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) |
0.15 | 1.33% | 7,243,600 | -1,300 | -0.0 |
11.20
11.65
11.50
|
2 tháng
(2024-07-22) |
0.30 | 2.70% | 20,165,900 | -1,300 | -0.0 |
10.35
12.20
11.50
|
3 tháng
(2024-06-24) |
-0.75 | -6.17% | 40,129,300 | -1,300 | -0.0 |
10.35
12.50
11.50
|
6 tháng
(2024-03-25) |
-0.20 | -1.72% | 78,749,500 | -1,300 | -0.0 |
9.55
12.60
11.50
|
12 tháng
(2023-09-26) |
0.75 | 7.04% | 138,867,000 | -1,400 | -0.0 |
8.31
12.60
11.50
|
24 tháng
(2022-10-03) |
0.35 | 3.17% | 308,377,600 | -26,295 | -0.5 |
5.54
14.55
11.50
|
36 tháng
(2021-10-06) |
-1.70 | -12.97% | 581,775,100 | -187,817 | -4.5 |
5.54
24.36
11.50
|
60 tháng
(2019-10-17) |
0.37 | 3.32% | 605,370,790 | -155,307 | -4.1 |
5.54
24.36
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
4.97
|
262,700 | 5.16 | 5.16 | 4.97 | 15,000 | 50,000 | -0.3 |
27/11/2015 |
5.16
|
138,960 | 5.22 | 5.28 | 5.16 | 3,000 | 40,000 | -0.3 |
26/11/2015 |
5.22
|
88,400 | 5.28 | 5.28 | 5.22 | 0 | 0 | 0 |
25/11/2015 |
5.28
|
143,050 | 5.28 | 5.28 | 5.22 | 0 | 0 | 0 |
24/11/2015 |
5.28
|
239,630 | 5.35 | 5.35 | 5.22 | 2,000 | 50,000 | -0.4 |
23/11/2015 |
5.35
|
235,230 | 5.35 | 5.41 | 5.28 | 149,000 | 0 | 1.3 |
20/11/2015 |
5.35
|
177,460 | 5.22 | 5.35 | 5.28 | 0 | 0 | 0 |
19/11/2015 |
5.22
|
65,520 | 5.35 | 5.41 | 5.22 | 0 | 51,000 | -0.4 |
18/11/2015 |
5.35
|
178,870 | 5.22 | 5.35 | 5.22 | 126,220 | 0 | 1.1 |
17/11/2015 |
5.22
|
221,410 | 5.28 | 5.28 | 5.16 | 0 | 0 | 0 |
16/11/2015 |
5.28
|
321,680 | 5.41 | 5.41 | 5.22 | 0 | 700 | -0.0 |
13/11/2015 |
5.41
|
387,930 | 5.35 | 5.47 | 5.35 | 0 | 10,000 | -0.1 |
12/11/2015 |
5.35
|
360,470 | 5.41 | 5.41 | 5.28 | 100,000 | 20,000 | 0.7 |
11/11/2015 |
5.41
|
312,240 | 5.41 | 5.41 | 5.35 | 80,000 | 0 | 0.7 |
10/11/2015 |
5.41
|
515,440 | 5.41 | 5.53 | 5.35 | 100,000 | 10,000 | 0.8 |
09/11/2015 |
5.41
|
537,970 | 5.41 | 5.47 | 5.35 | 121,500 | 0 | 1.1 |
06/11/2015 |
5.41
|
278,020 | 5.47 | 5.47 | 5.41 | 0 | 0 | 0 |
05/11/2015 |
5.47
|
159,660 | 5.53 | 5.53 | 5.47 | 0 | 0 | 0 |
04/11/2015 |
5.53
|
374,960 | 5.47 | 5.60 | 5.47 | 0 | 0 | 0 |
03/11/2015 |
5.47
|
128,480 | 5.47 | 5.53 | 5.41 | 0 | 0 | 0 |
02/11/2015 |
5.47
|
276,720 | 5.47 | 5.53 | 5.47 | 10,000 | 0 | 0.1 |
30/10/2015 |
5.47
|
191,210 | 5.41 | 5.53 | 5.41 | 10,000 | 0 | 0.1 |
29/10/2015 |
5.41
|
117,680 | 5.41 | 5.53 | 5.41 | 0 | 0 | 0 |
28/10/2015 |
5.41
|
111,590 | 5.53 | 5.53 | 5.41 | 0 | 0 | 0 |
27/10/2015 |
5.53
|
57,320 | 5.47 | 5.53 | 5.41 | 0 | 0 | 0 |
26/10/2015 |
5.47
|
218,120 | 5.47 | 5.53 | 5.35 | 0 | 0 | 0 |
