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) |
-0.99 | -9.17% | 82,675,200 | -3,199,500 | -32.2 |
9.60
10.80
9.81
|
2 tháng
(2024-07-22) |
-1.89 | -16.15% | 209,009,300 | -4,464,045 | -47.7 |
9.60
12
9.81
|
3 tháng
(2024-06-21) |
-1.69 | -14.70% | 345,279,900 | -8,914,372 | -98.3 |
9.60
12.40
9.81
|
6 tháng
(2024-03-25) |
-0.94 | -8.74% | 628,053,800 | -21,070,435 | -236.4 |
9.48
12.40
9.81
|
12 tháng
(2023-09-25) |
0.23 | 2.40% | 1,008,518,700 | -7,530,045 | -89.1 |
8
12.40
9.81
|
24 tháng
(2022-09-30) |
-0.08 | -0.81% | 2,212,258,300 | -6,964,358 | -87.3 |
5.69
12.45
9.81
|
36 tháng
(2021-10-05) |
-6.19 | -38.69% | 3,572,170,600 | -14,164,296 | -206.9 |
5.69
22.80
9.81
|
60 tháng
(2019-10-16) |
-2.59 | -20.89% | 5,358,004,510 | -12,826,856 | -188.4 |
5.69
22.80
9.81
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
5.47
|
356,900 | 5.39 | 5.60 | 5.39 | 20,100 | 0 | 0.3 |
09/07/2015 |
5.39
|
334,000 | 5.43 | 5.47 | 5.31 | 0 | 0 | 0 |
08/07/2015 |
5.43
|
488,900 | 5.47 | 5.47 | 5.35 | 0 | 0 | 0 |
07/07/2015 |
5.47
|
342,820 | 5.39 | 5.51 | 5.39 | 0 | 0 | 0 |
06/07/2015 |
5.39
|
368,100 | 5.43 | 5.47 | 5.39 | 0 | 9,100 | -0.1 |
03/07/2015 |
5.43
|
166,200 | 5.35 | 5.47 | 5.27 | 0 | 0 | 0 |
02/07/2015 |
5.31
|
100,500 | 5.23 | 5.35 | 5.23 | 0 | 0 | 0 |
01/07/2015 |
5.27
|
153,900 | 5.27 | 5.31 | 5.23 | 0 | 0 | 0 |
30/06/2015 |
5.27
|
299,700 | 5.23 | 5.31 | 5.23 | 0 | 11,800 | -0.2 |
29/06/2015 |
5.27
|
202,900 | 5.27 | 5.31 | 5.23 | 0 | 78,200 | -1.0 |
26/06/2015 |
5.27
|
66,200 | 5.27 | 5.35 | 5.27 | 0 | 0 | 0 |
25/06/2015 |
5.27
|
88,900 | 5.35 | 5.39 | 5.27 | 200 | 0 | 0.0 |
24/06/2015 |
5.35
|
66,320 | 5.35 | 5.39 | 5.31 | 0 | 0 | 0 |
23/06/2015 |
5.31
|
45,120 | 5.31 | 5.35 | 5.31 | 0 | 0 | 0 |
22/06/2015 |
5.35
|
288,100 | 5.31 | 5.35 | 5.27 | 0 | 0 | 0 |
19/06/2015 |
5.39
|
155,600 | 5.47 | 5.51 | 5.35 | 0 | 0 | 0 |
18/06/2015 |
5.51
|
96,300 | 5.35 | 5.51 | 5.35 | 0 | 0 | 0 |
17/06/2015 |
5.39
|
422,300 | 5.27 | 5.55 | 5.23 | 0 | 1,100 | -0.0 |
16/06/2015 |
5.27
|
250,840 | 5.39 | 5.43 | 5.27 | 0 | 0 | 0 |
15/06/2015 |
5.35
|
127,200 | 5.47 | 5.51 | 5.35 | 0 | 0 | 0 |
12/06/2015 |
5.43
|
223,700 | 5.60 | 5.60 | 5.39 | 0 | 0 | 0 |
11/06/2015 |
5.55
|
237,203 | 5.55 | 5.60 | 5.47 | 0 | 0 | 0 |
10/06/2015 |
5.55
|
95,600 | 5.55 | 5.60 | 5.47 | 0 | 0 | 0 |
09/06/2015 |
5.55
|
373,100 | 5.80 | 5.80 | 5.51 | 0 | 0 | 0 |
08/06/2015 |
5.76
|
1,135,400 | 5.35 | 5.88 | 5.35 | 0 | 200 | -0.0 |
