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 | 0% | 168,500 | 2,019 | 0.0 |
12.75
12.95
12.95
|
2 tháng
(2024-07-22) |
-0.20 | -1.52% | 577,300 | -3,156 | -0.0 |
12.60
13.15
12.95
|
3 tháng
(2024-06-24) |
-1.25 | -8.80% | 1,579,200 | 244 | 0.0 |
12.60
14.20
12.95
|
6 tháng
(2024-03-25) |
-1.90 | -12.79% | 4,747,400 | 2,914 | 0.0 |
12.60
15.10
12.95
|
12 tháng
(2023-09-26) |
0.94 | 7.85% | 17,272,900 | -477,486 | -6.7 |
10.95
17.71
12.95
|
24 tháng
(2022-10-03) |
0.65 | 5.29% | 21,680,800 | -480,216 | -2.1 |
9.67
17.71
12.95
|
36 tháng
(2021-10-06) |
0.58 | 4.69% | 28,408,500 | -377,656 | 7.4 |
9.67
17.71
12.95
|
60 tháng
(2019-10-17) |
5.44 | 72.41% | 43,455,770 | -562,906 | 3.9 |
6.77
17.71
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/07/2015 |
5.58
|
2,820 | 5.62 | 5.62 | 5.54 | 0 | 0 | 0 |
08/07/2015 |
5.62
|
5,730 | 5.58 | 5.62 | 5.50 | 0 | 0 | 0 |
07/07/2015 |
5.58
|
6,590 | 5.50 | 5.58 | 5.50 | 0 | 0 | 0 |
06/07/2015 |
5.50
|
3,220 | 5.66 | 5.66 | 5.50 | 0 | 0 | 0 |
03/07/2015 |
5.66
|
20,990 | 5.66 | 5.66 | 5.50 | 2,100 | 0 | 0.0 |
02/07/2015 |
5.66
|
4,690 | 5.70 | 5.70 | 5.54 | 0 | 0 | 0 |
01/07/2015 |
5.70
|
320 | 5.58 | 5.70 | 5.50 | 100 | 0 | 0.0 |
30/06/2015 |
5.58
|
28,480 | 5.58 | 5.58 | 5.50 | 0 | 0 | 0 |
29/06/2015 |
5.58
|
600 | 5.62 | 5.62 | 5.58 | 0 | 0 | 0 |
26/06/2015 |
5.62
|
3,480 | 5.62 | 5.62 | 5.58 | 0 | 0 | 0 |
25/06/2015 |
5.62
|
470 | 5.70 | 5.73 | 5.62 | 0 | 0 | 0 |
24/06/2015 |
5.70
|
7,170 | 5.58 | 5.70 | 5.54 | 0 | 0 | 0 |
23/06/2015 |
5.58
|
8,060 | 5.58 | 5.58 | 5.54 | 0 | 0 | 0 |
22/06/2015 |
5.58
|
25,000 | 5.70 | 5.70 | 5.58 | 0 | 0 | 0 |
19/06/2015 |
5.70
|
1,470 | 5.85 | 5.85 | 5.62 | 0 | 0 | 0 |
18/06/2015 |
5.85
|
1,490 | 5.81 | 5.85 | 5.66 | 0 | 0 | 0 |
17/06/2015 |
5.81
|
40 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
16/06/2015 |
5.81
|
2,910 | 5.77 | 5.81 | 5.70 | 0 | 0 | 0 |
15/06/2015 |
5.77
|
3,580 | 5.73 | 5.77 | 5.73 | 0 | 0 | 0 |
12/06/2015 |
5.73
|
3,470 | 5.73 | 5.73 | 5.70 | 0 | 0 | 0 |
11/06/2015 |
5.73
|
5,750 | 5.58 | 5.73 | 5.58 | 0 | 0 | 0 |
10/06/2015 |
5.58
|
1,950 | 5.46 | 5.58 | 5.50 | 0 | 0 | 0 |
09/06/2015 |
5.46
|
12,970 | 5.70 | 5.70 | 5.46 | 0 | 0 | 0 |
08/06/2015 |
5.70
|
1,480 | 5.58 | 5.70 | 5.58 | 0 | 0 | 0 |
05/06/2015 |
5.58
|
10 | 5.50 | 5.58 | 5.58 | 0 | 0 | 0 |
04/06/2015 |
5.50
|
6,490 | 5.77 | 5.77 | 5.50 | 0 | 0 | 0 |
03/06/2015 |
5.77
|
160 | 5.54 | 5.77 | 5.77 | 0 | 0 | 0 |
