Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.85 | -4% | 166,736,200 | -2,505,934 | -51.7 |
20
21.25
20.35
|
2 tháng
(2024-09-13) |
-1.60 | -7.27% | 364,892,600 | 2,757,534 | 65.4 |
20
23.20
20.35
|
3 tháng
(2024-08-14) |
-1.80 | -8.11% | 694,337,800 | 2,680,153 | 57.2 |
20
25.15
20.35
|
6 tháng
(2024-05-16) |
-8.30 | -28.92% | 1,467,555,000 | -2,943,691 | -96.4 |
20
29.30
20.35
|
12 tháng
(2023-11-20) |
-5.60 | -21.54% | 3,981,187,200 | -5,734,384 | -180.8 |
20
33.60
20.35
|
24 tháng
(2022-11-23) |
8.30 | 68.60% | 8,976,363,200 | 3,969,459 | -72.7 |
11
33.60
20.35
|
36 tháng
(2021-11-29) |
-37.06 | -64.50% | 11,058,863,000 | 16,434,285 | 485.9 |
10.10
98.20
20.35
|
60 tháng
(2019-12-09) |
11.83 | 138.15% | 13,127,328,850 | -92,413,843 | -1,706.8 |
6.59
98.20
20.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/09/2015 |
4.95
|
1,334,930 | 4.64 | 4.95 | 4.60 | 236,060 | 0 | 2.6 |
31/08/2015 |
4.64
|
428,030 | 4.69 | 4.73 | 4.60 | 132,510 | 0 | 1.4 |
28/08/2015 |
4.69
|
513,970 | 4.60 | 4.69 | 4.55 | 30,000 | 0 | 0.3 |
27/08/2015 |
4.60
|
795,020 | 4.55 | 4.69 | 4.55 | 40 | 0 | 0.0 |
26/08/2015 |
4.55
|
803,320 | 4.33 | 4.60 | 4.24 | 88,510 | 0 | 0.9 |
25/08/2015 |
4.33
|
893,550 | 4.42 | 4.42 | 4.11 | 81,610 | 68,120 | 0.1 |
24/08/2015 |
4.42
|
1,156,880 | 4.73 | 4.73 | 4.42 | 65,940 | 45,530 | 0.2 |
21/08/2015 |
4.73
|
1,351,560 | 5.00 | 5.00 | 4.69 | 71,000 | 0 | 0.8 |
20/08/2015 |
5.00
|
446,520 | 5.09 | 5.09 | 4.95 | 0 | 93,110 | -1.1 |
19/08/2015 |
5.09
|
690,560 | 5.00 | 5.13 | 5.00 | 0 | 120,000 | -1.4 |
18/08/2015 |
5.00
|
597,840 | 4.95 | 5.09 | 4.91 | 150,000 | 44,000 | 1.2 |
17/08/2015 |
4.95
|
410,530 | 5.13 | 5.17 | 4.95 | 0 | 0 | 0 |
14/08/2015 |
5.13
|
515,860 | 5.13 | 5.17 | 5.00 | 30,000 | 0 | 0.3 |
13/08/2015 |
5.13
|
636,070 | 5.17 | 5.26 | 5.09 | 0 | 1,700 | -0.0 |
12/08/2015 |
5.17
|
613,250 | 5.22 | 5.26 | 5.17 | 11,100 | 0 | 0.1 |
11/08/2015 |
5.22
|
389,570 | 5.31 | 5.35 | 5.22 | 0 | 0 | 0 |
10/08/2015 |
5.31
|
245,890 | 5.31 | 5.31 | 5.26 | 0 | 0 | 0 |
07/08/2015 |
5.31
|
172,590 | 5.31 | 5.31 | 5.26 | 0 | 0 | 0 |
06/08/2015 |
5.31
|
446,400 | 5.39 | 5.39 | 5.26 | 0 | 0 | 0 |
05/08/2015 |
5.39
|
539,350 | 5.17 | 5.39 | 5.17 | 100,000 | 0 | 1.2 |
04/08/2015 |
5.17
|
525,990 | 5.17 | 5.26 | 5.13 | 120,000 | 730 | 1.4 |
03/08/2015 |
5.17
|
640,660 | 5.31 | 5.31 | 5.13 | 30,000 | 0 | 0.4 |
31/07/2015 |
5.31
|
447,160 | 5.39 | 5.44 | 5.31 | 140,000 | 20,000 | 1.5 |
30/07/2015 |
5.39
|
359,880 | 5.39 | 5.44 | 5.35 | 41,890 | 0 | 0.5 |
29/07/2015 |
5.39
|
555,830 | 5.44 | 5.48 | 5.39 | 330,000 | 0 | 4.1 |
28/07/2015 |
5.44
|
