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) |
1.50 | 7.14% | 75,200 | -3,900 | -0.1 |
20.10
24
22.50
|
2 tháng
(2024-07-22) |
2.50 | 12.50% | 130,500 | -15,800 | -0.3 |
19.10
24
22.50
|
3 tháng
(2024-06-24) |
1.60 | 7.66% | 139,900 | -16,300 | -0.3 |
19.10
24
22.50
|
6 tháng
(2024-03-25) |
1.80 | 8.70% | 219,466 | -19,600 | -0.4 |
19.10
24
22.50
|
12 tháng
(2023-09-26) |
1 | 4.65% | 2,462,942 | -18,300 | -0.4 |
19.10
24
22.50
|
24 tháng
(2022-10-03) |
-0.60 | -2.60% | 15,168,941 | -17,385 | -0.3 |
19.10
30.90
22.50
|
36 tháng
(2021-10-06) |
2.60 | 13.07% | 24,753,701 | -16,386 | -1.1 |
16.20
34.60
22.50
|
60 tháng
(2019-10-17) |
7 | 45.16% | 31,837,991 | -760,382 | -15.0 |
14.60
34.60
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
5.63
|
400 | 5.66 | 5.66 | 5.55 | 0 | 0 | 0 |
01/12/2015 |
5.66
|
400 | 5.63 | 5.66 | 5.58 | 0 | 0 | 0 |
30/11/2015 |
5.63
|
12,300 | 5.63 | 5.63 | 5.53 | 0 | 0 | 0 |
27/11/2015 |
5.63
|
6,200 | 5.63 | 5.63 | 5.58 | 0 | 0 | 0 |
26/11/2015 |
5.63
|
1,300 | 5.71 | 5.71 | 5.63 | 0 | 0 | 0 |
25/11/2015 |
5.71
|
3,000 | 5.61 | 5.71 | 5.66 | 0 | 0 | 0 |
24/11/2015 |
5.61
|
100 | 5.37 | 5.61 | 5.61 | 0 | 0 | 0 |
23/11/2015 |
5.37
|
2,132 | 5.66 | 5.69 | 5.34 | 500 | 0 | 0.0 |
20/11/2015 |
5.66
|
510 | 5.71 | 5.71 | 5.66 | 0 | 0 | 0 |
19/11/2015 |
5.71
|
1,650 | 5.40 | 5.71 | 5.40 | 0 | 0 | 0 |
18/11/2015 |
5.40
|
100 | 5.53 | 5.53 | 5.40 | 0 | 0 | 0 |
17/11/2015 |
5.53
|
10,439 | 5.48 | 5.92 | 5.53 | 0 | 0 | 0 |
16/11/2015 |
5.48
|
600 | 5.45 | 5.48 | 5.42 | 0 | 0 | 0 |
13/11/2015 |
5.45
|
4,500 | 5.42 | 5.45 | 5.29 | 0 | 0 | 0 |
12/11/2015 |
5.42
|
5,300 | 5.37 | 5.42 | 5.19 | 0 | 0 | 0 |
11/11/2015 |
5.37
|
7,100 | 5.37 | 5.37 | 5.03 | 0 | 0 | 0 |
10/11/2015 |
5.37
|
1,400 | 5.40 | 5.40 | 5.19 | 0 | 0 | 0 |
09/11/2015 |
5.40
|
2,300 | 5.42 | 5.42 | 5.16 | 100 | 0 | 0.0 |
06/11/2015 |
5.42
|
500 | 5.63 | 5.63 | 5.42 | 0 | 100 | -0.0 |
05/11/2015 |
5.63
|
3,856 | 5.69 | 5.69 | 5.40 | 500 | 0 | 0.0 |
04/11/2015 |
5.69
|
3,000 | 5.61 | 5.87 | 5.40 | 600 | 0 | 0.0 |
03/11/2015 |
5.61
|
200 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
02/11/2015 |
5.61
|
2,144 | 5.66 | 5.66 | 5.34 | 0 | 0 | 0 |
30/10/2015 |
5.66
|
2,208 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
29/10/2015 |
5.66
|
8,700 | 5.53 | 6.00 | 5.53 | 0 | 0 | 0 |
28/10/2015 |
5.53
|
10,644 | 5.32 | 5.74 | 5.40 | 400 | 0 | 0.0 |