23/10/2015 |
5.47
|
1,224,860 | 5.53 | 5.60 | 5.47 | 0 | 0 | 0 |
22/10/2015 |
5.53
|
536,600 | 5.60 | 5.60 | 5.47 | 0 | 0 | 0 |
21/10/2015 |
5.60
|
327,220 | 5.60 | 5.66 | 5.53 | 0 | 0 | 0 |
20/10/2015 |
5.60
|
786,680 | 5.47 | 5.78 | 5.53 | 150,000 | 30,300 | 1.1 |
19/10/2015 |
5.47
|
189,830 | 5.60 | 5.60 | 5.47 | 0 | 0 | 0 |
16/10/2015 |
5.60
|
613,970 | 5.53 | 5.60 | 5.47 | 121,910 | 0 | 1.1 |
15/10/2015 |
5.53
|
231,380 | 5.66 | 5.66 | 5.53 | 0 | 0 | 0 |
14/10/2015 |
5.66
|
151,630 | 5.53 | 5.66 | 5.53 | 70,000 | 0 | 0.6 |
13/10/2015 |
5.53
|
143,010 | 5.66 | 5.66 | 5.53 | 0 | 0 | 0 |
12/10/2015 |
5.66
|
206,880 | 5.60 | 5.66 | 5.60 | 100,000 | 0 | 0.9 |
09/10/2015 |
5.60
|
91,680 | 5.66 | 5.66 | 5.60 | 0 | 0 | 0 |
08/10/2015 |
5.66
|
181,740 | 5.60 | 5.72 | 5.60 | 50,000 | 0 | 0.5 |
07/10/2015 |
5.60
|
115,400 | 5.66 | 5.66 | 5.60 | 5,000 | 0 | 0.0 |
06/10/2015 |
5.66
|
284,330 | 5.66 | 5.72 | 5.60 | 50,000 | 0 | 0.5 |
05/10/2015 |
5.66
|
74,720 | 5.66 | 5.66 | 5.60 | 51,980 | 0 | 0.5 |
02/10/2015 |
5.66
|
77,010 | 5.53 | 5.66 | 5.47 | 59,440 | 0 | 0.5 |
01/10/2015 |
5.53
|
77,560 | 5.53 | 5.53 | 5.47 | 0 | 15,000 | -0.1 |
30/09/2015 |
5.53
|
73,360 | 5.60 | 5.66 | 5.53 | 0 | 0 | 0 |
29/09/2015 |
5.60
|
222,620 | 5.66 | 5.66 | 5.53 | 0 | 0 | 0 |
28/09/2015 |
5.66
|
425,010 | 5.72 | 5.78 | 5.66 | 200,000 | 0 | 1.8 |
25/09/2015 |
5.72
|
280,330 | 5.66 | 5.72 | 5.66 | 180,000 | 0 | 1.6 |
24/09/2015 |
5.66
|
226,800 | 5.66 | 5.78 | 5.66 | 20,000 | 0 | 0.2 |
23/09/2015 |
5.66
|
826,270 | 5.60 | 5.78 | 5.60 | 282,000 | 0 | 2.6 |
22/09/2015 |
5.60
|
631,260 | 5.60 | 5.72 | 5.53 | 200,000 | 25,970 | 1.6 |
21/09/2015 |
5.60
|
604,640 | 5.41 | 5.60 | 5.41 | 152,010 | 64,030 | 0.8 |
18/09/2015 |
5.41
|
666,200 | 5.35 | 5.47 | 5.35 | 216,350 | 0 | 1.9 |
17/09/2015 |
5.35
|
200,510 | 5.28 | 5.35 | 5.22 | 76,080 | 0 | 0.7 |
16/09/2015 |
5.28
|
22,000 | 5.35 | 5.35 | 5.28 | 0 | 0 | 0 |
15/09/2015 |
5.35
|
372,740 | 5.41 | 5.41 | 5.28 | 30,000 | 0 | 0.3 |
14/09/2015 |
5.41
|
147,070 | 5.35 | 5.41 | 5.35 | 5,000 | 0 | 0.0 |
11/09/2015 |
5.35
|
182,700 | 5.41 | 5.47 | 5.35 | 0 | 0 | 0 |
10/09/2015 |
5.41
|
167,130 | 5.41 | 5.47 | 5.41 | 0 | 0 | 0 |
09/09/2015 |
5.41
|
132,750 | 5.47 | 5.47 | 5.41 | 8,000 | 18,000 | -0.1 |
08/09/2015 |
5.47
|
105,460 | 5.41 | 5.47 | 5.35 | 10,000 | 12,000 | -0.0 |
07/09/2015 |
5.41
|
65,600 | 5.47 | 5.53 | 5.41 | 0 | 0 | 0 |
04/09/2015 |
5.47
|
167,050 | 5.47 | 5.47 | 5.41 | 0 | 0 | 0 |
03/09/2015 |
5.47
|
392,110 | 5.47 | 5.53 | 5.41 | 73,110 | 1,150 | 0.6 |
