| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-21) |
0.10 | 14.29% | 2,704,400 | 4,400 | 0.0 |
0.70
0.80
0.70
|
|
2 tháng
(2024-07-22) |
0 | 0% | 7,650,000 | 4,400 | 0.0 |
0.70
0.80
0.70
|
|
3 tháng
(2024-07-04) |
0 | 0% | 10,997,900 | 4,400 | 0.0 |
0.70
0.80
0.70
|
|
6 tháng
(2024-06-14) |
-0.20 | -20% | 16,257,200 | 4,400 | 0.0 |
0.70
1
0.70
|
|
12 tháng
(2024-06-14) |
-0.20 | -20% | 16,257,200 | 4,400 | 0.0 |
0.70
1
0.70
|
|
24 tháng
(2022-10-03) |
-0.40 | -33.33% | 74,022,123 | -49,500 | -0.0 |
0.60
1.20
0.70
|
|
36 tháng
(2021-10-06) |
-1.50 | -65.22% | 224,212,805 | -50,371 | -0.0 |
0.60
4.10
0.70
|
|
60 tháng
(2019-10-17) |
0.40 | 100% | 333,097,601 | -1,098,971 | -1.6 |
0.30
4.10
0.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2015 |
4.90
|
778,910 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 26/01/2015 |
5.20
|
156,522 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 23/01/2015 |
5.10
|
265,900 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 22/01/2015 |
5.10
|
157,931 | 5.10 | 5.20 | 5.10 | 0 | 3,500 | -0.0 |
| 21/01/2015 |
5.10
|
154,321 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 20/01/2015 |
5.10
|
373,300 | 5.10 | 5.20 | 5.10 | 0 | 20,000 | -0.1 |
| 19/01/2015 |
5.10
|
377,600 | 5.20 | 5.30 | 5.10 | 0 | 20,000 | -0.1 |
| 16/01/2015 |
5.20
|
317,650 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 15/01/2015 |
5.30
|
420,900 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 14/01/2015 |
5.20
|
459,725 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 13/01/2015 |
5.20
|
149,658 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 12/01/2015 |
5.30
|
323,200 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 09/01/2015 |
5.40
|
392,888 | 5.20 | 5.40 | 5.20 | 8,000 | 0 | 0.0 |
| 08/01/2015 |
5.20
|
166,582 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 07/01/2015 |
5.30
|
473,941 | 5.40 | 5.50 | 5.30 | 7,000 | 0 | 0.0 |
| 06/01/2015 |
5.40
|
354,217 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 05/01/2015 |
5.30
|
339,400 | 5.30 | 5.40 | 5.30 | 7,000 | 0 | 0.0 |
| 31/12/2014 |
5.30
|
573,591 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 30/12/2014 |
5.10
|
492,127 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 29/12/2014 |
5
|
399,853 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 26/12/2014 |
5.30
|
298,418 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 25/12/2014 |
5.40
|
671,100 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 24/12/2014 |
5.30
|
289,023 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 23/12/2014 |
5.30
|
400,900 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 22/12/2014 |
5.40
|
457,100 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 19/12/2014 |
5.20
|
701,740 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 18/12/2014 |
5.60
|
519,609 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 17/12/2014 |
5.50
|
830,832 | 5.70 | 5.80 | 5.30 | 0 | 0 | 0 |
| 16/12/2014 |
5.70
|
793,808 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 15/12/2014 |
5.90
|
1,921,891 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 12/12/2014 |
5.80
|
1,237,205 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 11/12/2014 |
5.40
|
401,302 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 10/12/2014 |
5.50
|
628,970 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 09/12/2014 |
5.50
|
897,513 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 08/12/2014 |
5.60
|
410,488 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/12/2014 |
5.70
|
611,715 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 04/12/2014 |
5.80
|
409,457 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 03/12/2014 |
5.80
|
483,000 | 5.80 | 5.90 | 5.80 | 10,100 | 0 | 0.1 |
| 02/12/2014 |
5.80
|
1,933,429 | 5.60 | 5.90 | 5.60 | 40,000 | 0 | 0.2 |
| 01/12/2014 |
5.60
|
819,306 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 28/11/2014 |
5.60
|
560,214 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 27/11/2014 |
5.60
|
335,645 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 26/11/2014 |
5.50
|
665,700 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 25/11/2014 |
5.60
|
172,205 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 24/11/2014 |
5.60
|
890,069 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 21/11/2014 |
5.60