27/10/2015 |
5.32
|
3,423 | 5.79 | 5.79 | 5.27 | 0 | 0 | 0 |
26/10/2015 |
5.79
|
20,123 | 5.77 | 6.19 | 5.53 | 0 | 0 | 0 |
23/10/2015 |
5.77
|
10,113 | 5.37 | 5.90 | 5.37 | 0 | 0 | 0 |
22/10/2015 |
5.37
|
500 | 5.21 | 5.42 | 5.27 | 0 | 0 | 0 |
21/10/2015 |
5.21
|
34,397 | 4.74 | 5.21 | 4.84 | 500 | 0 | 0.0 |
20/10/2015 |
4.74
|
2,400 | 4.82 | 4.82 | 4.74 | 0 | 0 | 0 |
19/10/2015 |
4.82
|
7,936 | 4.82 | 4.87 | 4.74 | 0 | 0 | 0 |
16/10/2015 |
4.82
|
1,300 | 4.90 | 4.90 | 4.74 | 100 | 1,100 | -0.0 |
15/10/2015 |
4.90
|
8,700 | 4.79 | 4.90 | 4.74 | 6,200 | 0 | 0.1 |
14/10/2015 |
4.79
|
6,264 | 4.82 | 4.82 | 4.74 | 4,100 | 0 | 0.1 |
13/10/2015 |
4.82
|
13,013 | 4.82 | 4.82 | 4.69 | 9,100 | 0 | 0.2 |
12/10/2015 |
4.82
|
1,700 | 4.82 | 4.98 | 4.82 | 0 | 0 | 0 |
09/10/2015 |
4.82
|
4,400 | 4.84 | 4.98 | 4.82 | 0 | 0 | 0 |
08/10/2015 |
4.84
|
1,476 | 4.82 | 4.84 | 4.79 | 900 | 0 | 0.0 |
07/10/2015 |
4.82
|
23,700 | 5.00 | 5.00 | 4.76 | 8,400 | 0 | 0.2 |
06/10/2015 |
5.00
|
1,200 | 5.03 | 5.03 | 5.00 | 0 | 0 | 0 |
05/10/2015 |
5.03
|
16,200 | 5.08 | 5.21 | 4.82 | 3,700 | 0 | 0.1 |
02/10/2015 |
5.08
|
4,500 | 5.00 | 5.40 | 4.92 | 0 | 0 | 0 |
01/10/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
30/09/2015 |
5.00
|
11,324 | 4.95 | 5.00 | 4.79 | 6,900 | 0 | 0.1 |
29/09/2015 |
4.95
|
19,700 | 5.00 | 5.00 | 4.74 | 11,100 | 0 | 0.2 |
28/09/2015 |
5.00
|
1,500 | 5.00 | 5.00 | 4.87 | 0 | 0 | 0 |
25/09/2015 |
5.00
|
3,100 | 4.87 | 5.05 | 4.87 | 1,800 | 0 | 0.0 |
24/09/2015 |
4.87
|
2,000 | 5.03 | 5.03 | 4.87 | 0 | 0 | 0 |
23/09/2015 |
5.03
|
800 | 5.03 | 5.03 | 4.79 | 500 | 0 | 0.0 |
22/09/2015 |
5.03
|
2,550 | 4.90 | 5.03 | 4.90 | 0 | 0 | 0 |
21/09/2015 |
4.90
|
5,700 | 4.74 | 4.90 | 4.79 | 300 | 0 | 0.0 |
18/09/2015 |
4.74
|
22,800 | 4.74 | 4.76 | 4.71 | 0 | 0 | 0 |
17/09/2015 |
4.74
|
37,620 | 4.48 | 4.74 | 4.45 | 15,000 | 0 | 0.3 |
16/09/2015 |
4.48
|
8,100 | 4.42 | 4.48 | 4.40 | 500 | 0 | 0.0 |
15/09/2015 |
4.42
|
18,300 | 4.29 | 4.42 | 4.32 | 5,000 | 0 | 0.1 |
14/09/2015 |
4.29
|
8,814 | 4.29 | 4.37 | 4.29 | 5,900 | 0 | 0.1 |
11/09/2015 |
4.29
|
8,000 | 4.37 | 4.37 | 4.29 | 6,000 | 0 | 0.1 |
10/09/2015 |
4.37
|
4,200 | 4.37 | 4.37 | 4.29 | 2,200 | 0 | 0.0 |
09/09/2015 |
4.37
|
2,288 | 4.19 | 4.37 | 4.37 | 0 | 0 | 0 |
08/09/2015 |
4.19
|
33,600 | 4.37 | 4.40 | 4.19 | 27,200 | 0 | 0.4 |
07/09/2015 |
4.37
|
3,100 | 4.37 | 4.40 | 4.37 | 1,300 | 0 | 0.0 |