01/09/2015 |
5.47
|
351,160 | 5.35 | 5.60 | 5.35 | 1,000 | 0 | 0.0 |
31/08/2015 |
5.35
|
183,430 | 5.35 | 5.41 | 5.35 | 0 | 0 | 0 |
28/08/2015 |
5.35
|
105,710 | 5.35 | 5.41 | 5.35 | 0 | 0 | 0 |
27/08/2015 |
5.35
|
313,260 | 5.41 | 5.41 | 5.35 | 0 | 0 | 0 |
26/08/2015 |
5.41
|
146,620 | 5.41 | 5.53 | 5.35 | 0 | 0 | 0 |
25/08/2015 |
5.41
|
544,160 | 5.41 | 5.41 | 5.22 | 9,000 | 70,000 | -0.5 |
24/08/2015 |
5.41
|
1,000,430 | 5.66 | 5.66 | 5.28 | 171,750 | 70,000 | 0.9 |
21/08/2015 |
5.66
|
1,006,910 | 5.66 | 5.72 | 5.47 | 258,680 | 30,000 | 2.1 |
20/08/2015 |
5.66
|
622,300 | 5.53 | 5.78 | 5.53 | 355,100 | 105,000 | 2.2 |
19/08/2015 |
5.53
|
130,590 | 5.53 | 5.60 | 5.47 | 385,000 | 0 | 3.4 |
18/08/2015 |
5.53
|
373,700 | 5.53 | 5.60 | 5.47 | 0 | 0 | 0 |
17/08/2015 |
5.53
|
624,200 | 5.66 | 5.66 | 5.53 | 0 | 0 | 0 |
14/08/2015 |
5.66
|
633,360 | 5.47 | 5.66 | 5.35 | 30,000 | 5,000 | 0.2 |
13/08/2015 |
5.47
|
589,060 | 5.41 | 5.47 | 5.28 | 150,000 | 0 | 1.3 |
12/08/2015 |
5.41
|
268,030 | 5.47 | 5.47 | 5.35 | 101,750 | 0 | 0.9 |
11/08/2015 |
5.47
|
195,810 | 5.60 | 5.60 | 5.47 | 0 | 0 | 0 |
10/08/2015 |
5.60
|
439,360 | 5.35 | 5.60 | 5.35 | 0 | 0 | 0 |
07/08/2015 |
5.35
|
78,630 | 5.35 | 5.35 | 5.28 | 0 | 0 | 0 |
06/08/2015 |
5.35
|
169,630 | 5.41 | 5.41 | 5.28 | 0 | 0 | 0 |
05/08/2015 |
5.41
|
228,050 | 5.28 | 5.41 | 5.28 | 37,510 | 4,000 | 0.3 |
04/08/2015 |
5.28
|
271,230 | 5.35 | 5.35 | 5.28 | 0 | 0 | 0 |
03/08/2015 |
5.35
|
463,120 | 5.41 | 5.41 | 5.28 | 0 | 0 | 0 |
31/07/2015 |
5.41
|
317,380 | 5.41 | 5.53 | 5.41 | 50,000 | 0 | 0.4 |
30/07/2015 |
5.41
|
408,890 | 5.35 | 5.47 | 5.35 | 50,000 | 85,000 | -0.3 |
29/07/2015 |
5.35
|
223,490 | 5.35 | 5.53 | 5.35 | 0 | 0 | 0 |
28/07/2015 |
5.35
|
640,250 | 5.60 | 5.60 | 5.35 | 60,000 | 100,000 | -0.4 |
27/07/2015 |
5.60
|
352,880 | 5.66 | 5.72 | 5.60 | 0 | 103,000 | -0.9 |
24/07/2015 |
5.66
|
241,540 | 5.60 | 5.72 | 5.60 | 1,000 | 1,000 | 0 |
23/07/2015 |
5.60
|
558,520 | 5.72 | 5.78 | 5.60 | 0 | 200,000 | -1.8 |
22/07/2015 |
5.72
|
495,280 | 5.66 | 5.78 | 5.60 | 0 | 100,000 | -0.9 |
21/07/2015 |
5.66
|
170,680 | 5.60 | 5.72 | 5.53 | 0 | 0 | 0 |
20/07/2015 |
5.60
|
350,600 | 5.72 | 5.72 | 5.60 | 0 | 0 | 0 |
17/07/2015 |
5.72
|
795,620 | 5.66 | 5.91 | 5.66 | 0 | 0 | 0 |
16/07/2015 |
5.66
|
383,440 | 5.78 | 5.78 | 5.60 | 0 | 100,000 | -0.9 |
15/07/2015 |
5.78
|
310,670 | 5.91 | 6.03 | 5.78 | 0 | 0 | 0 |
14/07/2015 |
5.91
|
2,844,050 | 5.66 | 6.03 | 5.66 | 0 | 285,830 | -2.6 |
13/07/2015 |
5.66
|
1,210,810 | 5.66 | 5.78 | 5.60 | 0 | 300,000 | -2.7 |