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) |
-0.47 | -7.87% | 32,981,800 | 24,800 | -0.0 |
5.28
6.10
5.50
|
2 tháng
(2024-07-22) |
-0.80 | -12.70% | 56,364,500 | 355,100 | 1.9 |
5.28
6.48
5.50
|
3 tháng
(2024-06-21) |
-1.50 | -21.43% | 76,881,000 | 472,896 | 2.7 |
5.28
7
5.50
|
6 tháng
(2024-03-25) |
-2.25 | -29.03% | 227,221,000 | -99,516 | -1.7 |
5.28
8
5.50
|
12 tháng
(2023-09-25) |
-1.95 | -26.17% | 555,787,100 | 198,277 | 0.1 |
5.28
8
5.50
|
24 tháng
(2022-09-30) |
-2.96 | -35.01% | 1,942,755,000 | 67,414 | 1.7 |
3.86
9.53
5.50
|
36 tháng
(2021-10-05) |
-6.07 | -52.48% | 3,908,730,000 | -1,695,916 | -43.7 |
3.86
24.26
5.50
|
60 tháng
(2019-10-16) |
0.11 | 1.99% | 6,211,167,140 | -4,555,126 | -68.4 |
3.32
24.26
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
6.11
|
5,790,975 | 5.90 | 6.11 | 5.83 | 0 | 0 | 0 |
09/07/2015 |
5.90
|
2,901,513 | 5.97 | 5.97 | 5.83 | 2,000 | 0 | 0.0 |
08/07/2015 |
5.97
|
3,521,563 | 6.11 | 6.17 | 5.83 | 2,000 | 0 | 0.0 |
07/07/2015 |
6.11
|
3,522,412 | 6.11 | 6.11 | 5.97 | 0 | 0 | 0 |
06/07/2015 |
6.11
|
5,368,254 | 5.90 | 6.11 | 5.90 | 0 | 0 | 0 |
03/07/2015 |
5.90
|
5,495,145 | 5.83 | 6.04 | 5.83 | 0 | 0 | 0 |
02/07/2015 |
5.83
|
2,995,682 | 5.76 | 5.90 | 5.76 | 0 | 409,080 | -3.5 |
01/07/2015 |
5.76
|
3,294,493 | 5.83 | 5.97 | 5.69 | 0 | 100,000 | -0.9 |
30/06/2015 |
5.83
|
3,754,100 | 5.76 | 5.90 | 5.76 | 0 | 0 | 0 |
29/06/2015 |
5.76
|
2,726,489 | 5.76 | 5.83 | 5.63 | 100 | 0 | 0.0 |
26/06/2015 |
5.76
|
3,248,314 | 5.90 | 5.90 | 5.76 | 0 | 0 | 0 |
25/06/2015 |
5.90
|
4,744,057 | 5.97 | 6.04 | 5.83 | 0 | 0 | 0 |
24/06/2015 |
5.97
|
8,235,534 | 5.56 | 6.04 | 5.56 | 0 | 13,900 | -0.1 |
23/06/2015 |
5.56
|
3,390,547 | 5.63 | 5.69 | 5.49 | 0 | 0 | 0 |
22/06/2015 |
5.63
|
3,610,115 | 5.69 | 5.69 | 5.56 | 0 | 0 | 0 |
19/06/2015 |
5.69
|
5,107,942 | 5.76 | 5.83 | 5.63 | 0 | 0 | 0 |
18/06/2015 |
5.76
|
5,521,955 | 5.63 | 5.76 | 5.56 | 0 | 0 | 0 |
17/06/2015 |
5.63
|
5,382,603 | 5.56 | 5.63 | 5.42 | 50,000 | 0 | 0.4 |
16/06/2015 |
5.56
|
7,462,561 | 5.42 | 5.69 | 5.28 | 50,000 | 123,800 | -0.6 |
15/06/2015 |
5.42
|
2,181,380 | 5.56 | 5.69 | 5.42 | 8,000 | 0 | 0.1 |
12/06/2015 |
5.56
|
4,874,842 | 5.42 | 5.63 | 5.49 | 0 | 312,600 | -2.5 |
11/06/2015 |
5.42
|
3,653,352 | 5.35 | 5.63 | 5.35 | 0 | 400 | -0.0 |
10/06/2015 |
5.35
|
3,647,640 | 5.42 | 5.42 | 5.28 | 0 | 0 | 0 |
09/06/2015 |
5.42
|
8,385,067 | 5.69 | 5.69 | 5.28 | 0 | 280,400 | -2.3 |
08/06/2015 |
5.69
|
7,152,325 | 5.56 | 5.83 | 5.49 | 0 | 391,000 | -3.2 |