02/06/2015 |
5.54
|
10,950 | 5.89 | 5.89 | 5.54 | 0 | 0 | 0 |
01/06/2015 |
5.89
|
1,380 | 5.93 | 5.93 | 5.81 | 0 | 0 | 0 |
29/05/2015 |
5.93
|
15,060 | 5.93 | 5.93 | 5.85 | 13,670 | 0 | 0.2 |
28/05/2015 |
5.93
|
25,340 | 5.85 | 5.93 | 5.81 | 19,790 | 6,200 | 0.2 |
27/05/2015 |
5.85
|
24,410 | 5.85 | 5.85 | 5.81 | 24,410 | 0 | 0.4 |
26/05/2015 |
5.85
|
5,000 | 5.96 | 5.96 | 5.85 | 5,000 | 0 | 0.1 |
25/05/2015 |
5.96
|
13,290 | 5.85 | 5.96 | 5.85 | 7,300 | 0 | 0.1 |
22/05/2015 |
5.85
|
10,820 | 5.73 | 5.85 | 5.73 | 3,610 | 0 | 0.1 |
21/05/2015 |
5.73
|
13,110 | 5.77 | 5.77 | 5.70 | 13,100 | 0 | 0.2 |
20/05/2015 |
5.77
|
44,890 | 5.73 | 5.77 | 5.70 | 30,160 | 0 | 0.4 |
19/05/2015 |
5.73
|
1,110 | 5.66 | 5.73 | 5.70 | 550 | 0 | 0.0 |
18/05/2015 |
5.66
|
43,500 | 5.73 | 5.73 | 5.66 | 43,000 | 0 | 0.6 |
15/05/2015 |
5.73
|
24,220 | 5.73 | 5.73 | 5.73 | 24,020 | 0 | 0.4 |
14/05/2015 |
5.73
|
4,790 | 5.77 | 5.77 | 5.73 | 4,780 | 0 | 0.1 |
13/05/2015 |
5.77
|
27,650 | 5.73 | 5.77 | 5.73 | 26,650 | 600 | 0.4 |
12/05/2015 |
5.73
|
36,000 | 5.73 | 5.73 | 5.73 | 35,000 | 0 | 0.5 |
11/05/2015 |
5.73
|
33,400 | 5.73 | 5.77 | 5.73 | 33,200 | 0 | 0.5 |
08/05/2015 |
5.73
|
23,480 | 5.73 | 5.73 | 5.73 | 22,980 | 0 | 0.3 |
07/05/2015 |
5.73
|
15,320 | 5.70 | 5.73 | 5.70 | 15,320 | 300 | 0.2 |
06/05/2015 |
5.70
|
44,200 | 5.73 | 5.73 | 5.70 | 44,200 | 0 | 0.7 |
05/05/2015 |
5.73
|
29,270 | 5.73 | 5.85 | 5.70 | 18,210 | 0 | 0.3 |
04/05/2015 |
5.73
|
131,970 | 5.77 | 5.81 | 5.70 | 120,310 | 0 | 1.8 |
27/04/2015 |
5.77
|
12,030 | 5.77 | 5.77 | 5.73 | 12,020 | 0 | 0.2 |
24/04/2015 |
5.77
|
136,240 | 5.73 | 5.81 | 5.77 | 105,100 | 0 | 1.6 |
23/04/2015 |
5.73
|
91,110 | 5.66 | 5.77 | 5.58 | 69,030 | 0 | 1.0 |
22/04/2015 |
5.66
|
242,820 | 5.81 | 5.81 | 5.50 | 94,540 | 0 | 1.4 |
21/04/2015 |
5.81
|
114,730 | 6.23 | 6.23 | 5.81 | 103,000 | 0 | 1.6 |
20/04/2015 |
6.23
|
174,710 | 6.23 | 6.35 | 6.16 | 100,750 | 0 | 1.6 |
17/04/2015 |
6.23
|
98,810 | 6.31 | 6.35 | 6.23 | 54,500 | 0 | 0.9 |
16/04/2015 |
6.31
|
9,450 | 6.31 | 6.39 | 6.27 | 0 | 0 | 0 |
15/04/2015 |
6.31
|
13,200 | 6.23 | 6.35 | 6.23 | 1,980 | 0 | 0.0 |
14/04/2015 |
6.23
|
29,230 | 6.23 | 6.35 | 6.23 | 17,210 | 0 | 0.3 |
13/04/2015 |
6.23
|
41,310 | 6.31 | 6.43 | 6.23 | 15,720 | 0 | 0.3 |
10/04/2015 |
6.31
|
87,450 | 6.27 | 6.31 | 6.23 | 25,000 | 0 | 0.4 |
09/04/2015 |
6.27
|
34,270 | 6.39 | 6.46 | 6.27 | 0 | 0 | 0 |
08/04/2015 |
6.39
|
