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) |
-0.99 | -9.17% | 82,675,200 | -3,199,500 | -32.2 |
9.60
10.80
9.81
|
2 tháng
(2024-07-22) |
-1.89 | -16.15% | 209,009,300 | -4,464,045 | -47.7 |
9.60
12
9.81
|
3 tháng
(2024-06-21) |
-1.69 | -14.70% | 345,279,900 | -8,914,372 | -98.3 |
9.60
12.40
9.81
|
6 tháng
(2024-03-25) |
-0.94 | -8.74% | 628,053,800 | -21,070,435 | -236.4 |
9.48
12.40
9.81
|
12 tháng
(2023-09-25) |
0.23 | 2.40% | 1,008,518,700 | -7,530,045 | -89.1 |
8
12.40
9.81
|
24 tháng
(2022-09-30) |
-0.08 | -0.81% | 2,212,258,300 | -6,964,358 | -87.3 |
5.69
12.45
9.81
|
36 tháng
(2021-10-05) |
-6.19 | -38.69% | 3,572,170,600 | -14,164,296 | -206.9 |
5.69
22.80
9.81
|
60 tháng
(2019-10-16) |
-2.59 | -20.89% | 5,358,004,510 | -12,826,856 | -188.4 |
5.69
22.80
9.81
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
5.27
|
457,500 | 5.23 | 5.31 | 5.19 | 0 | 150,800 | -2.0 |
05/02/2015 |
5.23
|
248,000 | 5.27 | 5.31 | 5.23 | 0 | 0 | 0 |
04/02/2015 |
5.27
|
903,809 | 5.03 | 5.31 | 5.03 | 100 | 0 | 0.0 |
03/02/2015 |
5.23
|
1,530,400 | 5.27 | 5.27 | 5.07 | 2,000 | 0 | 0.0 |
02/02/2015 |
5.27
|
258,600 | 5.31 | 5.35 | 5.27 | 2,000 | 0 | 0.0 |
30/01/2015 |
5.27
|
426,300 | 5.39 | 5.43 | 5.27 | 5,000 | 0 | 0.1 |
29/01/2015 |
5.39
|
299,100 | 5.39 | 5.43 | 5.31 | 1,000 | 0 | 0.0 |
28/01/2015 |
5.35
|
310,840 | 5.39 | 5.43 | 5.31 | 1,000 | 0 | 0.0 |
27/01/2015 |
5.39
|
849,750 | 5.51 | 5.51 | 5.35 | 2,800 | 249,200 | -3.3 |
26/01/2015 |
5.51
|
357,500 | 5.51 | 5.55 | 5.47 | 0 | 0 | 0 |
23/01/2015 |
5.47
|
503,000 | 5.47 | 5.51 | 5.43 | 0 | 37,000 | -0.5 |
22/01/2015 |
5.47
|
291,000 | 5.47 | 5.47 | 5.39 | 0 | 0 | 0 |
21/01/2015 |
5.43
|
209,601 | 5.47 | 5.51 | 5.43 | 0 | 0 | 0 |
20/01/2015 |
5.43
|
524,300 | 5.51 | 5.55 | 5.43 | 0 | 0 | 0 |
19/01/2015 |
5.51
|
170,700 | 5.60 | 5.60 | 5.47 | 0 | 0 | 0 |
16/01/2015 |
5.55
|
510,500 | 5.55 | 5.64 | 5.47 | 0 | 14,300 | -0.2 |
15/01/2015 |
5.55
|
692,500 | 5.07 | 5.64 | 5.07 | 0 | 0 | 0 |
14/01/2015 |
5.60
|
260,900 | 5.60 | 5.64 | 5.47 | 0 | 0 | 0 |
13/01/2015 |
5.60
|
454,800 | 5.47 | 5.64 | 5.47 | 0 | 0 | 0 |
12/01/2015 |
5.47
|
1,269,500 | 5.64 | 5.64 | 5.47 | 1,000 | 0 | 0.0 |
09/01/2015 |
5.64
|
753,100 | 5.76 | 5.80 | 5.64 | 0 | 0 | 0 |
08/01/2015 |
5.76
|
338,400 | 5.88 | 5.88 | 5.72 | 0 | 0 | 0 |
07/01/2015 |
5.88
|
1,209,900 | 5.68 | 6.04 | 5.64 | 0 | 200 | -0.0 |
06/01/2015 |
5.68
|
453,200 | 5.55 | 5.68 | 5.43 | 0 | 0 | 0 |
05/01/2015 |
5.60
|
284,100 | 5.64 | 5.68 | 5.55 | 27,900 | 20,200 | 0.1 |
