| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-0.20 | -3.08% | 1,273,400 | 0 | 0 |
5.90
6.60
6.30
|
|
2 tháng
(2024-07-22) |
-0.60 | -8.70% | 1,526,200 | 0 | 0 |
5.90
6.90
6.30
|
|
3 tháng
(2024-06-20) |
0 | 0% | 3,026,600 | 0 | 0 |
5.90
7.10
6.30
|
|
6 tháng
(2024-03-22) |
-0.10 | -1.56% | 4,180,900 | -5,000 | -0.0 |
5.70
7.10
6.30
|
|
12 tháng
(2023-09-25) |
1.40 | 28.57% | 11,965,900 | 3,315,000 | 15.9 |
3.50
7.90
6.30
|
|
24 tháng
(2022-09-29) |
0 | 0% | 15,494,169 | 3,315,000 | 15.9 |
2.80
7.90
6.30
|
|
36 tháng
(2021-10-04) |
-0.40 | -5.97% | 20,941,156 | 3,313,500 | 15.9 |
2.80
9.50
6.30
|
|
60 tháng
(2019-10-15) |
5.50 | 687.50% | 31,172,420 | 3,313,500 | 15.9 |
0.50
10.40
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/10/2015 |
5.09
|
305,700 | 5 | 5.09 | 4.91 | 0 | 0 | 0 |
| 20/10/2015 |
5
|
271,900 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 |
| 19/10/2015 |
5.09
|
296,700 | 5.09 | 5.19 | 4.91 | 0 | 0 | 0 |
| 16/10/2015 |
5.09
|
269,300 | 5.09 | 5.09 | 4.81 | 0 | 0 | 0 |
| 15/10/2015 |
5.09
|
249,100 | 5.19 | 5.19 | 4.81 | 0 | 0 | 0 |
| 14/10/2015 |
5.19
|
330,900 | 5.09 | 5.19 | 4.91 | 0 | 0 | 0 |
| 13/10/2015 |
5.09
|
297,200 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 |
| 12/10/2015 |
5.09
|
363,200 | 4.91 | 5.09 | 4.72 | 60,000 | 0 | 0.3 |
| 09/10/2015 |
4.91
|
242,700 | 4.91 | 5 | 4.81 | 0 | 0 | 0 |
| 08/10/2015 |
4.91
|
295,500 | 5.09 | 5.09 | 4.81 | 0 | 0 | 0 |
| 07/10/2015 |
5.09
|
276,300 | 5.19 | 5.19 | 5 | 0 | 0 | 0 |
| 06/10/2015 |
5.19
|
364,200 | 5.09 | 5.28 | 5 | 0 | 0 | 0 |
| 05/10/2015 |
5.09
|
236,900 | 5.19 | 5.19 | 5 | 0 | 0 | 0 |
| 02/10/2015 |
5.19
|
351,900 | 5.19 | 5.19 | 4.91 | 0 | 0 | 0 |
| 01/10/2015 |
5.19
|
425,500 | 5 | 5.46 | 4.91 | 0 | 0 | 0 |
| 30/09/2015 |
5
|
125,000 | 5 | 5.09 | 4.91 | 0 | 22,000 | -0.1 |
| 29/09/2015 |
5
|
296,800 | 5 | 5 | 4.72 | 0 | 0 | 0 |
| 28/09/2015 |
5
|
332,600 | 5.09 | 5.19 | 5 | 0 | 0 | 0 |
| 25/09/2015 |
5.09
|
346,000 | 5.28 | 5.28 | 4.81 | 0 | 0 | 0 |
| 24/09/2015 |
5.28
|
416,500 | 5.28 | 5.37 | 4.91 | 0 | 0 | 0 |
| 23/09/2015 |
5.28
|
402,900 | 5.09 | 5.37 | 4.91 | 0 | 13,000 | -0.1 |
| 22/09/2015 |
5.09
|
572,400 | 5 | 5.09 | 4.72 | 0 | 0 | 0 |
| 21/09/2015 |
5
|
323,600 | 5.09 | 5.19 | 4.81 | 0 | 11,200 | -0.1 |
| 18/09/2015 |
5.09
|