|
833,310 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 20/11/2014 |
5.80
|
513,888 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 19/11/2014 |
5.60
|
444,030 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 18/11/2014 |
5.70
|
564,340 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 17/11/2014 |
5.80
|
782,700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 14/11/2014 |
5.90
|
690,930 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 13/11/2014 |
5.90
|
1,056,624 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 12/11/2014 |
6
|
936,931 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 11/11/2014 |
5.80
|
884,642 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 10/11/2014 |
5.70
|
507,821 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 07/11/2014 |
5.70
|
538,500 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 06/11/2014 |
5.60
|
327,005 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 05/11/2014 |
5.70
|
410,825 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 04/11/2014 |
5.60
|
694,775 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 03/11/2014 |
5.80
|
942,100 | 5.60 | 6 | 5.60 | 5,000 | 0 | 0.0 |
| 31/10/2014 |
5.60
|
369,000 | 5.50 | 5.60 | 5.40 | 5,000 | 0 | 0.0 |
| 30/10/2014 |
5.50
|
343,739 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 29/10/2014 |
5.40
|
446,020 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 28/10/2014 |
5.20
|
430,526 | 5.20 | 5.40 | 5.20 | 5,000 | 0 | 0.0 |
| 27/10/2014 |
5.20
|
435,164 | 5.50 | 5.50 | 5.20 | 5,000 | 0 | 0.0 |
| 24/10/2014 |
5.50
|
521,800 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 23/10/2014 |
5.50
|
438,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 22/10/2014 |
5.70
|
410,390 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 21/10/2014 |
5.60
|
371,412 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 20/10/2014 |
5.60
|
605,800 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 17/10/2014 |
5.80
|
589,500 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 16/10/2014 |
5.80
|
498,600 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 15/10/2014 |
6
|
528,570 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 14/10/2014 |
5.90
|
666,150 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 13/10/2014 |
6.20
|
611,378 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 10/10/2014 |
6.10
|
827,405 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 09/10/2014 |
6.10
|
602,459 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 08/10/2014 |
6.10
|
926,958 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 07/10/2014 |
6.30
|
2,331,425 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
| 06/10/2014 |
6.10
|
856,707 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 03/10/2014 |
6
|
1,183,699 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 02/10/2014 |
6
|
699,365 | 6.10 | 6.10 | 5.90 | 0 | 800 | -0.0 |
| 01/10/2014 |
6.10
|
946,532 | 5.80 | 6.10 | 5.90 | 0 | 0 | 0 |
| 30/09/2014 |
5.80
|
482,371 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 29/09/2014 |
5.90
|
280,197 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 26/09/2014 |
5.90
|
911,520 | 5.80 | 6 | 5.90 | 0 | 0 | 0 |
| 25/09/2014 |
5.80
|
633,407 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 24/09/2014 |
5.80
|
562,800 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 23/09/2014 |
5.90
|
580,200 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 22/09/2014 |
5.70
|
644,400 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 19/09/2014 |
6
|
663,010 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 18/09/2014 |
5.90
|
1,382,427 | 6.20 | 6.20 | 5.90 | 800 | 3,000 | -0.0 |
| 17/09/2014 |
6.20
|
959,777 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 16/09/2014 |
6.30
|
778,731 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 15/09/2014 |
6.30
|
1,529,857 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 12/09/2014 |
6.40
|
1,398,400 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
| 11/09/2014 |
6.10
|
1,017,068 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 |
| 10/09/2014 |
6.10
|
1,070,654 | 6 | 6.10 | 5.80 | 3,000 | 0 | 0.0 |
| 09/09/2014 |
6
|
2,488,890 | 6.50 | 6.60 | 5.90 | 0 | 0 | 0 |
| 08/09/2014 |
6.50
|
812,970 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |