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) |
-1.40 | -2.81% | 12,782,200 | 1,262 | -0.2 |
46.55
50.40
48.95
|
2 tháng
(2024-07-22) |
4.35 | 9.88% | 29,291,800 | 371,791 | 15.3 |
40.30
50.40
48.95
|
3 tháng
(2024-06-21) |
-2.78 | -5.44% | 38,931,200 | 337,972 | 13.7 |
40.30
51.18
48.95
|
6 tháng
(2024-03-25) |
-7.33 | -13.15% | 88,680,400 | -463,451 | -34.5 |
40.30
58.64
48.95
|
12 tháng
(2023-09-25) |
15.45 | 46.87% | 223,263,200 | 5,237,428 | 181.7 |
30.18
58.64
48.95
|
24 tháng
(2022-09-30) |
23.53 | 94.63% | 464,882,200 | 5,677,218 | 231.9 |
10.28
58.64
48.95
|
36 tháng
(2021-10-05) |
24.73 | 104.51% | 662,895,500 | 7,759,926 | 279.4 |
10.28
58.64
48.95
|
60 tháng
(2019-10-16) |
43.15 | 822.04% | 968,917,971 | -1,104,891 | 166.1 |
4.96
58.64
48.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
6.46
|
462,020 | 6.30 | 6.68 | 6.36 | 500 | 0 | 0.0 |
09/07/2015 |
6.30
|
955,280 | 5.93 | 6.30 | 5.71 | 310,000 | 100 | 3.5 |
08/07/2015 |
5.93
|
355,570 | 5.87 | 6.14 | 5.76 | 4,100 | 0 | 0.0 |
07/07/2015 |
5.87
|
544,280 | 5.49 | 5.87 | 5.44 | 97,250 | 0 | 1.0 |
06/07/2015 |
5.49
|
177,930 | 5.49 | 5.49 | 5.39 | 0 | 0 | 0 |
03/07/2015 |
5.49
|
116,810 | 5.39 | 5.49 | 5.39 | 100 | 6,000 | -0.1 |
02/07/2015 |
5.39
|
290,570 | 5.28 | 5.44 | 5.22 | 0 | 175,640 | -1.7 |
01/07/2015 |
5.28
|
145,560 | 5.39 | 5.39 | 5.22 | 0 | 500 | -0.0 |
30/06/2015 |
5.39
|
214,460 | 5.49 | 5.49 | 5.33 | 0 | 0 | 0 |
29/06/2015 |
5.49
|
349,560 | 5.22 | 5.49 | 5.22 | 2,000 | 24,140 | -0.2 |
26/06/2015 |
5.22
|
409,670 | 5.06 | 5.39 | 5.06 | 0 | 8,000 | -0.1 |
25/06/2015 |
5.06
|
95,750 | 5.06 | 5.06 | 4.96 | 0 | 0 | 0 |
24/06/2015 |
5.06
|
33,220 | 5.01 | 5.06 | 4.90 | 0 | 0 | 0 |
23/06/2015 |
5.01
|
46,550 | 4.85 | 5.01 | 4.90 | 0 | 0 | 0 |
22/06/2015 |
4.85
|
140,380 | 5.01 | 5.06 | 4.85 | 0 | 0 | 0 |
19/06/2015 |
5.01
|
65,320 | 5.12 | 5.17 | 5.01 | 0 | 0 | 0 |
18/06/2015 |
5.12
|
83,720 | 5.17 | 5.22 | 5.12 | 0 | 11,570 | -0.1 |
17/06/2015 |
5.17
|
186,970 | 5.28 | 5.28 | 5.01 | 0 | 3,340 | -0.0 |
16/06/2015 |
5.28
|
75,310 | 5.44 | 5.49 | 5.28 | 0 | 0 | 0 |
15/06/2015 |
5.44
|
199,230 | 5.28 | 5.49 | 5.39 | 0 | 25,300 | -0.3 |
12/06/2015 |
5.28
|
349,810 | 5.06 | 5.33 | 5.17 | 42,220 | 0 | 0.4 |
11/06/2015 |
5.06
|
52,560 | 5.06 | 5.06 | 4.96 | 0 | 0 | 0 |
10/06/2015 |
5.06
|
49,170 | 5.06 | 5.06 | 4.90 | 0 | 0 | 0 |
09/06/2015 |
5.06
|
31,640 | 5.12 | 5.17 | 4.96 | 0 | 1,160 | -0.0 |
08/06/2015 |
5.12
|
106,820 | 5.12 | 5.28 | 5.01 | 0 | 0 | 0 |
05/06/2015 |
5.12
|
195,450 | 5.01 | 5.22 | 4.90 | 6,680 | 0 | 0.1 |
04/06/2015 |
5.01
|
99,370 | 4.96 | 5.01 | 4.90 | 0 | 0 | 0 |
03/06/2015 |
4.96
|
137,730 | 4.85 | 5.01 | 4.79 | 0 | 0 | 0 |
02/06/2015 |
4.85
|
104,850 | 4.85 | 4.90 | 4.79 | 0 | 4,000 | -0.0 |
01/06/2015 |
4.85
|
16,050 | 4.90 | 4.90 | 4.79 | 100 | 0 | 0.0 |
29/05/2015 |
4.90
|
56,090 | 5.01 | 5.01 | 4.79 | 0 | 0 | 0 |
28/05/2015 |
5.01
|
118,160 | 4.96 | 5.06 | 4.85 | 0 | 0 | 0 |
27/05/2015 |
4.96
|
100,870 | 4.90 | 5.06 | 4.74 | 0 | 0 | 0 |
26/05/2015 |
4.90
|
139,620 | 4.90 | 4.90 | 4.69 | 0 | 0 | 0 |
25/05/2015 |
4.90
|
45,030 | 4.96 | 5.01 | 4.85 | 0 | 200 | -0.0 |
22/05/2015 |
4.96
|
36,650 | 4.85 | 4.96 | 4.79 | 3,000 | 0 | 0.0 |
21/05/2015 |
4.85
|
185,770 | 4.58 | 4.85 | 4.79 | 0 | 0 | 0 |
20/05/2015 |
4.58
|
96,270 | 4.31 | 4.58 | 4.36 | 1,000 | 0 | 0.0 |
19/05/2015 |
4.31
|
66,950 | 4.42 | 4.47 | 4.20 | 0 | 0 | 0 |
18/05/2015 |
4.42
|
140,540 | 4.52 | 4.52 | 4.26 | 0 | 0 | 0 |
15/05/2015 |
4.52
|
203,230 | 4.74 | 4.79 | 4.42 | 13,000 | 0 | 0.1 |
14/05/2015 |
4.74
|
198,900 | 5.06 | 5.06 | 4.74 | 8,720 | 0 | 0.1 |
13/05/2015 |
5.06
|
77,050 | 5.17 | 5.17 | 4.90 | 5,000 | 0 | 0.0 |
12/05/2015 |
5.17
|
23,130 | 5.17 | 5.17 | 5.01 | 0 | 0 | 0 |
11/05/2015 |
5.17
|
38,740 | 5.17 | 5.22 | 5.12 | 0 | 0 | 0 |
08/05/2015 |
5.17
|
24,030 | 5.17 | 5.33 | 5.17 | 1,910 | 0 | 0.0 |
07/05/2015 |
5.17
|
107,670 | 5.06 | 5.28 | 5.06 | 57,460 | 0 | 0.5 |
06/05/2015 |
5.06
|
78,890 | 5.39 | 5.39 | 5.06 | 0 | 0 | 0 |
05/05/2015 |
5.39
|
86,190 | 5.39 | 5.44 | 5.39 | 0 | 500 | -0.0 |
04/05/2015 |
5.39
|
99,310 | 5.60 | 5.60 | 5.28 | 2,000 | 0 | 0.0 |
27/04/2015 |
5.60
|
26,680 | 5.55 | 5.60 | 5.49 | 0 | 0 | 0 |
24/04/2015 |
5.55
|
7,560 | 5.66 | 5.66 | 5.55 | 0 | 0 | 0 |
23/04/2015 |
5.66
|
33,410 | 5.66 | 5.66 | 5.55 | 0 | 0 | 0 |
22/04/2015 |
5.66
|
81,800 | 5.66 | 5.66 | 5.55 | 0 | 0 | 0 |
21/04/2015 |
5.66
|
38,710 | 5.71 | 5.76 | 5.66 | 0 | 0 | 0 |
20/04/2015 |
5.71
|
18,010 | 5.76 | 5.76 | 5.71 | 2,000 | 0 | 0.0 |
17/04/2015 |
5.76
|
56,160 | 5.76 | 5.82 | 5.71 | 0 | 0 | 0 |
16/04/2015 |
5.76
|
58,520 | 5.76 | 5.82 | 5.71 | 0 | 0 | 0 |
15/04/2015 |
5.76
|
24,820 | 5.76 | 5.82 | 5.71 | 0 | 0 | 0 |
14/04/2015 |
5.76
|
38,620 | 5.82 | 5.82 | 5.71 | 0 | 0 | 0 |
13/04/2015 |
5.82
|
60,930 | 5.93 | 5.98 | 5.76 | 0 | 0 | 0 |
10/04/2015 |
5.93
|
85,900 | 5.93 | 5.98 | 5.87 | 0 | 0 | 0 |