05/06/2015 |
5.56
|
10,575,590 | 5.15 | 5.56 | 5.21 | 0 | 345,500 | -2.8 |
04/06/2015 |
5.15
|
7,569,423 | 4.73 | 5.15 | 4.80 | 50,000 | 400 | 0.4 |
03/06/2015 |
4.73
|
2,526,691 | 4.67 | 4.80 | 4.67 | 0 | 0 | 0 |
02/06/2015 |
4.67
|
2,134,172 | 4.87 | 4.87 | 4.67 | 0 | 0 | 0 |
01/06/2015 |
4.87
|
2,838,600 | 4.87 | 4.94 | 4.73 | 0 | 0 | 0 |
29/05/2015 |
4.87
|
4,826,278 | 4.87 | 4.94 | 4.73 | 0 | 0 | 0 |
28/05/2015 |
4.87
|
3,460,784 | 4.67 | 4.94 | 4.67 | 0 | 5 | -0.0 |
27/05/2015 |
4.67
|
2,866,091 | 4.67 | 4.73 | 4.53 | 0 | 0 | 0 |
26/05/2015 |
4.67
|
4,601,365 | 4.53 | 4.80 | 4.53 | 0 | 0 | 0 |
25/05/2015 |
4.53
|
2,159,028 | 4.46 | 4.53 | 4.39 | 9,000 | 0 | 0.1 |
22/05/2015 |
4.46
|
2,765,267 | 4.46 | 4.53 | 4.32 | 1,600 | 0 | 0.0 |
21/05/2015 |
4.46
|
771,752 | 4.53 | 4.53 | 4.39 | 0 | 0 | 0 |
20/05/2015 |
4.53
|
3,476,630 | 4.32 | 4.67 | 4.25 | 0 | 435 | -0.0 |
19/05/2015 |
4.32
|
2,782,380 | 4.32 | 4.32 | 4.12 | 0 | 0 | 0 |
18/05/2015 |
4.32
|
1,528,671 | 4.39 | 4.39 | 4.19 | 0 | 0 | 0 |
15/05/2015 |
4.39
|
1,190,780 | 4.39 | 4.46 | 4.19 | 200 | 0 | 0.0 |
14/05/2015 |
4.39
|
331,420 | 4.46 | 4.46 | 4.39 | 20 | 0 | 0.0 |
13/05/2015 |
4.46
|
995,665 | 4.53 | 4.53 | 4.39 | 4,000 | 0 | 0.0 |
12/05/2015 |
4.53
|
887,021 | 4.53 | 4.67 | 4.39 | 200 | 0 | 0.0 |
11/05/2015 |
4.53
|
417,362 | 4.53 | 4.60 | 4.46 | 0 | 0 | 0 |
08/05/2015 |
4.53
|
431,430 | 4.53 | 4.60 | 4.46 | 200 | 0 | 0.0 |
07/05/2015 |
4.53
|
616,530 | 4.53 | 4.60 | 4.39 | 0 | 0 | 0 |
06/05/2015 |
4.53
|
1,402,615 | 4.67 | 4.67 | 4.46 | 0 | 0 | 0 |
05/05/2015 |
4.67
|
969,315 | 4.67 | 4.80 | 4.46 | 10,000 | 0 | 0.1 |
04/05/2015 |
4.67
|
2,596,030 | 4.87 | 4.87 | 4.39 | 0 | 0 | 0 |
27/04/2015 |
4.87
|
4,243,750 | 4.94 | 4.94 | 4.46 | 0 | 0 | 0 |
24/04/2015 |
4.94
|
615,964 | 4.94 | 5.01 | 4.94 | 0 | 0 | 0 |
23/04/2015 |
4.94
|
340,046 | 5.01 | 5.08 | 4.94 | 0 | 0 | 0 |
22/04/2015 |
5.01
|
385,328 | 5.15 | 5.15 | 5.01 | 0 | 0 | 0 |
21/04/2015 |
5.15
|
213,945 | 5.15 | 5.15 | 5.08 | 0 | 0 | 0 |
20/04/2015 |
5.15
|
495,930 | 5.15 | 5.15 | 5.01 | 0 | 0 | 0 |
17/04/2015 |
5.15
|
763,100 | 5.15 | 5.21 | 4.94 | 200 | 0 | 0.0 |
16/04/2015 |
5.15
|
671,255 | 5.08 | 5.15 | 5.01 | 0 | 0 | 0 |
15/04/2015 |
5.08
|
619,612 | 5.01 | 5.08 | 5.01 | 0 | 0 | 0 |
14/04/2015 |
5.01
|
616,502 | 5.15 | 5.21 | 5.01 | 0 | 0 | 0 |
13/04/2015 |
5.15
|
515,520 | 5.21 | 5.21 | 5.08 | 0 | 0 | 0 |
10/04/2015 |
5.21
|
582,310 | 5.15 | 5.21 | 4.94 | 0 | 0 | 0 |
09/04/2015 |
5.15
|
