
|
112,570 | 4.92 | 5.00 | 4.92 | 0 | 0 | 0 |
23/12/2014 |
4.92
|
52,930 | 4.85 | 4.92 | 4.85 | 0 | 0 | 0 |
22/12/2014 |
4.85
|
44,120 | 4.69 | 4.92 | 4.77 | 0 | 0 | 0 |
19/12/2014 |
4.69
|
107,950 | 4.92 | 4.92 | 4.69 | 0 | 0 | 0 |
18/12/2014 |
4.92
|
52,120 | 4.69 | 4.92 | 4.69 | 4,000 | 0 | 0.0 |
17/12/2014 |
4.69
|
352,070 | 4.92 | 5.00 | 4.62 | 17,000 | 0 | 0.1 |
16/12/2014 |
4.92
|
190,510 | 5.15 | 5.15 | 4.92 | 0 | 0 | 0 |
15/12/2014 |
5.15
|
80,500 | 5.22 | 5.38 | 5.15 | 0 | 0 | 0 |
12/12/2014 |
5.22
|
612,950 | 5.00 | 5.30 | 5.00 | 5,000 | 0 | 0.0 |
11/12/2014 |
5.00
|
198,690 | 5.07 | 5.07 | 4.85 | 0 | 0 | 0 |
10/12/2014 |
5.07
|
162,280 | 4.85 | 5.07 | 4.69 | 0 | 0 | 0 |
09/12/2014 |
4.85
|
295,590 | 5.15 | 5.15 | 4.85 | 8,000 | 0 | 0.1 |
08/12/2014 |
5.15
|
111,750 | 5.15 | 5.15 | 5.07 | 0 | 0 | 0 |
05/12/2014 |
5.15
|
158,270 | 5.07 | 5.15 | 5.00 | 0 | 0 | 0 |
04/12/2014 |
5.07
|
231,530 | 5.15 | 5.22 | 5.07 | 0 | 0 | 0 |
03/12/2014 |
5.15
|
89,850 | 5.15 | 5.22 | 5.07 | 0 | 1,000 | -0.0 |
02/12/2014 |
5.15
|
280,790 | 5.07 | 5.15 | 5.07 | 0 | 0 | 0 |
01/12/2014 |
5.07
|
207,150 | 5.22 | 5.22 | 5.07 | 1,000 | 0 | 0.0 |
28/11/2014 |
5.22
|
610,160 | 5.00 | 5.30 | 5.07 | 1,000 | 0 | 0.0 |
27/11/2014 |
5.00
|
363,060 | 4.69 | 5.00 | 4.69 | 0 | 0 | 0 |
26/11/2014 |
4.69
|
170,720 | 4.62 | 4.77 | 4.62 | 0 | 0 | 0 |
25/11/2014 |
4.62
|
98,900 | 4.69 | 4.85 | 4.54 | 0 | 0 | 0 |
24/11/2014 |
4.69
|
77,620 | 4.77 | 4.77 | 4.54 | 0 | 0 | 0 |
21/11/2014 |
4.77
|
279,760 | 4.92 | 5.00 | 4.77 | 0 | 0 | 0 |
20/11/2014 |
4.92
|
744,520 | 4.77 | 4.92 | 4.54 | 0 | 0 | 0 |
19/11/2014 |
4.77
|
455,340 | 5.07 | 5.07 | 4.77 | 0 | 0 | 0 |
18/11/2014 |
5.07
|
227,130 | 5.07 | 5.15 | 5.00 | 0 | 10,000 | -0.1 |
17/11/2014 |
5.07
|
393,390 | 4.77 | 5.07 | 4.77 | 0 | 0 | 0 |
14/11/2014 |
4.77
|
1,266,830 | 4.69 | 5.00 | 4.69 | 0 | 0 | 0 |
13/11/2014 |
4.69
|
313,560 | 4.39 | 4.69 | 4.47 | 10,000 | 0 | 0.1 |
12/11/2014 |
4.39
|
122,350 | 4.16 | 4.39 | 4.24 | 0 | 0 | 0 |
11/11/2014 |
4.16
|
40,250 | 4.32 | 4.32 | 4.16 | 0 | 0 | 0 |
10/11/2014 |
4.32
|
80,130 | 4.24 | 4.39 | 4.24 | 0 | 0 | 0 |
07/11/2014 |
4.24
|
23,560 | 4.24 | 4.24 | 4.16 | 0 | 0 | 0 |
06/11/2014 |
4.24
|