04/09/2015 |
4.37
|
24,900 | 4.40 | 4.40 | 4.32 | 19,900 | 0 | 0.3 |
03/09/2015 |
4.40
|
2,700 | 4.42 | 4.42 | 4.21 | 2,200 | 0 | 0.0 |
01/09/2015 |
4.42
|
10,000 | 4.50 | 4.50 | 4.42 | 0 | 0 | 0 |
31/08/2015 |
4.50
|
26,600 | 4.58 | 4.58 | 4.21 | 10,200 | 0 | 0.2 |
28/08/2015 |
4.58
|
30,900 | 4.26 | 4.58 | 4.32 | 0 | 0 | 0 |
27/08/2015 |
4.26
|
30,400 | 4.08 | 4.26 | 4.11 | 1,500 | 0 | 0.0 |
26/08/2015 |
4.08
|
5,000 | 4.05 | 4.08 | 4.05 | 0 | 0 | 0 |
25/08/2015 |
4.05
|
5,200 | 3.95 | 4.05 | 3.95 | 0 | 0 | 0 |
24/08/2015 |
3.95
|
173,500 | 4.08 | 4.26 | 3.95 | 0 | 0 | 0 |
21/08/2015 |
4.08
|
15,800 | 4.24 | 4.24 | 4.08 | 5,000 | 0 | 0.1 |
20/08/2015 |
4.24
|
10,400 | 4.29 | 4.29 | 4.16 | 5,600 | 0 | 0.1 |
19/08/2015 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
18/08/2015 |
4.29
|
110,500 | 4.11 | 4.29 | 3.74 | 0 | 0 | 0 |
17/08/2015 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
14/08/2015 |
4.11
|
4,600 | 4.21 | 4.26 | 4.11 | 1,600 | 0 | 0.0 |
13/08/2015 |
4.21
|
1,100 | 4.08 | 4.21 | 4.05 | 0 | 0 | 0 |
12/08/2015 |
4.08
|
10,400 | 4.16 | 4.16 | 4.08 | 4,800 | 0 | 0.1 |
11/08/2015 |
4.16
|
513 | 4.34 | 4.34 | 4.16 | 0 | 0 | 0 |
10/08/2015 |
4.34
|
34,590 | 4.42 | 4.42 | 4.34 | 0 | 0 | 0 |
07/08/2015 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
06/08/2015 |
4.42
|
62,000 | 4.37 | 4.42 | 3.98 | 0 | 0 | 0 |
05/08/2015 |
4.37
|
7,900 | 4.48 | 4.48 | 4.05 | 300 | 0 | 0.0 |
04/08/2015 |
4.48
|
5,200 | 4.34 | 4.48 | 4.40 | 0 | 0 | 0 |
03/08/2015 |
4.34
|
13,510 | 4.42 | 4.42 | 4.11 | 0 | 0 | 0 |
31/07/2015 |
4.42
|
4,800 | 4.34 | 4.48 | 4.37 | 0 | 0 | 0 |
30/07/2015 |
4.34
|
88,100 | 4.19 | 4.37 | 4.16 | 0 | 0 | 0 |
29/07/2015 |
4.19
|
3,300 | 4.08 | 4.19 | 4.13 | 0 | 0 | 0 |
28/07/2015 |
4.08
|
300 | 4.21 | 4.21 | 4.08 | 0 | 0 | 0 |
27/07/2015 |
4.21
|
1,000 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
24/07/2015 |
4.21
|
54,700 | 4.16 | 4.26 | 3.79 | 0 | 0 | 0 |
23/07/2015 |
4.16
|
25,600 | 4.13 | 4.29 | 4.08 | 0 | 0 | 0 |
22/07/2015 |
4.13
|
42,720 | 4.08 | 4.29 | 3.82 | 0 | 0 | 0 |
21/07/2015 |
4.08
|
10,300 | 4.00 | 4.08 | 4.08 | 0 | 0 | 0 |
20/07/2015 |
4.00
|
5,500 | 4.29 | 4.29 | 4.00 | 0 | 0 | 0 |
17/07/2015 |
4.29
|
205,050 | 4.29 | 4.29 | 4.29 | 3,400 | 0 | 0.1 |
16/07/2015 |
4.29
|
200 | 4.29 | 4.37 | 4.29 | 100 | 0 | 0.0 |
15/07/2015 |
4.29
|
2,876 | 4.21 | 4.29 | 3.82 | 0 | 0 | 0 |