Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-18) |
-1.75 | -5.05% | 77,994,600 | -1,826,122 | -66.4 |
32.80
35.77
32.80
|
2 tháng
(2024-08-19) |
-0.93 | -2.75% | 127,758,700 | -4,542,543 | -170.3 |
32.80
35.77
32.80
|
3 tháng
(2024-07-22) |
-0.02 | -0.06% | 161,362,700 | -2,735,238 | -105.7 |
31.36
35.77
32.80
|
6 tháng
(2024-04-22) |
2.39 | 7.86% | 368,959,900 | -399,577 | -27.7 |
30.41
35.77
32.80
|
12 tháng
(2023-10-24) |
4.98 | 17.91% | 677,929,600 | 7,985,467 | 301.1 |
26
35.77
32.80
|
24 tháng
(2022-10-31) |
14.04 | 74.84% | 1,152,376,700 | 85,797,225 | 2,152.1 |
15.70
35.77
32.80
|
36 tháng
(2021-11-03) |
-2.66 | -7.51% | 1,533,196,000 | 73,109,888 | 2,063.2 |
15.70
42.67
32.80
|
60 tháng
(2019-11-14) |
16.10 | 96.46% | 2,362,130,950 | -9,861,441 | -340.5 |
11.66
42.67
32.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/08/2015 |
5.42
|
25,660 | 5.39 | 5.47 | 5.37 | 0 | 0 | 0 |
04/08/2015 |
5.39
|
39,810 | 5.37 | 5.42 | 5.34 | 0 | 0 | 0 |
03/08/2015 |
5.37
|
65,770 | 5.39 | 5.42 | 5.37 | 0 | 0 | 0 |
31/07/2015 |
5.39
|
63,210 | 5.42 | 5.44 | 5.39 | 0 | 0 | 0 |
30/07/2015 |
5.42
|
51,860 | 5.47 | 5.49 | 5.42 | 0 | 0 | 0 |
29/07/2015 |
5.47
|
139,480 | 5.52 | 5.54 | 5.47 | 0 | 0 | 0 |
28/07/2015 |
5.52
|
132,150 | 5.47 | 5.54 | 5.47 | 0 | 0 | 0 |
27/07/2015 |
5.47
|
120,560 | 5.47 | 5.54 | 5.42 | 0 | 0 | 0 |
24/07/2015 |
5.47
|
108,930 | 5.39 | 5.52 | 5.39 | 0 | 0 | 0 |
23/07/2015 |
5.39
|
39,380 | 5.47 | 5.49 | 5.39 | 0 | 0 | 0 |
22/07/2015 |
5.47
|
39,960 | 5.37 | 5.47 | 5.24 | 0 | 0 | 0 |
21/07/2015 |
5.37
|
194,620 | 5.42 | 5.42 | 5.32 | 0 | 0 | 0 |
20/07/2015 |
5.42
|
77,000 | 5.44 | 5.44 | 5.39 | 0 | 0 | 0 |
17/07/2015 |
5.44
|
180,930 | 5.42 | 5.47 | 5.39 | 0 | 0 | 0 |
16/07/2015 |
5.42
|
183,780 | 5.47 | 5.54 | 5.39 | 0 | 0 | 0 |
15/07/2015 |
5.47
|
347,720 | 5.67 | 5.74 | 5.47 | 0 | 0 | 0 |
14/07/2015 |
5.67
|
127,980 | 5.79 | 5.84 | 5.64 | 50,000 | 50,000 | 0 |
13/07/2015 |
5.79
|
225,880 | 5.72 | 5.84 | 5.69 | 0 | 0 | 0 |
10/07/2015 |
5.72
|
226,900 | 5.57 | 5.77 | 5.57 | 0 | 0 | 0 |
09/07/2015 |
5.57
|
157,460 | 5.52 | 5.57 | 5.47 | 0 | 0 | 0 |
08/07/2015 |
5.52
|
107,830 | 5.59 | 5.59 | 5.47 | 360,000 | 360,000 | 0 |
07/07/2015 |
5.59
|
185,930 | 5.64 | 5.64 | 5.54 | 0 | 0 | 0 |
06/07/2015 |
5.64
|
199,750 | 5.64 | 5.67 | 5.59 | 0 | 0 | 0 |
03/07/2015 |
5.64
|
222,150 | 5.57 | 5.69 | 5.59 | 920 | 0 | 0.0 |
02/07/2015 |
5.57
|