31/12/2014 |
5.64
|
809,710 | 5.47 | 5.72 | 5.47 | 10 | 50,000 | -0.7 |
30/12/2014 |
5.43
|
400,700 | 5.35 | 5.43 | 5.15 | 0 | 0 | 0 |
29/12/2014 |
5.31
|
381,600 | 5.47 | 5.55 | 5.27 | 6,400 | 0 | 0.1 |
26/12/2014 |
5.47
|
312,600 | 5.47 | 5.55 | 5.35 | 19,000 | 0 | 0.3 |
25/12/2014 |
5.51
|
468,500 | 5.55 | 5.64 | 5.47 | 50,000 | 0 | 0.7 |
24/12/2014 |
5.60
|
423,026 | 5.55 | 5.64 | 5.51 | 24,000 | 0 | 0.3 |
23/12/2014 |
5.55
|
951,100 | 5.80 | 5.80 | 5.55 | 20,000 | 0 | 0.3 |
22/12/2014 |
5.80
|
747,010 | 5.35 | 5.80 | 5.35 | 400 | 38,400 | -0.5 |
19/12/2014 |
5.35
|
1,698,250 | 5.72 | 5.84 | 5.23 | 400 | 41,000 | -0.6 |
18/12/2014 |
5.72
|
3,578,400 | 6.37 | 6.53 | 5.72 | 11,100 | 40,000 | -0.5 |
17/12/2014 |
6.33
|
2,201,800 | 6.57 | 6.61 | 5.96 | 0 | 0 | 0 |
16/12/2014 |
6.53
|
881,100 | 6.73 | 6.73 | 6.53 | 0 | 0 | 0 |
15/12/2014 |
6.77
|
685,510 | 6.77 | 6.85 | 6.73 | 0 | 200,000 | -3.3 |
12/12/2014 |
6.77
|
445,000 | 6.73 | 6.81 | 6.69 | 0 | 0 | 0 |
11/12/2014 |
6.73
|
800,500 | 6.81 | 6.93 | 6.73 | 0 | 0 | 0 |
10/12/2014 |
6.89
|
1,151,400 | 6.69 | 6.97 | 6.57 | 0 | 0 | 0 |
09/12/2014 |
6.61
|
1,573,700 | 7.01 | 7.14 | 6.61 | 0 | 0 | 0 |
08/12/2014 |
7.14
|
1,213,726 | 7.05 | 7.26 | 7.05 | 44,300 | 1,000 | 0.8 |
05/12/2014 |
7.05
|
1,477,110 | 7.05 | 7.22 | 6.89 | 0 | 0 | 0 |
04/12/2014 |
7.10
|
1,351,231 | 7.22 | 7.34 | 7.05 | 600 | 4,400 | -0.1 |
03/12/2014 |
7.22
|
1,423,603 | 7.26 | 7.34 | 7.18 | 0 | 228,400 | -4.1 |
02/12/2014 |
7.26
|
1,272,200 | 7.18 | 7.38 | 7.10 | 0 | 0 | 0 |
01/12/2014 |
7.18
|
1,892,600 | 7.18 | 7.46 | 7.05 | 1,000 | 200,000 | -3.6 |
28/11/2014 |
7.18
|
3,639,056 | 6.81 | 7.30 | 6.81 | 0 | 0 | 0 |
27/11/2014 |
6.77
|
745,800 | 6.57 | 6.77 | 6.49 | 0 | 0 | 0 |
26/11/2014 |
6.57
|
2,236,000 | 6.65 | 6.93 | 6.57 | 0 | 0 | 0 |
25/11/2014 |
6.69
|
314,920 | 6.69 | 6.73 | 6.57 | 0 | 0 | 0 |
24/11/2014 |
6.69
|
786,700 | 6.69 | 6.77 | 6.57 | 0 | 0 | 0 |
21/11/2014 |
6.61
|
3,252,370 | 6.45 | 6.93 | 6.45 | 0 | 2,600 | -0.0 |
20/11/2014 |
6.49
|
450,500 | 6.49 | 6.53 | 6.37 | 0 | 3,000 | -0.0 |
19/11/2014 |
6.45
|
304,600 | 6.49 | 6.49 | 6.33 | 2,000 | 0 | 0.0 |
18/11/2014 |
6.49
|
1,810,900 | 6.41 | 6.65 | 6.28 | 0 | 0 | 0 |
17/11/2014 |
6.41
|
224,400 | 6.45 | 6.49 | 6.33 | 0 | 75,000 | -1.2 |
14/11/2014 |
6.41
|
177,400 | 6.45 | 6.49 | 6.37 | 0 | 0 | 0 |
13/11/2014 |
6.53
|
138,300 | 6.53 | 6.57 | 6.45 | 0 | 0 | 0 |
12/11/2014 |
6.53
|
180,000 | 6.49 | 6.53 | 6.45 | 13,000 | 0 | 0.2 |
11/11/2014 |
6.41
|
416,500 | 6.57 | 6.61 | 6.41 | 100 | 0 | 0.0 |
