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) |
-0.02 | -0.35% | 2,432,000 | -900 | -0.0 |
5.65
5.83
5.75
|
2 tháng
(2024-07-22) |
-0.14 | -2.39% | 3,117,200 | 43,900 | 0.3 |
5.63
6.05
5.75
|
3 tháng
(2024-06-21) |
-0.25 | -4.18% | 4,640,300 | 93,500 | 0.6 |
5.63
6.10
5.75
|
6 tháng
(2024-03-25) |
-0.16 | -2.72% | 8,995,700 | 100,863 | 0.6 |
5.58
6.16
5.75
|
12 tháng
(2023-09-25) |
-0.29 | -4.82% | 14,830,900 | 128,163 | 0.8 |
5.51
6.16
5.75
|
24 tháng
(2022-09-30) |
-2.77 | -32.59% | 40,844,900 | 137,008 | 0.5 |
4.83
8.50
5.75
|
36 tháng
(2021-10-05) |
-8.17 | -58.78% | 140,060,600 | -766,092 | -17.7 |
4.83
22.85
5.75
|
60 tháng
(2019-10-16) |
0.29 | 5.40% | 237,676,580 | -1,123,472 | -18.2 |
4.83
22.85
5.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
5.41
|
587,930 | 5.33 | 5.64 | 5.37 | 28,900 | 1,500 | 0.3 |
16/09/2014 |
5.33
|
448,590 | 5.37 | 5.37 | 5.10 | 0 | 0 | 0 |
15/09/2014 |
5.37
|
471,730 | 5.50 | 5.59 | 5.33 | 90 | 0 | 0.0 |
12/09/2014 |
5.50
|
656,120 | 5.28 | 5.64 | 5.46 | 0 | 0 | 0 |
11/09/2014 |
5.28
|
826,430 | 4.97 | 5.28 | 4.93 | 10,500 | 2,000 | 0.1 |
10/09/2014 |
4.97
|
194,290 | 4.79 | 4.97 | 4.75 | 0 | 0 | 0 |
09/09/2014 |
4.79
|
186,230 | 4.97 | 4.97 | 4.75 | 0 | 0 | 0 |
08/09/2014 |
4.97
|
172,390 | 4.88 | 5.01 | 4.88 | 5,700 | 37,000 | -0.3 |
05/09/2014 |
4.88
|
67,930 | 4.88 | 4.97 | 4.88 | 0 | 21,630 | -0.2 |
04/09/2014 |
4.88
|
164,570 | 4.97 | 4.97 | 4.84 | 0 | 53,000 | -0.6 |
03/09/2014 |
4.97
|
273,770 | 4.84 | 5.10 | 4.88 | 10 | 0 | 0.0 |
29/08/2014 |
4.84
|
102,890 | 4.84 | 4.88 | 4.79 | 0 | 0 | 0 |
28/08/2014 |
4.84
|
121,290 | 4.79 | 4.88 | 4.70 | 0 | 0 | 0 |
27/08/2014 |
4.79
|
123,430 | 4.88 | 4.93 | 4.75 | 0 | 0 | 0 |
26/08/2014 |
4.88
|
82,980 | 4.88 | 4.97 | 4.84 | 0 | 0 | 0 |
25/08/2014 |
4.88
|
181,010 | 4.79 | 4.93 | 4.84 | 0 | 0 | 0 |
22/08/2014 |
4.79
|
198,010 | 4.70 | 4.84 | 4.70 | 0 | 0 | 0 |
21/08/2014 |
4.70
|
79,070 | 4.66 | 4.70 | 4.66 | 0 | 0 | 0 |
20/08/2014 |
4.66
|
23,370 | 4.70 | 4.70 | 4.62 | 0 | 0 | 0 |
19/08/2014 |
4.70
|
144,700 | 4.70 | 4.70 | 4.66 | 0 | 0 | 0 |
18/08/2014 |
4.70
|
146,100 | 4.66 | 4.70 | 4.62 | 0 | 0 | 0 |
15/08/2014 |
4.66
|
34,550 | 4.62 | 4.66 | 4.62 | 0 | 0 | 0 |
14/08/2014 |
4.62
|
89,780 | 4.62 | 4.66 | 4.57 | 0 | 0 | 0 |
13/08/2014 |
4.62
|
77,440 | 4.53 | 4.62 | 4.53 | 0 | 0 | 0 |
12/08/2014 |
4.53
|