991,410 | 5.31 | 5.53 | 5.35 | 100,000 | 0 | 1.2 |
27/07/2015 |
5.31
|
1,279,480 | 5.39 | 5.44 | 5.31 | 0 | 270,000 | -3.3 |
24/07/2015 |
5.39
|
652,870 | 5.39 | 5.44 | 5.35 | 0 | 0 | 0 |
23/07/2015 |
5.39
|
650,280 | 5.53 | 5.57 | 5.35 | 920 | 10,100 | -0.1 |
22/07/2015 |
5.53
|
777,320 | 5.35 | 5.53 | 5.31 | 160,000 | 8,960 | 1.9 |
21/07/2015 |
5.35
|
456,310 | 5.44 | 5.48 | 5.31 | 5,000 | 2,440 | 0.0 |
20/07/2015 |
5.44
|
742,810 | 5.48 | 5.48 | 5.31 | 0 | 0 | 0 |
17/07/2015 |
5.48
|
807,790 | 5.48 | 5.57 | 5.48 | 100,500 | 0 | 1.2 |
16/07/2015 |
5.48
|
901,940 | 5.57 | 5.62 | 5.48 | 5,080 | 10,000 | -0.1 |
15/07/2015 |
5.57
|
1,154,290 | 5.75 | 5.79 | 5.57 | 0 | 0 | 0 |
14/07/2015 |
5.75
|
1,994,050 | 5.66 | 5.88 | 5.66 | 0 | 0 | 0 |
13/07/2015 |
5.66
|
2,067,280 | 5.48 | 5.70 | 5.48 | 0 | 13,490 | -0.2 |
10/07/2015 |
5.48
|
1,569,300 | 5.48 | 5.57 | 5.44 | 500 | 20,000 | -0.2 |
09/07/2015 |
5.48
|
1,314,540 | 5.39 | 5.48 | 5.31 | 0 | 38,810 | -0.5 |
08/07/2015 |
5.39
|
953,660 | 5.48 | 5.53 | 5.35 | 0 | 0 | 0 |
07/07/2015 |
5.48
|
1,279,680 | 5.53 | 5.62 | 5.44 | 0 | 15,890 | -0.2 |
06/07/2015 |
5.53
|
1,914,770 | 5.35 | 5.57 | 5.31 | 0 | 42,000 | -0.5 |
03/07/2015 |
5.35
|
885,160 | 5.35 | 5.44 | 5.31 | 0 | 117,840 | -1.4 |
02/07/2015 |
5.35
|
412,170 | 5.26 | 5.39 | 5.26 | 0 | 0 | 0 |
01/07/2015 |
5.26
|
920,720 | 5.31 | 5.35 | 5.17 | 0 | 330,420 | -3.9 |
30/06/2015 |
5.31
|
1,624,500 | 5.44 | 5.48 | 5.31 | 12,000 | 0 | 0.1 |
29/06/2015 |
5.44
|
578,870 | 5.35 | 5.44 | 5.31 | 0 | 0 | 0 |
26/06/2015 |
5.35
|
805,260 | 5.44 | 5.48 | 5.35 | 210,000 | 60,000 | 1.8 |
25/06/2015 |
5.44
|
3,581,870 | 5.31 | 5.57 | 5.22 | 0 | 1,318,870 | -16.3 |
24/06/2015 |
5.31
|
538,870 | 5.39 | 5.39 | 5.26 | 0 | 118,820 | -1.4 |
23/06/2015 |
5.39
|
490,480 | 5.35 | 5.48 | 5.31 | 10,040 | 60,000 | -0.6 |
22/06/2015 |
5.35
|
367,350 | 5.31 | 5.44 | 5.26 | 0 | 11,010 | -0.1 |
19/06/2015 |
5.31
|
1,193,800 | 5.22 | 5.48 | 5.26 | 92,420 | 137,650 | -0.5 |
18/06/2015 |
5.22
|
413,130 | 5.22 | 5.26 | 5.17 | 0 | 30,400 | -0.4 |
17/06/2015 |
5.22
|
762,500 | 5.31 | 5.31 | 5.17 | 4,000 | 900 | 0.0 |
16/06/2015 |
5.31
|
958,380 | 5.39 | 5.48 | 5.31 | 0 | 3,130 | -0.0 |
15/06/2015 |
5.39
|
889,040 | 5.39 | 5.62 | 5.31 | 0 | 60,000 | -0.8 |
12/06/2015 |
5.39
|
3,182,490 | 5.13 | 5.48 | 5.35 | 3,000 | 194,120 | -2.4 |
11/06/2015 |
5.13
|
1,079,770 | 4.82 | 5.13 | 4.91 | 0 | 159,700 | -1.9 |
10/06/2015 |
4.82
|
537,680 | 4.86 | 4.91 | 4.82 | 800 | 150,000 | -1.6 |
09/06/2015 |
4.86
|
389,770 | 5.00 | 5.00 | 4.86 | 1,000 | 10,000 | -0.1 |
08/06/2015 |
5.00
|
475,760 | 4.91 | 5.04 | 4.95 | 0 | 0 | 0 |
05/06/2015 |
4.91
|