05/06/2015 |
5.35
|
128,700 | 5.31 | 5.35 | 5.27 | 0 | 0 | 0 |
04/06/2015 |
5.27
|
123,500 | 5.27 | 5.31 | 5.23 | 0 | 0 | 0 |
03/06/2015 |
5.31
|
301,200 | 5.27 | 5.31 | 5.19 | 0 | 34,000 | -0.4 |
02/06/2015 |
5.27
|
330,900 | 5.35 | 5.35 | 5.27 | 0 | 177,700 | -2.3 |
01/06/2015 |
5.35
|
88,300 | 5.31 | 5.43 | 5.31 | 0 | 0 | 0 |
29/05/2015 |
5.39
|
112,600 | 5.31 | 5.43 | 5.31 | 0 | 0 | 0 |
28/05/2015 |
5.39
|
283,700 | 5.31 | 5.39 | 5.27 | 0 | 11,000 | -0.1 |
27/05/2015 |
5.31
|
61,710 | 5.31 | 5.35 | 5.27 | 0 | 0 | 0 |
26/05/2015 |
5.35
|
200,003 | 5.43 | 5.43 | 5.35 | 0 | 12,500 | -0.2 |
25/05/2015 |
5.39
|
192,933 | 5.39 | 5.39 | 5.23 | 0 | 0 | 0 |
22/05/2015 |
5.27
|
69,918 | 5.19 | 5.27 | 5.19 | 0 | 7,500 | -0.1 |
21/05/2015 |
5.23
|
71,300 | 5.23 | 5.35 | 5.23 | 0 | 0 | 0 |
20/05/2015 |
5.27
|
193,226 | 5.19 | 5.35 | 5.19 | 0 | 0 | 0 |
19/05/2015 |
5.15
|
137,310 | 5.27 | 5.31 | 5.15 | 0 | 0 | 0 |
18/05/2015 |
5.27
|
172,600 | 5.39 | 5.43 | 5.27 | 0 | 0 | 0 |
15/05/2015 |
5.51
|
628,700 | 5.51 | 5.68 | 5.43 | 0 | 0 | 0 |
14/05/2015 |
5.55
|
518,944 | 5.47 | 5.60 | 5.43 | 0 | 0 | 0 |
13/05/2015 |
5.47
|
275,200 | 5.31 | 5.47 | 5.27 | 58,500 | 58,500 | 0 |
12/05/2015 |
5.31
|
303,901 | 5.23 | 5.39 | 5.23 | 0 | 0 | 0 |
11/05/2015 |
5.27
|
71,522 | 5.23 | 5.35 | 5.23 | 0 | 0 | 0 |
08/05/2015 |
5.27
|
86,201 | 5.27 | 5.27 | 5.23 | 0 | 0 | 0 |
07/05/2015 |
5.27
|
147,500 | 5.15 | 5.27 | 5.15 | 0 | 0 | 0 |
06/05/2015 |
5.15
|
400,100 | 5.19 | 5.27 | 5.15 | 900 | 0 | 0.0 |
05/05/2015 |
5.23
|
103,909 | 5.19 | 5.23 | 5.11 | 0 | 0 | 0 |
04/05/2015 |
5.27
|
659,745 | 5.27 | 5.27 | 5.11 | 0 | 0 | 0 |
27/04/2015 |
5.27
|
168,900 | 5.27 | 5.27 | 5.23 | 0 | 0 | 0 |
24/04/2015 |
5.27
|
87,700 | 5.19 | 5.27 | 5.19 | 0 | 20,000 | -0.3 |
23/04/2015 |
5.23
|
272,010 | 5.23 | 5.35 | 5.23 | 90,000 | 0 | 1.2 |
22/04/2015 |
5.27
|
296,300 | 5.19 | 5.27 | 5.19 | 0 | 0 | 0 |
21/04/2015 |
5.27
|
459,407 | 5.23 | 5.27 | 5.19 | 0 | 0 | 0 |
20/04/2015 |
5.27
|
301,200 | 5.27 | 5.27 | 5.15 | 0 | 0 | 0 |
17/04/2015 |
5.27
|
1,349,916 | 5.03 | 5.35 | 4.99 | 40,000 | 200,000 | -2.0 |
16/04/2015 |
5.03
|
624,200 | 4.99 | 5.15 | 4.99 | 0 | 0 | 0 |
15/04/2015 |
5.11
|
631,401 | 5.07 | 5.11 | 4.99 | 900 | 0 | 0.0 |
14/04/2015 |
5.07
|
1,053,000 | 5.07 | 5.11 | 4.99 | 900 | 0 | 0.0 |
13/04/2015 |
5.07
|
259,800 | 5.15 | 5.19 | 5.07 | 0 | 0 | 0 |
10/04/2015 |
5.19
|
113,800 | 5.23 | 5.31 | 5.19 | 0 | 0 | 0 |
09/04/2015 |
5.27
|