1,162,631 | 5.08 | 5.21 | 5.01 | 0 | 0 | 0 |
08/04/2015 |
5.08
|
732,330 | 5.01 | 5.08 | 5.01 | 0 | 0 | 0 |
07/04/2015 |
5.01
|
631,850 | 4.87 | 5.01 | 4.87 | 0 | 0 | 0 |
06/04/2015 |
4.87
|
481,510 | 4.94 | 5.01 | 4.87 | 200 | 0 | 0.0 |
03/04/2015 |
4.94
|
1,120,853 | 4.87 | 4.94 | 4.87 | 0 | 0 | 0 |
02/04/2015 |
4.87
|
918,810 | 4.73 | 4.94 | 4.73 | 0 | 0 | 0 |
01/04/2015 |
4.73
|
1,574,010 | 4.94 | 5.01 | 4.67 | 0 | 0 | 0 |
31/03/2015 |
4.94
|
918,650 | 4.87 | 5.01 | 4.87 | 0 | 0 | 0 |
30/03/2015 |
4.87
|
1,259,192 | 5.08 | 5.15 | 4.87 | 0 | 0 | 0 |
27/03/2015 |
5.08
|
1,549,080 | 5.21 | 5.28 | 5.08 | 0 | 0 | 0 |
26/03/2015 |
5.21
|
1,241,320 | 5.28 | 5.28 | 4.80 | 0 | 0 | 0 |
25/03/2015 |
5.28
|
741,097 | 5.28 | 5.28 | 5.21 | 0 | 0 | 0 |
24/03/2015 |
5.28
|
1,397,842 | 5.28 | 5.28 | 5.15 | 0 | 0 | 0 |
23/03/2015 |
5.28
|
614,650 | 5.42 | 5.42 | 5.28 | 0 | 0 | 0 |
20/03/2015 |
5.42
|
420,010 | 5.35 | 5.42 | 5.28 | 2,200 | 0 | 0.0 |
19/03/2015 |
5.35
|
969,231 | 5.35 | 5.42 | 5.28 | 114,000 | 0 | 0.9 |
18/03/2015 |
5.35
|
653,170 | 5.42 | 5.42 | 5.35 | 0 | 0 | 0 |
17/03/2015 |
5.42
|
1,473,340 | 5.28 | 5.42 | 4.94 | 0 | 0 | 0 |
16/03/2015 |
5.28
|
711,827 | 5.35 | 5.42 | 5.28 | 100 | 0 | 0.0 |
13/03/2015 |
5.35
|
777,948 | 5.35 | 5.42 | 5.35 | 250,000 | 5,000 | 1.9 |
12/03/2015 |
5.35
|
695,314 | 5.35 | 5.42 | 4.87 | 0 | 0 | 0 |
11/03/2015 |
5.35
|
734,657 | 5.42 | 5.49 | 5.35 | 0 | 0 | 0 |
10/03/2015 |
5.42
|
1,171,051 | 5.42 | 5.49 | 5.42 | 0 | 0 | 0 |
09/03/2015 |
5.42
|
976,010 | 5.56 | 5.56 | 5.42 | 0 | 0 | 0 |
06/03/2015 |
5.56
|
3,364,862 | 5.63 | 5.63 | 5.49 | 0 | 0 | 0 |
05/03/2015 |
5.63
|
5,195,650 | 5.56 | 5.69 | 5.56 | 0 | 43,000 | -0.3 |
04/03/2015 |
5.56
|
4,153,695 | 5.56 | 5.63 | 5.49 | 0 | 0 | 0 |
03/03/2015 |
5.56
|
2,992,062 | 5.35 | 5.63 | 5.28 | 300 | 9,000 | -0.1 |
02/03/2015 |
5.35
|
1,077,694 | 5.35 | 5.35 | 5.28 | 0 | 0 | 0 |
27/02/2015 |
5.35
|
727,987 | 5.35 | 5.49 | 5.35 | 5,000 | 0 | 0.0 |
26/02/2015 |
5.35
|
1,319,186 | 5.35 | 5.42 | 5.28 | 1,000 | 0 | 0.0 |
25/02/2015 |
5.35
|
1,425,416 | 5.49 | 5.49 | 5.35 | 0 | 0 | 0 |
24/02/2015 |
5.49
|
613,349 | 5.42 | 5.49 | 5.42 | 0 | 25,000 | -0.2 |
13/02/2015 |
5.42
|
1,518,097 | 5.42 | 5.49 | 5.35 | 0 | 0 | 0 |
12/02/2015 |
5.42
|
1,978,109 | 5.49 | 5.56 | 5.42 | 0 | 0 | 0 |
11/02/2015 |
5.49
|
1,066,220 | 5.35 | 5.49 | 5.35 | 20,000 | 0 | 0.2 |
10/02/2015 |
5.35
|
2,151,094 | 5.28 | 5.42 | 5.21 | 350,000 | 0 | 2.7 |
09/02/2015 |
5.28
|
1,218,270 | 5.35 | 5.42 | 5.21 | 0 | 10,000 | -0.1 |