485,070 | 4.86 | 5.00 | 4.91 | 0 | 7,000 | -0.1 |
04/06/2015 |
4.86
|
338,080 | 4.86 | 4.95 | 4.86 | 0 | 50,120 | -0.6 |
03/06/2015 |
4.86
|
265,910 | 4.82 | 4.91 | 4.82 | 1,000 | 8,000 | -0.1 |
02/06/2015 |
4.82
|
782,430 | 5.00 | 5.00 | 4.78 | 0 | 194,000 | -2.1 |
01/06/2015 |
5.00
|
608,080 | 5.09 | 5.09 | 4.95 | 0 | 0 | 0 |
29/05/2015 |
5.09
|
1,190,570 | 5.00 | 5.13 | 5.00 | 0 | 190,800 | -2.2 |
28/05/2015 |
5.00
|
490,750 | 4.95 | 5.13 | 4.95 | 0 | 0 | 0 |
27/05/2015 |
4.95
|
312,210 | 5.00 | 5.09 | 4.95 | 0 | 0 | 0 |
26/05/2015 |
5.00
|
654,640 | 5.04 | 5.17 | 5.00 | 0 | 0 | 0 |
25/05/2015 |
5.04
|
291,480 | 5.04 | 5.09 | 4.95 | 0 | 0 | 0 |
22/05/2015 |
5.04
|
457,070 | 4.86 | 5.04 | 4.86 | 0 | 0 | 0 |
21/05/2015 |
4.86
|
315,480 | 4.82 | 4.95 | 4.82 | 0 | 1,000 | -0.0 |
20/05/2015 |
4.82
|
467,990 | 4.64 | 4.95 | 4.60 | 0 | 91,490 | -1.0 |
19/05/2015 |
4.64
|
294,870 | 4.69 | 4.73 | 4.60 | 5,000 | 5,000 | -0.0 |
18/05/2015 |
4.69
|
760,630 | 5.00 | 5.00 | 4.69 | 12,000 | 0 | 0.1 |
15/05/2015 |
5.00
|
222,170 | 5.13 | 5.13 | 5.00 | 0 | 9,260 | -0.1 |
14/05/2015 |
5.13
|
210,100 | 5.13 | 5.13 | 5.04 | 25,000 | 0 | 0.3 |
13/05/2015 |
5.13
|
218,240 | 5.13 | 5.13 | 5.00 | 15,880 | 0 | 0.2 |
12/05/2015 |
5.13
|
119,240 | 5.17 | 5.17 | 5.04 | 8,810 | 0 | 0.1 |
11/05/2015 |
5.17
|
177,860 | 5.13 | 5.17 | 5.09 | 10,000 | 0 | 0.1 |
08/05/2015 |
5.13
|
221,220 | 5.09 | 5.17 | 5.13 | 0 | 0 | 0 |
07/05/2015 |
5.09
|
255,220 | 5.09 | 5.17 | 5.04 | 30,000 | 0 | 0.3 |
06/05/2015 |
5.09
|
483,510 | 5.22 | 5.26 | 5.09 | 113,000 | 0 | 1.3 |
05/05/2015 |
5.22
|
492,780 | 5.09 | 5.31 | 5.00 | 32,000 | 0 | 0.4 |
04/05/2015 |
5.09
|
910,750 | 5.39 | 5.48 | 5.04 | 180,120 | 0 | 2.1 |
27/04/2015 |
5.39
|
237,120 | 5.44 | 5.48 | 5.35 | 11,000 | 0 | 0.1 |
24/04/2015 |
5.44
|
438,430 | 5.31 | 5.44 | 5.31 | 80 | 1,000 | -0.0 |
23/04/2015 |
5.31
|
297,670 | 5.39 | 5.44 | 5.31 | 1,400 | 0 | 0.0 |
22/04/2015 |
5.39
|
452,610 | 5.35 | 5.44 | 5.31 | 1,000 | 28,070 | -0.3 |
21/04/2015 |
5.35
|
502,270 | 5.44 | 5.48 | 5.35 | 0 | 0 | 0 |
20/04/2015 |
5.44
|
547,970 | 5.53 | 5.53 | 5.39 | 0 | 229,990 | -2.8 |
17/04/2015 |
5.53
|
907,360 | 5.53 | 5.53 | 5.44 | 0 | 0 | 0 |
16/04/2015 |
5.53
|
450,390 | 5.53 | 5.62 | 5.44 | 4,000 | 0 | 0.1 |
15/04/2015 |
5.53
|
564,200 | 5.44 | 5.57 | 5.31 | 100 | 179,800 | -2.2 |
14/04/2015 |
5.44
|
626,770 | 5.48 | 5.57 | 5.44 | 2,500 | 60,000 | -0.7 |
13/04/2015 |
5.48
|
1,148,410 | 5.57 | 5.70 | 5.48 | 40,000 | 365,000 | -4.1 |
10/04/2015 |
5.57
|
739,790 | 5.62 | 5.75 | 5.57 | 7,500 | 0 | 0.1 |
09/04/2015 |
5.62
|
1,085,050 | 5.48 | 5.75 | 5.44 | 0 | 371,000 | -4.7 |