19,780 | 6.39 | 6.46 | 6.31 | 0 | 0 | 0 |
07/04/2015 |
6.39
|
16,340 | 6.35 | 6.43 | 6.27 | 0 | 0 | 0 |
06/04/2015 |
6.35
|
23,360 | 6.31 | 6.43 | 6.31 | 0 | 0 | 0 |
03/04/2015 |
6.31
|
143,570 | 6.12 | 6.31 | 6.12 | 84,840 | 0 | 1.4 |
02/04/2015 |
6.12
|
20,820 | 6.20 | 6.20 | 6.04 | 0 | 0 | 0 |
01/04/2015 |
6.20
|
60,980 | 6.20 | 6.31 | 6.04 | 0 | 0 | 0 |
31/03/2015 |
6.20
|
26,850 | 6.16 | 6.27 | 6.16 | 320 | 0 | 0.0 |
30/03/2015 |
6.16
|
26,890 | 6.20 | 6.27 | 6.12 | 0 | 0 | 0 |
27/03/2015 |
6.20
|
46,380 | 6.20 | 6.31 | 6.08 | 0 | 0 | 0 |
26/03/2015 |
6.20
|
47,750 | 6.27 | 6.35 | 6.20 | 0 | 0 | 0 |
25/03/2015 |
6.27
|
14,690 | 6.20 | 6.35 | 6.20 | 0 | 0 | 0 |
24/03/2015 |
6.20
|
79,990 | 6.35 | 6.43 | 6.20 | 0 | 0 | 0 |
23/03/2015 |
6.35
|
163,190 | 6.39 | 6.50 | 6.35 | 63,290 | 0 | 1.1 |
20/03/2015 |
6.39
|
73,000 | 6.43 | 6.43 | 6.35 | 51,050 | 0 | 0.8 |
19/03/2015 |
6.43
|
143,510 | 6.39 | 6.46 | 6.35 | 91,190 | 0 | 1.5 |
18/03/2015 |
6.39
|
282,520 | 6.16 | 6.43 | 6.16 | 116,210 | 0 | 1.9 |
17/03/2015 |
6.16
|
135,420 | 6.04 | 6.16 | 6.04 | 53,760 | 0 | 0.9 |
16/03/2015 |
6.04
|
101,880 | 6.08 | 6.08 | 6.04 | 70,850 | 0 | 1.1 |
13/03/2015 |
6.08
|
78,670 | 6.00 | 6.08 | 6.00 | 22,450 | 0 | 0.4 |
12/03/2015 |
6.00
|
87,250 | 5.93 | 6.04 | 5.89 | 31,200 | 0 | 0.5 |
11/03/2015 |
5.93
|
171,020 | 6.04 | 6.04 | 5.89 | 0 | 0 | 0 |
10/03/2015 |
6.04
|
12,450 | 6.08 | 6.08 | 5.93 | 0 | 0 | 0 |
09/03/2015 |
6.08
|
52,790 | 6.12 | 6.23 | 6.00 | 0 | 0 | 0 |
06/03/2015 |
6.12
|
370,630 | 6.04 | 6.23 | 6.08 | 0 | 0 | 0 |
05/03/2015 |
6.04
|
56,850 | 6.00 | 6.08 | 6.04 | 0 | 0 | 0 |
04/03/2015 |
6.00
|
81,860 | 6.00 | 6.12 | 6.00 | 0 | 0 | 0 |
03/03/2015 |
6.00
|
109,830 | 5.85 | 6.08 | 5.89 | 0 | 0 | 0 |
02/03/2015 |
5.85
|
73,600 | 5.96 | 5.96 | 5.81 | 0 | 0 | 0 |
27/02/2015 |
5.96
|
7,110 | 5.96 | 6.00 | 5.93 | 0 | 0 | 0 |
26/02/2015 |
5.96
|
12,820 | 5.96 | 6.00 | 5.93 | 0 | 0 | 0 |
25/02/2015 |
5.96
|
34,200 | 6.08 | 6.08 | 5.96 | 0 | 0 | 0 |
24/02/2015 |
6.08
|
38,320 | 5.93 | 6.08 | 5.96 | 0 | 0 | 0 |
13/02/2015 |
5.93
|
30,400 | 5.85 | 5.93 | 5.85 | 0 | 10 | -0.0 |
12/02/2015 |
5.85
|
41,720 | 5.93 | 5.93 | 5.85 | 0 | 0 | 0 |
11/02/2015 |
5.93
|
25,110 | 5.85 | 6.08 | 5.85 | 20 | 0 | 0.0 |
10/02/2015 |
5.85
|
40,130 | 5.89 | 5.89 | 5.85 | 5,930 | 0 | 0.1 |
09/02/2015 |
5.89
|
47,360 | 5.96 | 5.96 | 5.85 | 21,890 | 0 | 0.3 |
06/02/2015 |
5.96
|
30,490 | 5.93 | 5.96 | 5.85 | 21,660 | 0 | 0.3 |