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) |
05/02/2015 |
5.93
|
8,770 | 5.96 | 5.96 | 5.85 | 3,270 | 0 | 0.0 |
04/02/2015 |
5.96
|
42,730 | 5.85 | 5.96 | 5.81 | 28,220 | 0 | 0.4 |
03/02/2015 |
5.85
|
129,070 | 5.89 | 6.00 | 5.85 | 2,990 | 0 | 0.0 |
02/02/2015 |
5.89
|
34,360 | 6.04 | 6.04 | 5.89 | 0 | 0 | 0 |
30/01/2015 |
6.04
|
433,770 | 5.85 | 6.20 | 5.85 | 0 | 0 | 0 |
29/01/2015 |
5.85
|
134,960 | 5.77 | 5.85 | 5.77 | 33,000 | 0 | 0.5 |
28/01/2015 |
5.77
|
86,640 | 5.70 | 5.77 | 5.70 | 27,000 | 0 | 0.4 |
27/01/2015 |
5.70
|
91,860 | 5.70 | 5.77 | 5.62 | 31,000 | 0 | 0.5 |
26/01/2015 |
5.70
|
82,490 | 5.70 | 5.73 | 5.70 | 0 | 0 | 0 |
23/01/2015 |
5.70
|
112,850 | 5.77 | 5.85 | 5.66 | 0 | 0 | 0 |
22/01/2015 |
5.77
|
320,490 | 5.54 | 5.85 | 5.66 | 0 | 0 | 0 |
21/01/2015 |
5.54
|
58,640 | 5.54 | 5.58 | 5.50 | 0 | 0 | 0 |
20/01/2015 |
5.54
|
25,830 | 5.58 | 5.58 | 5.46 | 0 | 0 | 0 |
19/01/2015 |
5.58
|
17,910 | 5.50 | 5.58 | 5.46 | 0 | 0 | 0 |
16/01/2015 |
5.50
|
42,690 | 5.58 | 5.58 | 5.46 | 0 | 0 | 0 |
15/01/2015 |
5.58
|
99,440 | 5.58 | 5.58 | 5.50 | 0 | 0 | 0 |
14/01/2015 |
5.58
|
88,610 | 5.58 | 5.58 | 5.46 | 0 | 0 | 0 |
13/01/2015 |
5.58
|
91,150 | 5.46 | 5.58 | 5.46 | 0 | 0 | 0 |
12/01/2015 |
5.46
|
218,080 | 5.70 | 5.70 | 5.43 | 0 | 0 | 0 |
09/01/2015 |
5.70
|
63,250 | 5.73 | 5.73 | 5.46 | 0 | 0 | 0 |
08/01/2015 |
5.73
|
24,430 | 5.77 | 5.77 | 5.58 | 0 | 0 | 0 |
07/01/2015 |
5.77
|
372,870 | 5.54 | 5.81 | 5.54 | 0 | 0 | 0 |
06/01/2015 |
5.54
|
27,570 | 5.46 | 5.54 | 5.39 | 0 | 0 | 0 |
05/01/2015 |
5.46
|
48,920 | 5.66 | 5.66 | 5.46 | 0 | 0 | 0 |
31/12/2014 |
5.66
|
48,510 | 5.50 | 5.77 | 5.23 | 0 | 0 | 0 |
30/12/2014 |
5.50
|
44,560 | 5.19 | 5.54 | 5.12 | 0 | 0 | 0 |
29/12/2014 |
5.19
|
42,720 | 5.39 | 5.39 | 5.19 | 0 | 0 | 0 |
26/12/2014 |
5.39
|
53,840 | 5.50 | 5.54 | 5.39 | 0 | 0 | 0 |
25/12/2014 |
5.50
|
6,400 | 5.54 | 5.54 | 5.46 | 0 | 0 | 0 |
24/12/2014 |
5.54
|
55,880 | 5.50 | 5.62 | 5.50 | 4,350 | 0 | 0.1 |
23/12/2014 |
5.50
|
59,710 | 5.50 | 5.54 | 5.39 | 0 | 0 | 0 |
22/12/2014 |
5.50
|
45,870 | 5.50 | 5.58 | 5.43 | 0 | 0 | 0 |
19/12/2014 |
5.50
|