285,600 | 4.63 | 5.09 | 4.54 | 0 | 0 | 0 |
| 17/09/2015 |
4.63
|
328,600 | 4.72 | 4.81 | 4.35 | 0 | 0 | 0 |
| 16/09/2015 |
4.72
|
316,700 | 4.72 | 4.91 | 4.35 | 0 | 0 | 0 |
| 15/09/2015 |
4.72
|
279,900 | 5 | 5 | 4.72 | 0 | 18,700 | -0.1 |
| 14/09/2015 |
5
|
209,100 | 5 | 5.09 | 4.81 | 0 | 0 | 0 |
| 11/09/2015 |
5
|
329,900 | 4.91 | 5 | 4.72 | 0 | 100 | -0.0 |
| 10/09/2015 |
4.91
|
316,000 | 4.81 | 5 | 4.63 | 0 | 0 | 0 |
| 09/09/2015 |
4.81
|
419,100 | 4.54 | 4.81 | 4.35 | 20,000 | 0 | 0.1 |
| 08/09/2015 |
4.54
|
335,600 | 4.54 | 4.54 | 4.26 | 0 | 0 | 0 |
| 07/09/2015 |
4.54
|
231,200 | 4.63 | 4.72 | 4.17 | 0 | 0 | 0 |
| 04/09/2015 |
4.63
|
274,200 | 4.54 | 4.72 | 4.35 | 4,000 | 0 | 0.0 |
| 03/09/2015 |
4.54
|
287,200 | 4.17 | 4.54 | 3.98 | 0 | 0 | 0 |
| 01/09/2015 |
4.17
|
253,400 | 3.80 | 4.17 | 3.80 | 0 | 0 | 0 |
| 31/08/2015 |
3.80
|
176,400 | 4.17 | 4.17 | 3.80 | 0 | 0 | 0 |
| 28/08/2015 |
4.17
|
221,500 | 4.44 | 4.44 | 4.07 | 0 | 0 | 0 |
| 27/08/2015 |
4.44
|
188,300 | 4.26 | 4.54 | 4.17 | 15,000 | 0 | 0.1 |
| 26/08/2015 |
4.26
|
185,200 | 3.89 | 4.26 | 3.52 | 15,000 | 0 | 0.1 |
| 25/08/2015 |
3.89
|
362,900 | 4.17 | 4.17 | 3.80 | 0 | 0 | 0 |
| 24/08/2015 |
4.17
|
23,800 | 4.54 | 4.54 | 4.17 | 0 | 0 | 0 |
| 21/08/2015 |
4.54
|
306,500 | 5 | 5 | 4.54 | 0 | 0 | 0 |
| 20/08/2015 |
5
|
57,600 | 5.56 | 5.56 | 5 | 0 | 0 | 0 |
| 19/08/2015 |
5.56
|
268,500 | 6.11 | 6.11 | 5.56 | 0 | 0 | 0 |
| 18/08/2015 |
6.11
|
178,200 | 6.20 | 6.30 | 6.02 | 0 | 0 | 0 |
| 17/08/2015 |
6.20
|
204,200 | 6.11 | 6.48 | 6.02 | 0 | 0 | 0 |
| 14/08/2015 |
6.11
|
236,900 | 6.11 | 6.39 | 6.02 | 15,000 | 0 | 0.1 |
| 13/08/2015 |
6.11
|
222,300 | 6.30 | 6.39 | 6.02 | 0 | 0 | 0 |
| 12/08/2015 |
6.30
|
275,400 | 6.39 | 6.48 | 6.11 | 0 | 0 | 0 |
| 11/08/2015 |
6.39
|
65,400 | 6.57 | 6.57 | 6.20 | 0 | 0 | 0 |
| 10/08/2015 |
6.57
|
150,700 | 6.85 | 6.85 | 6.20 | 0 | 0 | 0 |
| 07/08/2015 |
6.85
|
395,900 | 6.76 | 7.41 | 6.30 | 0 | 0 | 0 |
| 06/08/2015 |
6.76
|
313,100 | 6.67 | 6.85 | 6.39 | 0 | 0 | 0 |
| 05/08/2015 |
6.67
|
255,600 | 6.11 | 6.67 | 5.83 | 0 | 0 | 0 |
| 04/08/2015 |
6.11
|
265,700 | 5.83 | 6.39 | 5.28 | 0 | 0 | 0 |
| 03/08/2015 |
5.83
|
92,300 | 6.48 | 6.48 | 5.83 | 0 | 0 | 0 |
| 31/07/2015 |
6.48
|
87,200 | 7.13 | 7.13 | 6.48 | 0 | 0 | 0 |
| 30/07/2015 |
7.13
|
190,300 | 7.13 | 9.26 | 7.13 | 0 | 0 | 0 |