147,400 | 5.15 | 5.27 | 5.15 | 0 | 0 | 0 |
08/04/2015 |
5.15
|
84,100 | 5.11 | 5.15 | 5.07 | 0 | 0 | 0 |
07/04/2015 |
5.07
|
114,910 | 5.03 | 5.11 | 5.03 | 200 | 10 | 0.0 |
06/04/2015 |
5.03
|
95,700 | 5.03 | 5.11 | 5.03 | 0 | 0 | 0 |
03/04/2015 |
5.03
|
40,000 | 5.07 | 5.11 | 5.03 | 0 | 0 | 0 |
02/04/2015 |
5.07
|
160,200 | 4.99 | 5.07 | 4.87 | 0 | 0 | 0 |
01/04/2015 |
4.99
|
270,700 | 5.11 | 5.11 | 4.99 | 900 | 0 | 0.0 |
31/03/2015 |
5.11
|
66,800 | 5.03 | 5.15 | 4.99 | 0 | 0 | 0 |
30/03/2015 |
5.03
|
304,850 | 5.15 | 5.19 | 5.03 | 900 | 0 | 0.0 |
27/03/2015 |
5.19
|
253,500 | 5.27 | 5.27 | 5.15 | 900 | 0 | 0.0 |
26/03/2015 |
5.27
|
452,300 | 5.31 | 5.31 | 5.23 | 0 | 0 | 0 |
25/03/2015 |
5.27
|
146,300 | 5.31 | 5.35 | 5.23 | 20,800 | 0 | 0.3 |
24/03/2015 |
5.31
|
484,800 | 5.27 | 5.31 | 5.27 | 0 | 0 | 0 |
23/03/2015 |
5.27
|
407,139 | 5.31 | 5.31 | 5.23 | 0 | 0 | 0 |
20/03/2015 |
5.31
|
117,756 | 5.27 | 5.31 | 5.27 | 0 | 0 | 0 |
19/03/2015 |
5.31
|
344,500 | 5.27 | 5.31 | 5.23 | 0 | 0 | 0 |
18/03/2015 |
5.23
|
251,700 | 5.31 | 5.31 | 5.19 | 0 | 0 | 0 |
17/03/2015 |
5.31
|
361,601 | 5.27 | 5.35 | 5.27 | 4,800 | 0 | 0.1 |
16/03/2015 |
5.27
|
332,200 | 5.35 | 5.39 | 5.27 | 0 | 400 | -0.0 |
13/03/2015 |
5.35
|
134,600 | 5.43 | 5.43 | 5.35 | 0 | 0 | 0 |
12/03/2015 |
5.39
|
184,200 | 5.43 | 5.51 | 5.39 | 0 | 0 | 0 |
11/03/2015 |
5.39
|
163,310 | 5.43 | 5.43 | 5.39 | 600 | 0 | 0.0 |
10/03/2015 |
5.43
|
161,201 | 5.43 | 5.51 | 5.39 | 0 | 0 | 0 |
09/03/2015 |
5.43
|
217,800 | 5.47 | 5.51 | 5.43 | 0 | 0 | 0 |
06/03/2015 |
5.51
|
288,800 | 5.55 | 5.60 | 5.51 | 0 | 0 | 0 |
05/03/2015 |
5.55
|
731,400 | 5.51 | 5.64 | 5.47 | 0 | 3,000 | -0.0 |
04/03/2015 |
5.47
|
301,600 | 5.51 | 5.51 | 5.43 | 0 | 10,000 | -0.1 |
03/03/2015 |
5.47
|
284,300 | 5.43 | 5.51 | 5.39 | 0 | 0 | 0 |
02/03/2015 |
5.39
|
233,504 | 5.51 | 5.55 | 5.39 | 0 | 0 | 0 |
27/02/2015 |
5.51
|
759,296 | 5.31 | 5.55 | 5.27 | 0 | 15,000 | -0.2 |
26/02/2015 |
5.27
|
317,400 | 5.27 | 5.31 | 5.27 | 0 | 0 | 0 |
25/02/2015 |
5.31
|
142,100 | 5.31 | 5.35 | 5.27 | 3,100 | 0 | 0.0 |
24/02/2015 |
5.31
|
101,300 | 5.31 | 5.35 | 5.27 | 5,000 | 0 | 0.1 |
13/02/2015 |
5.27
|
223,216 | 5.27 | 5.31 | 5.23 | 0 | 0 | 0 |
12/02/2015 |
5.27
|
102,200 | 5.27 | 5.31 | 5.27 | 0 | 0 | 0 |
11/02/2015 |
5.23
|
240,300 | 5.27 | 5.31 | 5.23 | 3,000 | 90,000 | -1.1 |
10/02/2015 |
5.27
|
350,010 | 5.27 | 5.31 | 5.23 | 0 | 1,600 | -0.0 |
09/02/2015 |
5.27
|
365,200 | 5.27 | 5.27 | 5.19 | 0 | 0 | 0 |