55,540 | 5.58 | 5.58 | 5.31 | 0 | 0 | 0 |
18/12/2014 |
5.58
|
45,850 | 5.46 | 5.70 | 5.50 | 0 | 0 | 0 |
17/12/2014 |
5.46
|
184,820 | 5.43 | 5.66 | 5.31 | 0 | 0 | 0 |
16/12/2014 |
5.43
|
115,960 | 5.39 | 5.58 | 5.43 | 0 | 0 | 0 |
15/12/2014 |
5.39
|
33,770 | 5.39 | 5.54 | 5.39 | 0 | 10 | -0.0 |
12/12/2014 |
5.39
|
42,590 | 5.39 | 5.43 | 5.35 | 0 | 0 | 0 |
11/12/2014 |
5.39
|
20,070 | 5.46 | 5.46 | 5.39 | 0 | 0 | 0 |
10/12/2014 |
5.46
|
81,400 | 5.27 | 5.46 | 5.19 | 0 | 0 | 0 |
09/12/2014 |
5.27
|
109,900 | 5.54 | 5.54 | 5.23 | 0 | 0 | 0 |
08/12/2014 |
5.54
|
29,980 | 5.54 | 5.58 | 5.46 | 0 | 0 | 0 |
05/12/2014 |
5.54
|
117,030 | 5.50 | 5.62 | 5.54 | 0 | 0 | 0 |
04/12/2014 |
5.50
|
4,180 | 5.54 | 5.54 | 5.46 | 0 | 0 | 0 |
03/12/2014 |
5.54
|
43,850 | 5.50 | 5.54 | 5.46 | 0 | 0 | 0 |
02/12/2014 |
5.50
|
52,600 | 5.46 | 5.54 | 5.50 | 0 | 0 | 0 |
01/12/2014 |
5.46
|
49,440 | 5.31 | 5.46 | 5.31 | 0 | 0 | 0 |
28/11/2014 |
5.31
|
18,200 | 5.35 | 5.46 | 5.31 | 300 | 0 | 0.0 |
27/11/2014 |
5.35
|
16,430 | 5.39 | 5.39 | 5.27 | 0 | 0 | 0 |
26/11/2014 |
5.39
|
43,900 | 5.50 | 5.50 | 5.31 | 0 | 0 | 0 |
25/11/2014 |
5.50
|
6,210 | 5.46 | 5.50 | 5.46 | 0 | 0 | 0 |
24/11/2014 |
5.46
|
26,140 | 5.46 | 5.46 | 5.39 | 0 | 0 | 0 |
21/11/2014 |
5.46
|
68,520 | 5.58 | 5.62 | 5.39 | 0 | 0 | 0 |
20/11/2014 |
5.58
|
78,560 | 5.54 | 5.58 | 5.46 | 0 | 0 | 0 |
19/11/2014 |
5.54
|
58,320 | 5.58 | 5.62 | 5.46 | 0 | 0 | 0 |
18/11/2014 |
5.58
|
78,300 | 5.66 | 5.70 | 5.54 | 0 | 0 | 0 |
17/11/2014 |
5.66
|
47,170 | 5.54 | 5.66 | 5.54 | 0 | 0 | 0 |
14/11/2014 |
5.54
|
127,800 | 5.62 | 5.62 | 5.50 | 0 | 0 | 0 |
13/11/2014 |
5.62
|
152,210 | 5.70 | 5.70 | 5.54 | 0 | 0 | 0 |
12/11/2014 |
5.70
|
109,600 | 5.70 | 5.73 | 5.62 | 0 | 0 | 0 |
11/11/2014 |
5.70
|
59,210 | 5.77 | 5.77 | 5.58 | 0 | 0 | 0 |
10/11/2014 |
5.77
|
208,070 | 5.73 | 5.96 | 5.73 | 0 | 0 | 0 |
07/11/2014 |
5.73
|
543,020 | 5.39 | 5.73 | 5.39 | 0 | 0 | 0 |
06/11/2014 |
5.39
|
181,660 | 5.27 | 5.39 | 5.23 | 0 | 0 | 0 |
05/11/2014 |
5.27
|
115,130 | 5.27 | 5.35 | 5.19 | 0 | 0 | 0 |
04/11/2014 |
5.27
|
50,790 | 5.27 | 5.27 | 5.23 | 0 | 0 | 0 |
03/11/2014 |
5.27
|