309,340 | 5.47 | 5.59 | 5.49 | 0 | 0 | 0 |
01/07/2015 |
5.47
|
285,800 | 5.39 | 5.52 | 5.39 | 0 | 0 | 0 |
30/06/2015 |
5.39
|
112,330 | 5.34 | 5.42 | 5.34 | 0 | 0 | 0 |
29/06/2015 |
5.34
|
78,410 | 5.34 | 5.37 | 5.32 | 0 | 0 | 0 |
26/06/2015 |
5.34
|
160,710 | 5.32 | 5.39 | 5.32 | 0 | 0 | 0 |
25/06/2015 |
5.32
|
126,810 | 5.32 | 5.39 | 5.29 | 0 | 0 | 0 |
24/06/2015 |
5.32
|
160,050 | 5.42 | 5.42 | 5.32 | 0 | 0 | 0 |
23/06/2015 |
5.42
|
83,340 | 5.44 | 5.44 | 5.39 | 0 | 0 | 0 |
22/06/2015 |
5.44
|
56,600 | 5.44 | 5.47 | 5.37 | 0 | 900 | -0.0 |
19/06/2015 |
5.44
|
98,030 | 5.37 | 5.44 | 5.37 | 0 | 0 | 0 |
18/06/2015 |
5.37
|
55,570 | 5.47 | 5.47 | 5.32 | 0 | 0 | 0 |
17/06/2015 |
5.47
|
101,550 | 5.39 | 5.47 | 5.27 | 0 | 0 | 0 |
16/06/2015 |
5.39
|
103,630 | 5.52 | 5.54 | 5.34 | 0 | 0 | 0 |
15/06/2015 |
5.52
|
980,190 | 5.91 | 5.96 | 5.52 | 20 | 0 | 0.0 |
12/06/2015 |
5.91
|
473,340 | 5.54 | 5.91 | 5.57 | 0 | 0 | 0 |
11/06/2015 |
5.54
|
509,190 | 5.39 | 5.62 | 5.39 | 0 | 0 | 0 |
10/06/2015 |
5.39
|
110,250 | 5.34 | 5.39 | 5.32 | 0 | 0 | 0 |
09/06/2015 |
5.34
|
158,740 | 5.42 | 5.42 | 5.27 | 0 | 0 | 0 |
08/06/2015 |
5.42
|
333,480 | 5.32 | 5.44 | 5.29 | 0 | 0 | 0 |
05/06/2015 |
5.32
|
58,750 | 5.29 | 5.34 | 5.29 | 0 | 0 | 0 |
04/06/2015 |
5.29
|
40,550 | 5.29 | 5.29 | 5.22 | 0 | 0 | 0 |
03/06/2015 |
5.29
|
27,380 | 5.29 | 5.32 | 5.29 | 0 | 0 | 0 |
02/06/2015 |
5.29
|
81,490 | 5.27 | 5.37 | 5.22 | 0 | 0 | 0 |
01/06/2015 |
5.27
|
75,440 | 5.34 | 5.39 | 5.24 | 0 | 0 | 0 |
29/05/2015 |
5.34
|
127,040 | 5.47 | 5.49 | 5.34 | 0 | 0 | 0 |
28/05/2015 |
5.47
|
177,040 | 5.52 | 5.52 | 5.34 | 0 | 0 | 0 |
27/05/2015 |
5.52
|
378,350 | 5.42 | 5.54 | 5.32 | 0 | 0 | 0 |
26/05/2015 |
5.42
|
474,920 | 5.59 | 5.62 | 5.34 | 0 | 0 | 0 |
25/05/2015 |
5.59
|
470,890 | 5.57 | 5.59 | 5.22 | 0 | 0 | 0 |
22/05/2015 |
5.57
|
952,950 | 5.34 | 5.62 | 5.32 | 0 | 0 | 0 |
21/05/2015 |
5.34
|
377,920 | 5.34 | 5.39 | 5.22 | 0 | 0 | 0 |
20/05/2015 |
5.34
|
258,590 | 5.07 | 5.34 | 5.09 | 0 | 0 | 0 |
19/05/2015 |
5.07
|
71,820 | 5.00 | 5.09 | 4.97 | 0 | 0 | 0 |
18/05/2015 |
5.00
|
82,580 | 5.07 | 5.19 | 4.97 | 0 | 0 | 0 |
15/05/2015 |
5.07
|
222,430 | 5.27 | 5.27 | 5.07 | 0 | 0 | 0 |
14/05/2015 |
5.27
|
76,550 | 5.12 | 5.27 | 5.07 | 0 | 0 | 0 |
13/05/2015 |
5.12
|
28,010 | 5.14 | 5.22 | 5.04 | 0 | 0 | 0 |
12/05/2015 |
5.14
|
54,590 | 5.37 | 5.37 | 5.14 | 0 | 0 | 0 |
11/05/2015 |
5.37
|
153,050 | 5.34 | 5.39 | 5.27 | 0 | 0 | 0 |