09/04/2015 |
5.93
|
50,220 | 5.87 | 5.98 | 5.87 | 0 | 0 | 0 |
08/04/2015 |
5.87
|
72,430 | 5.87 | 5.98 | 5.87 | 0 | 0 | 0 |
07/04/2015 |
5.87
|
60,920 | 5.66 | 5.87 | 5.60 | 0 | 0 | 0 |
06/04/2015 |
5.66
|
45,700 | 5.71 | 5.76 | 5.66 | 0 | 0 | 0 |
03/04/2015 |
5.71
|
77,340 | 5.60 | 5.71 | 5.60 | 0 | 0 | 0 |
02/04/2015 |
5.60
|
68,040 | 5.66 | 5.71 | 5.55 | 0 | 0 | 0 |
01/04/2015 |
5.66
|
50,560 | 5.76 | 5.76 | 5.55 | 0 | 0 | 0 |
31/03/2015 |
5.76
|
53,040 | 5.76 | 5.82 | 5.76 | 0 | 0 | 0 |
30/03/2015 |
5.76
|
61,670 | 5.76 | 5.87 | 5.66 | 0 | 0 | 0 |
27/03/2015 |
5.76
|
115,640 | 5.87 | 5.93 | 5.76 | 0 | 0 | 0 |
26/03/2015 |
5.87
|
93,010 | 5.87 | 5.93 | 5.87 | 0 | 0 | 0 |
25/03/2015 |
5.87
|
51,120 | 5.87 | 5.98 | 5.87 | 0 | 0 | 0 |
24/03/2015 |
5.87
|
73,970 | 5.87 | 5.87 | 5.71 | 0 | 0 | 0 |
23/03/2015 |
5.87
|
97,950 | 6.03 | 6.09 | 5.87 | 0 | 0 | 0 |
20/03/2015 |
6.03
|
237,730 | 5.82 | 6.14 | 5.82 | 0 | 3,350 | -0.0 |
19/03/2015 |
5.82
|
101,000 | 5.82 | 5.87 | 5.82 | 0 | 0 | 0 |
18/03/2015 |
5.82
|
61,530 | 5.87 | 5.87 | 5.82 | 0 | 0 | 0 |
17/03/2015 |
5.87
|
83,230 | 5.82 | 5.87 | 5.82 | 0 | 5,000 | -0.1 |
16/03/2015 |
5.82
|
67,080 | 5.93 | 5.93 | 5.82 | 0 | 0 | 0 |
13/03/2015 |
5.93
|
20,170 | 5.87 | 5.93 | 5.87 | 0 | 0 | 0 |
12/03/2015 |
5.87
|
67,250 | 5.98 | 5.98 | 5.82 | 0 | 0 | 0 |
11/03/2015 |
5.98
|
63,870 | 5.98 | 6.03 | 5.82 | 8,000 | 0 | 0.1 |
10/03/2015 |
5.98
|
145,660 | 5.93 | 6.03 | 5.87 | 20,350 | 0 | 0.2 |
09/03/2015 |
5.93
|
87,360 | 6.09 | 6.09 | 5.87 | 0 | 0 | 0 |
06/03/2015 |
6.09
|
41,210 | 6.14 | 6.19 | 6.03 | 0 | 0 | 0 |
05/03/2015 |
6.14
|
174,750 | 6.25 | 6.30 | 6.09 | 1,510 | 0 | 0.0 |
04/03/2015 |
6.25
|
544,010 | 5.87 | 6.25 | 5.87 | 8,490 | 0 | 0.1 |
03/03/2015 |
5.87
|
59,100 | 5.76 | 5.87 | 5.66 | 0 | 0 | 0 |
02/03/2015 |
5.76
|
39,720 | 5.76 | 5.76 | 5.66 | 0 | 0 | 0 |
27/02/2015 |
5.76
|
40,590 | 5.87 | 5.93 | 5.71 | 0 | 0 | 0 |
26/02/2015 |
5.87
|
10,720 | 5.76 | 5.87 | 5.76 | 0 | 0 | 0 |
25/02/2015 |
5.76
|
113,570 | 5.87 | 5.87 | 5.71 | 0 | 0 | 0 |
24/02/2015 |
5.87
|
16,640 | 5.93 | 5.98 | 5.87 | 100 | 0 | 0.0 |
13/02/2015 |
5.93
|
104,570 | 5.93 | 5.98 | 5.87 | 25,470 | 0 | 0.3 |
12/02/2015 |
5.93
|
154,400 | 5.71 | 5.98 | 5.82 | 77,330 | 0 | 0.8 |
11/02/2015 |
5.71
|
24,120 | 5.60 | 5.76 | 5.66 | 0 | 0 | 0 |
10/02/2015 |
5.60
|
54,800 | 5.60 | 5.66 | 5.55 | 27,000 | 100 | 0.3 |
09/02/2015 |
5.60
|
12,880 | 5.60 | 5.60 | 5.55 | 5,000 | 0 | 0.1 |