47,550 | 4.62 | 4.62 | 4.53 | 550 | 0 | 0.0 |
11/08/2014 |
4.62
|
11,030 | 4.66 | 4.66 | 4.57 | 0 | 0 | 0 |
08/08/2014 |
4.66
|
43,260 | 4.62 | 4.66 | 4.62 | 0 | 0 | 0 |
07/08/2014 |
4.62
|
12,930 | 4.62 | 4.62 | 4.57 | 0 | 0 | 0 |
06/08/2014 |
4.62
|
45,070 | 4.53 | 4.66 | 4.53 | 0 | 0 | 0 |
05/08/2014 |
4.53
|
30,700 | 4.53 | 4.57 | 4.53 | 0 | 0 | 0 |
04/08/2014 |
4.53
|
42,190 | 4.48 | 4.53 | 4.48 | 0 | 0 | 0 |
01/08/2014 |
4.48
|
16,830 | 4.48 | 4.53 | 4.44 | 0 | 0 | 0 |
31/07/2014 |
4.48
|
41,360 | 4.44 | 4.57 | 4.44 | 0 | 0 | 0 |
30/07/2014 |
4.44
|
61,790 | 4.53 | 4.53 | 4.39 | 0 | 0 | 0 |
29/07/2014 |
4.53
|
17,170 | 4.44 | 4.53 | 4.39 | 0 | 0 | 0 |
28/07/2014 |
4.44
|
79,200 | 4.62 | 4.62 | 4.44 | 0 | 0 | 0 |
25/07/2014 |
4.62
|
83,530 | 4.75 | 4.75 | 4.62 | 0 | 0 | 0 |
24/07/2014 |
4.75
|
24,080 | 4.75 | 4.84 | 4.70 | 0 | 0 | 0 |
23/07/2014 |
4.75
|
94,580 | 4.75 | 4.79 | 4.66 | 1,000 | 0 | 0.0 |
22/07/2014 |
4.75
|
62,760 | 4.79 | 4.88 | 4.70 | 0 | 0 | 0 |
21/07/2014 |
4.79
|
94,860 | 4.84 | 4.93 | 4.79 | 500 | 0 | 0.0 |
18/07/2014 |
4.84
|
146,430 | 4.93 | 4.97 | 4.84 | 0 | 0 | 0 |
17/07/2014 |
4.93
|
52,720 | 4.88 | 4.93 | 4.79 | 0 | 0 | 0 |
16/07/2014 |
4.88
|
252,460 | 4.75 | 5.01 | 4.79 | 0 | 0 | 0 |
15/07/2014 |
4.75
|
108,320 | 4.75 | 4.79 | 4.75 | 100 | 0 | 0.0 |
14/07/2014 |
4.75
|
72,780 | 4.75 | 4.75 | 4.66 | 2,890 | 0 | 0.0 |
11/07/2014 |
4.75
|
91,560 | 4.84 | 4.84 | 4.66 | 0 | 0 | 0 |
10/07/2014 |
4.84
|
231,920 | 4.93 | 4.93 | 4.75 | 0 | 0 | 0 |
09/07/2014 |
4.93
|
69,120 | 4.97 | 5.01 | 4.93 | 0 | 0 | 0 |
08/07/2014 |
4.97
|
235,950 | 4.88 | 5.06 | 4.88 | 0 | 0 | 0 |
07/07/2014 |
4.88
|
189,160 | 5.01 | 5.06 | 4.88 | 0 | 0 | 0 |
04/07/2014 |
5.01
|
213,650 | 4.84 | 5.01 | 4.88 | 0 | 0 | 0 |
03/07/2014 |
4.84
|
413,420 | 4.75 | 4.88 | 4.70 | 0 | 0 | 0 |
02/07/2014 |
4.75
|
210,170 | 4.66 | 4.79 | 4.66 | 0 | 0 | 0 |
01/07/2014 |
4.66
|
46,260 | 4.66 | 4.75 | 4.66 | 0 | 0 | 0 |
30/06/2014 |
4.66
|
22,510 | 4.70 | 4.79 | 4.66 | 0 | 0 | 0 |
27/06/2014 |
4.70
|
71,660 | 4.62 | 4.75 | 4.70 | 0 | 0 | 0 |
26/06/2014 |
4.62
|
290,770 | 4.57 | 4.84 | 4.53 | 0 | 0 | 0 |
25/06/2014 |
4.57
|
37,670 | 4.53 | 4.57 | 4.53 | 0 | 0 | 0 |
24/06/2014 |
4.53
|
4,140 | 4.53 | 4.53 | 4.44 | 0 | 0 | 0 |
23/06/2014 |
4.53
|
38,480 | 4.57 | 4.57 | 4.39 | 0 | 0 | 0 |
20/06/2014 |
4.57
|
14,260 | 4.57 | 4.62 | 4.53 | 0 | 0 | 0 |
19/06/2014 |