83,180 | 4.09 | 4.24 | 4.09 | 0 | 0 | 0 |
05/11/2014 |
4.09
|
34,000 | 4.16 | 4.16 | 4.01 | 0 | 0 | 0 |
04/11/2014 |
4.16
|
22,500 | 4.16 | 4.24 | 4.09 | 0 | 0 | 0 |
03/11/2014 |
4.16
|
42,140 | 4.16 | 4.39 | 4.16 | 0 | 0 | 0 |
31/10/2014 |
4.16
|
133,940 | 4.24 | 4.24 | 4.16 | 0 | 0 | 0 |
30/10/2014 |
4.24
|
17,310 | 4.16 | 4.32 | 4.16 | 0 | 0 | 0 |
29/10/2014 |
4.16
|
84,960 | 4.01 | 4.24 | 4.01 | 0 | 0 | 0 |
28/10/2014 |
4.01
|
34,740 | 4.09 | 4.16 | 4.01 | 0 | 0 | 0 |
27/10/2014 |
4.09
|
33,460 | 4.39 | 4.39 | 4.09 | 0 | 0 | 0 |
24/10/2014 |
4.39
|
39,740 | 4.39 | 4.39 | 4.24 | 0 | 0 | 0 |
23/10/2014 |
4.39
|
51,020 | 4.47 | 4.47 | 4.32 | 0 | 0 | 0 |
22/10/2014 |
4.47
|
27,420 | 4.54 | 4.54 | 4.39 | 0 | 0 | 0 |
21/10/2014 |
4.54
|
16,120 | 4.54 | 4.54 | 4.47 | 0 | 0 | 0 |
20/10/2014 |
4.54
|
87,950 | 4.39 | 4.54 | 4.47 | 0 | 0 | 0 |
17/10/2014 |
4.39
|
40,220 | 4.39 | 4.47 | 4.24 | 0 | 0 | 0 |
16/10/2014 |
4.39
|
99,530 | 4.62 | 4.62 | 4.32 | 0 | 0 | 0 |
15/10/2014 |
4.62
|
83,460 | 4.54 | 4.62 | 4.39 | 0 | 0 | 0 |
14/10/2014 |
4.54
|
53,990 | 4.69 | 4.69 | 4.54 | 0 | 0 | 0 |
13/10/2014 |
4.69
|
33,760 | 4.62 | 4.69 | 4.54 | 0 | 0 | 0 |
10/10/2014 |
4.62
|
318,820 | 4.47 | 4.62 | 4.47 | 0 | 0 | 0 |
09/10/2014 |
4.47
|
145,360 | 4.54 | 4.62 | 4.47 | 0 | 0 | 0 |
08/10/2014 |
4.54
|
278,300 | 4.47 | 4.62 | 4.39 | 0 | 0 | 0 |
07/10/2014 |
4.47
|
70,940 | 4.54 | 4.69 | 4.39 | 0 | 0 | 0 |
06/10/2014 |
4.54
|
281,500 | 4.32 | 4.54 | 4.39 | 0 | 0 | 0 |
03/10/2014 |
4.32
|
263,540 | 4.24 | 4.47 | 4.32 | 0 | 0 | 0 |
02/10/2014 |
4.24
|
55,860 | 4.32 | 4.39 | 4.24 | 0 | 0 | 0 |
01/10/2014 |
4.32
|
136,180 | 4.16 | 4.32 | 4.24 | 0 | 0 | 0 |
30/09/2014 |
4.16
|
100,820 | 4.32 | 4.32 | 4.09 | 0 | 0 | 0 |
29/09/2014 |
4.32
|
28,240 | 4.32 | 4.32 | 4.16 | 0 | 0 | 0 |
26/09/2014 |
4.32
|
25,480 | 4.32 | 4.32 | 4.24 | 0 | 0 | 0 |
25/09/2014 |
4.32
|
28,560 | 4.24 | 4.32 | 4.16 | 0 | 0 | 0 |
24/09/2014 |
4.24
|
8,510 | 4.32 | 4.39 | 4.24 | 0 | 0 | 0 |
23/09/2014 |
4.32
|
39,170 | 4.32 | 4.39 | 4.16 | 0 | 0 | 0 |
22/09/2014 |
4.32
|
8,190 | 4.24 | 4.39 | 4.24 | 0 | 0 | 0 |
19/09/2014 |
4.24
|
51,600 | 4.32 | 4.39 | 4.24 | 0 | 0 | 0 |
18/09/2014 |
4.32
|
168,380 | 4.32 | 4.39 | 4.32 | 0 | 0 | 0 |