08/05/2015 |
5.34
|
473,060 | 5.19 | 5.37 | 5.14 | 0 | 0 | 0 |
07/05/2015 |
5.19
|
390,290 | 4.95 | 5.19 | 4.92 | 0 | 0 | 0 |
06/05/2015 |
4.95
|
226,800 | 5.09 | 5.09 | 4.95 | 0 | 0 | 0 |
05/05/2015 |
5.09
|
487,210 | 4.95 | 5.17 | 4.77 | 0 | 0 | 0 |
04/05/2015 |
4.95
|
682,470 | 5.09 | 5.14 | 4.92 | 0 | 0 | 0 |
27/04/2015 |
5.09
|
267,550 | 5.22 | 5.27 | 5.09 | 0 | 0 | 0 |
24/04/2015 |
5.22
|
250,830 | 5.24 | 5.32 | 5.17 | 0 | 0 | 0 |
23/04/2015 |
5.24
|
1,007,840 | 5.32 | 5.39 | 5.12 | 0 | 0 | 0 |
22/04/2015 |
5.32
|
579,810 | 5.37 | 5.44 | 5.32 | 0 | 0 | 0 |
21/04/2015 |
5.37
|
587,530 | 5.72 | 5.79 | 5.37 | 0 | 0 | 0 |
20/04/2015 |
5.72
|
706,420 | 5.79 | 5.82 | 5.59 | 0 | 0 | 0 |
17/04/2015 |
5.79
|
930,110 | 5.91 | 5.91 | 5.72 | 0 | 0 | 0 |
16/04/2015 |
5.91
|
565,940 | 5.96 | 6.06 | 5.87 | 12,900 | 0 | 0.3 |
15/04/2015 |
5.96
|
456,460 | 5.77 | 5.96 | 5.59 | 0 | 0 | 0 |
14/04/2015 |
5.77
|
613,200 | 5.87 | 5.89 | 5.64 | 0 | 0 | 0 |
13/04/2015 |
5.87
|
517,130 | 6.01 | 6.04 | 5.84 | 0 | 0 | 0 |
10/04/2015 |
6.01
|
853,650 | 5.87 | 6.01 | 5.82 | 0 | 0 | 0 |
09/04/2015 |
5.87
|
1,404,410 | 5.59 | 5.87 | 5.59 | 0 | 0 | 0 |
08/04/2015 |
5.59
|
128,200 | 5.59 | 5.64 | 5.52 | 0 | 0 | 0 |
07/04/2015 |
5.59
|
395,180 | 5.42 | 5.67 | 5.39 | 0 | 0 | 0 |
06/04/2015 |
5.42
|
413,230 | 5.42 | 5.57 | 5.39 | 0 | 0 | 0 |
03/04/2015 |
5.42
|
245,560 | 5.37 | 5.44 | 5.34 | 0 | 0 | 0 |
02/04/2015 |
5.37
|
253,800 | 5.32 | 5.39 | 5.32 | 0 | 12,920 | -0.3 |
01/04/2015 |
5.32
|
121,250 | 5.44 | 5.44 | 5.32 | 42,700 | 0 | 0.9 |
31/03/2015 |
5.44
|
98,470 | 5.42 | 5.47 | 5.32 | 2,000 | 0 | 0.0 |
30/03/2015 |
5.42
|
48,180 | 5.42 | 5.44 | 5.29 | 0 | 0 | 0 |
27/03/2015 |
5.42
|
19,180 | 5.44 | 5.47 | 5.42 | 5,000 | 0 | 0.1 |
26/03/2015 |
5.44
|
15,830 | 5.44 | 5.44 | 5.39 | 0 | 0 | 0 |
25/03/2015 |
5.44
|
14,770 | 5.34 | 5.44 | 5.37 | 0 | 3,130 | -0.1 |
24/03/2015 |
5.34
|
59,020 | 5.34 | 5.39 | 5.29 | 0 | 3,130 | -0.1 |
23/03/2015 |
5.34
|
60,320 | 5.47 | 5.47 | 5.34 | 0 | 46,570 | -1.0 |
20/03/2015 |
5.47
|
23,550 | 5.37 | 5.49 | 5.34 | 12,520 | 0 | 0.3 |
19/03/2015 |
5.37
|
36,470 | 5.44 | 5.44 | 5.37 | 15,000 | 0 | 0.3 |
18/03/2015 |
5.44
|
17,200 | 5.49 | 5.49 | 5.37 | 0 | 0 | 0 |
17/03/2015 |
5.49
|
25,330 | 5.52 | 5.54 | 5.44 | 400 | 0 | 0.0 |
16/03/2015 |
5.52
|
17,330 | 5.59 | 5.59 | 5.47 | 200,000 | 200,000 | 0 |
13/03/2015 |
5.59
|
40,610 | 5.59 | 5.59 | 5.47 | 3,800,000 | 3,800,000 | 0 |