4.57
|
14,010 | 4.62 | 4.62 | 4.44 | 0 | 0 | 0 |
18/06/2014 |
4.62
|
81,060 | 4.53 | 4.62 | 4.53 | 0 | 0 | 0 |
17/06/2014 |
4.53
|
36,730 | 4.48 | 4.57 | 4.39 | 0 | 0 | 0 |
16/06/2014 |
4.48
|
13,900 | 4.53 | 4.53 | 4.44 | 100 | 0 | 0.0 |
13/06/2014 |
4.53
|
11,330 | 4.53 | 4.53 | 4.44 | 0 | 0 | 0 |
12/06/2014 |
4.53
|
4,300 | 4.53 | 4.57 | 4.53 | 0 | 0 | 0 |
11/06/2014 |
4.53
|
42,390 | 4.39 | 4.53 | 4.39 | 0 | 1,100 | -0.0 |
10/06/2014 |
4.39
|
9,630 | 4.53 | 4.53 | 4.39 | 0 | 0 | 0 |
09/06/2014 |
4.53
|
3,550 | 4.53 | 4.53 | 4.44 | 0 | 0 | 0 |
06/06/2014 |
4.53
|
3,510 | 4.48 | 4.53 | 4.48 | 2,500 | 0 | 0.0 |
05/06/2014 |
4.48
|
13,070 | 4.44 | 4.48 | 4.39 | 0 | 0 | 0 |
04/06/2014 |
4.44
|
21,620 | 4.44 | 4.48 | 4.39 | 0 | 0 | 0 |
03/06/2014 |
4.44
|
31,890 | 4.53 | 4.53 | 4.44 | 0 | 0 | 0 |
02/06/2014 |
4.53
|
5,630 | 4.53 | 4.53 | 4.39 | 0 | 0 | 0 |
30/05/2014 |
4.53
|
22,210 | 4.62 | 4.62 | 4.48 | 0 | 0 | 0 |
29/05/2014 |
4.62
|
71,810 | 4.66 | 4.66 | 4.48 | 2,000 | 0 | 0.0 |
28/05/2014 |
4.66
|
11,280 | 4.70 | 4.75 | 4.62 | 0 | 0 | 0 |
27/05/2014 |
4.70
|
77,280 | 4.53 | 4.70 | 4.48 | 0 | 0 | 0 |
26/05/2014 |
4.53
|
57,660 | 4.66 | 4.84 | 4.48 | 0 | 0 | 0 |
23/05/2014 |
4.66
|
3,660 | 4.70 | 4.70 | 4.62 | 0 | 0 | 0 |
22/05/2014 |
4.70
|
45,940 | 4.75 | 4.88 | 4.62 | 0 | 0 | 0 |
21/05/2014 |
4.75
|
115,160 | 4.57 | 4.75 | 4.53 | 0 | 0 | 0 |
20/05/2014 |
4.57
|
37,050 | 4.48 | 4.57 | 4.39 | 0 | 0 | 0 |
19/05/2014 |
4.48
|
740 | 4.44 | 4.53 | 4.39 | 0 | 0 | 0 |
16/05/2014 |
4.44
|
10,450 | 4.39 | 4.53 | 4.22 | 0 | 0 | 0 |
15/05/2014 |
4.39
|
72,870 | 4.48 | 4.57 | 4.30 | 0 | 0 | 0 |
14/05/2014 |
4.48
|
93,180 | 4.26 | 4.53 | 4.26 | 0 | 0 | 0 |
13/05/2014 |
4.26
|
195,370 | 4.26 | 4.26 | 4.13 | 0 | 0 | 0 |
12/05/2014 |
4.26
|
308,590 | 4.39 | 4.44 | 4.13 | 0 | 0 | 0 |
09/05/2014 |
4.39
|
49,540 | 4.26 | 4.44 | 4.26 | 0 | 0 | 0 |
08/05/2014 |
4.26
|
291,340 | 4.53 | 4.57 | 4.22 | 0 | 0 | 0 |
07/05/2014 |
4.53
|
74,050 | 4.53 | 4.62 | 4.48 | 0 | 0 | 0 |
06/05/2014 |
4.53
|
127,800 | 4.53 | 4.57 | 4.39 | 0 | 0 | 0 |
05/05/2014 |
4.53
|
72,800 | 4.53 | 4.62 | 4.48 | 3,400 | 0 | 0.0 |
29/04/2014 |
4.53
|
76,410 | 4.66 | 4.70 | 4.53 | 0 | 0 | 0 |
28/04/2014 |
4.66
|
9,800 | 4.70 | 4.79 | 4.57 | 0 | 0 | 0 |
25/04/2014 |
4.70
|
53,200 | 4.66 | 4.75 | 4.62 | 0 | 0 | 0 |
24/04/2014 |
4.66
|
70,050 | 4.70 | 4.75 | 4.62 | 0 | 0 | 0 |