10/11/2014 |
6.57
|
299,700 | 6.61 | 6.77 | 6.57 | 0 | 50,000 | -0.8 |
07/11/2014 |
6.57
|
120,000 | 6.57 | 6.57 | 6.45 | 0 | 0 | 0 |
06/11/2014 |
6.57
|
685,600 | 6.37 | 6.69 | 6.37 | 62,000 | 1,500 | 1.0 |
05/11/2014 |
6.33
|
113,000 | 6.33 | 6.33 | 6.20 | 0 | 0 | 0 |
04/11/2014 |
6.33
|
50,600 | 6.41 | 6.41 | 6.33 | 0 | 0 | 0 |
03/11/2014 |
6.41
|
188,100 | 6.37 | 6.45 | 6.33 | 0 | 0 | 0 |
31/10/2014 |
6.33
|
182,500 | 6.28 | 6.33 | 6.20 | 0 | 0 | 0 |
30/10/2014 |
6.24
|
114,400 | 6.28 | 6.28 | 6.20 | 0 | 0 | 0 |
29/10/2014 |
6.28
|
109,200 | 6.16 | 6.28 | 6.12 | 0 | 0 | 0 |
28/10/2014 |
6.12
|
111,300 | 6.16 | 6.16 | 6.08 | 0 | 0 | 0 |
27/10/2014 |
6.16
|
85,400 | 6.33 | 6.33 | 6.04 | 0 | 0 | 0 |
24/10/2014 |
6.28
|
74,600 | 6.37 | 6.37 | 6.20 | 100 | 0 | 0.0 |
23/10/2014 |
6.28
|
124,100 | 6.37 | 6.37 | 6.24 | 0 | 0 | 0 |
22/10/2014 |
6.37
|
86,200 | 6.33 | 6.37 | 6.28 | 0 | 0 | 0 |
21/10/2014 |
6.33
|
83,200 | 6.28 | 6.33 | 6.20 | 0 | 0 | 0 |
20/10/2014 |
6.28
|
66,600 | 6.45 | 6.45 | 6.28 | 0 | 0 | 0 |
17/10/2014 |
6.33
|
149,500 | 6.28 | 6.33 | 6.12 | 3,700 | 0 | 0.0 |
16/10/2014 |
6.20
|
347,100 | 6.41 | 6.41 | 6.08 | 3,700 | 0 | 0.1 |
15/10/2014 |
6.45
|
166,100 | 6.49 | 6.49 | 6.37 | 1,200 | 0 | 0.0 |
14/10/2014 |
6.45
|
199,000 | 6.61 | 6.65 | 6.45 | 0 | 0 | 0 |
13/10/2014 |
6.61
|
176,300 | 6.53 | 6.61 | 6.49 | 1,700 | 0 | 0.0 |
10/10/2014 |
6.53
|
246,210 | 6.57 | 6.65 | 6.53 | 0 | 0 | 0 |
09/10/2014 |
6.65
|
198,800 | 6.69 | 6.69 | 6.61 | 0 | 0 | 0 |
08/10/2014 |
6.65
|
351,200 | 6.61 | 6.77 | 6.57 | 0 | 11,600 | -0.2 |
07/10/2014 |
6.61
|
695,400 | 6.73 | 6.77 | 6.61 | 0 | 440,000 | -7.2 |
06/10/2014 |
6.77
|
210,700 | 6.77 | 6.85 | 6.73 | 0 | 1,000 | -0.0 |
03/10/2014 |
6.77
|
480,600 | 6.65 | 6.85 | 6.65 | 11,600 | 0 | 0.2 |
02/10/2014 |
6.69
|
438,800 | 6.53 | 6.77 | 6.53 | 0 | 0 | 0 |
01/10/2014 |
6.53
|
291,300 | 6.49 | 6.57 | 6.37 | 0 | 0 | 0 |
30/09/2014 |
6.37
|
174,440 | 6.41 | 6.45 | 6.33 | 0 | 0 | 0 |
29/09/2014 |
6.41
|
306,100 | 6.49 | 6.49 | 6.28 | 0 | 0 | 0 |
26/09/2014 |
6.49
|
184,700 | 6.57 | 6.57 | 6.49 | 0 | 0 | 0 |
25/09/2014 |
6.57
|
251,200 | 6.49 | 6.57 | 6.41 | 100 | 0 | 0.0 |
24/09/2014 |
6.57
|
361,300 | 6.53 | 6.57 | 6.45 | 200 | 0 | 0.0 |
23/09/2014 |
6.53
|
442,900 | 6.61 | 6.61 | 6.49 | 0 | 5,000 | -0.1 |
22/09/2014 |
6.61
|
327,200 | 6.73 | 6.77 | 6.61 | 1,200 | 0 | 0.0 |
19/09/2014 |
6.73
|
162,900 | 6.81 | 6.81 | 6.73 | 0 | 0 | 0 |
18/09/2014 |
6.77
|
1,303,200 | 6.69 | 6.93 | 6.65 | 350,000 | 0 | 5.8 |