82,590 | 5.27 | 5.39 | 5.27 | 0 | 0 | 0 |
31/10/2014 |
5.27
|
56,570 | 5.23 | 5.31 | 5.12 | 0 | 0 | 0 |
30/10/2014 |
5.23
|
45,600 | 5.27 | 5.31 | 5.23 | 0 | 0 | 0 |
29/10/2014 |
5.27
|
73,970 | 5.16 | 5.31 | 5.12 | 0 | 0 | 0 |
28/10/2014 |
5.16
|
87,160 | 5.16 | 5.16 | 5.08 | 0 | 0 | 0 |
27/10/2014 |
5.16
|
37,570 | 5.35 | 5.35 | 5.08 | 0 | 0 | 0 |
24/10/2014 |
5.35
|
32,140 | 5.39 | 5.39 | 5.27 | 0 | 0 | 0 |
23/10/2014 |
5.39
|
203,760 | 5.27 | 5.54 | 5.35 | 0 | 0 | 0 |
22/10/2014 |
5.27
|
17,180 | 5.35 | 5.39 | 5.23 | 0 | 0 | 0 |
21/10/2014 |
5.35
|
109,550 | 5.35 | 5.46 | 5.27 | 0 | 0 | 0 |
20/10/2014 |
5.35
|
62,660 | 5.16 | 5.35 | 5.23 | 0 | 0 | 0 |
17/10/2014 |
5.16
|
42,080 | 5.12 | 5.16 | 5.00 | 0 | 0 | 0 |
16/10/2014 |
5.12
|
147,820 | 5.23 | 5.23 | 5.12 | 0 | 0 | 0 |
15/10/2014 |
5.23
|
93,800 | 5.39 | 5.39 | 5.23 | 2,000 | 0 | 0.0 |
14/10/2014 |
5.39
|
107,050 | 5.50 | 5.50 | 5.39 | 0 | 0 | 0 |
13/10/2014 |
5.50
|
100,550 | 5.50 | 5.50 | 5.46 | 0 | 0 | 0 |
10/10/2014 |
5.50
|
315,130 | 5.43 | 5.62 | 5.39 | 0 | 0 | 0 |
09/10/2014 |
5.43
|
240,490 | 5.39 | 5.58 | 5.43 | 0 | 0 | 0 |
08/10/2014 |
5.39
|
107,890 | 5.43 | 5.46 | 5.35 | 0 | 0 | 0 |
07/10/2014 |
5.43
|
170,870 | 5.50 | 5.54 | 5.39 | 0 | 0 | 0 |
06/10/2014 |
5.50
|
545,120 | 5.16 | 5.50 | 5.31 | 0 | 0 | 0 |
03/10/2014 |
5.16
|
136,110 | 5.12 | 5.23 | 5.08 | 0 | 0 | 0 |
02/10/2014 |
5.12
|
80,570 | 5.08 | 5.12 | 5.00 | 0 | 0 | 0 |
01/10/2014 |
5.08
|
115,310 | 4.96 | 5.12 | 5.00 | 0 | 0 | 0 |
30/09/2014 |
4.96
|
57,800 | 4.96 | 4.96 | 4.89 | 0 | 0 | 0 |
29/09/2014 |
4.96
|
61,110 | 5.00 | 5.00 | 4.89 | 0 | 3,000 | -0.0 |
26/09/2014 |
5.00
|
64,480 | 5.04 | 5.08 | 4.81 | 0 | 0 | 0 |
25/09/2014 |
5.04
|
29,810 | 5.04 | 5.08 | 4.96 | 0 | 0 | 0 |
24/09/2014 |
5.04
|
95,020 | 4.85 | 5.12 | 4.85 | 0 | 0 | 0 |
23/09/2014 |
4.85
|
43,630 | 4.93 | 4.93 | 4.81 | 0 | 0 | 0 |
22/09/2014 |
4.93
|
129,580 | 5.04 | 5.04 | 4.81 | 0 | 0 | 0 |
19/09/2014 |
5.04
|
87,680 | 5.04 | 5.04 | 4.89 | 0 | 0 | 0 |
18/09/2014 |
5.04
|
79,950 | 5.27 | 5.35 | 5.00 | 0 | 0 | 0 |
17/09/2014 |
5.27
|
338,250 | 5.08 | 5.43 | 5.27 | 3,000 | 0 | 0.0 |