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) |
-0.89 | -9.79% | 7,597,000 | 308,690 | 2.4 |
8.05
9.13
8.18
|
2 tháng
(2024-07-22) |
-2.05 | -20% | 24,878,700 | 1,359,076 | 11.8 |
8.05
10.40
8.18
|
3 tháng
(2024-06-24) |
-2.90 | -26.13% | 51,911,700 | 150,146 | -2.3 |
8.05
11.60
8.18
|
6 tháng
(2024-03-25) |
-0.75 | -8.38% | 99,463,600 | 932,686 | 5.8 |
7.67
11.60
8.18
|
12 tháng
(2023-09-26) |
-1.95 | -19.21% | 186,239,200 | 3,529,876 | 28.0 |
7.62
11.60
8.18
|
24 tháng
(2022-10-03) |
-2.45 | -23% | 408,347,500 | 10,367,473 | 78.9 |
5.20
11.70
8.18
|
36 tháng
(2021-10-06) |
-4.80 | -36.92% | 839,064,300 | 215,295 | -126.9 |
5.20
24
8.18
|
60 tháng
(2019-10-17) |
-7.03 | -46.15% | 1,019,611,820 | 5,790,765 | -38.3 |
5.20
24
8.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
3.82
|
10,220 | 3.76 | 3.82 | 3.76 | 0 | 0 | 0 |
05/02/2015 |
3.76
|
31,060 | 4.00 | 4.00 | 3.76 | 0 | 0 | 0 |
04/02/2015 |
4.00
|
2,570 | 3.94 | 4.00 | 3.88 | 0 | 0 | 0 |
03/02/2015 |
3.94
|
47,410 | 3.88 | 4.12 | 3.88 | 0 | 0 | 0 |
02/02/2015 |
3.88
|
23,990 | 3.88 | 4.00 | 3.82 | 0 | 0 | 0 |
30/01/2015 |
3.88
|
53,120 | 3.94 | 3.94 | 3.76 | 0 | 0 | 0 |
29/01/2015 |
3.94
|
150,080 | 4.17 | 4.17 | 3.94 | 0 | 0 | 0 |
28/01/2015 |
4.17
|
37,940 | 4.12 | 4.17 | 4.06 | 1,000 | 0 | 0.0 |
27/01/2015 |
4.12
|
173,640 | 4.35 | 4.35 | 4.06 | 0 | 0 | 0 |
26/01/2015 |
4.35
|
51,270 | 4.47 | 4.53 | 4.29 | 0 | 0 | 0 |
23/01/2015 |
4.47
|
28,810 | 4.47 | 4.53 | 4.41 | 0 | 0 | 0 |
22/01/2015 |
4.47
|
71,880 | 4.47 | 4.53 | 4.41 | 0 | 0 | 0 |
21/01/2015 |
4.47
|
24,190 | 4.47 | 4.53 | 4.41 | 0 | 0 | 0 |
20/01/2015 |
4.47
|
5,710 | 4.47 | 4.59 | 4.41 | 0 | 0 | 0 |
19/01/2015 |
4.47
|
53,180 | 4.59 | 4.59 | 4.47 | 0 | 0 | 0 |
16/01/2015 |
4.59
|
51,450 | 4.59 | 4.59 | 4.41 | 0 | 0 | 0 |
15/01/2015 |
4.59
|
49,310 | 4.53 | 4.59 | 4.41 | 0 | 0 | 0 |
14/01/2015 |
4.53
|
33,290 | 4.53 | 4.59 | 4.35 | 0 | 0 | 0 |
13/01/2015 |
4.53
|
12,150 | 4.47 | 4.59 | 4.41 | 0 | 0 | 0 |
12/01/2015 |
4.47
|
38,920 | 4.70 | 4.76 | 4.47 | 0 | 0 | 0 |
09/01/2015 |
4.70
|
35,270 | 4.64 | 4.70 | 4.53 | 0 | 0 | 0 |
08/01/2015 |
4.64
|
48,800 | 4.76 | 4.82 | 4.64 | 0 | 0 | 0 |
07/01/2015 |
4.76
|
25,120 | 4.70 | 4.82 | 4.70 | 0 | 0 | 0 |
06/01/2015 |
4.70
|
63,380 | 4.70 | 4.76 | 4.47 | 0 | 0 | 0 |
05/01/2015 |
4.70
|
56,120 | 4.64 | 4.82 | 4.59 | 0 | 0 | 0 |
31/12/2014 |
4.64
|
55,890 | 4.35 | 4.64 | 4.29 | 0 | 0 | 0 |
30/12/2014 |
4.35
|
233,550 | 4.23 | 4.35 | 3.94 | 500 | 0 | 0.0 |
29/12/2014 |
4.23
|
49,080 | 4.53 | 4.82 | 4.23 | 0 | 0 | 0 |
26/12/2014 |
4.53
|
54,050 | 4.76 | 4.88 | 4.53 | 0 | 0 | 0 |
25/12/2014 |
4.76
|
10,730 | 4.88 | 4.88 | 4.76 | 0 | 0 | 0 |
24/12/2014 |
4.88
|
10,850 | 4.82 | 4.94 | 4.82 | 0 | 0 | 0 |
23/12/2014 |
4.82
|
52,740 | 4.82 | 4.94 | 4.76 | 0 | 0 | 0 |
22/12/2014 |
4.82
|
84,630 | 4.64 | 4.88 | 4.64 | 0 | 0 | 0 |
19/12/2014 |
4.64
|
29,670 | 4.94 | 4.94 | 4.64 | 1,000 | 0 | 0.0 |
18/12/2014 |
4.94
|
58,210 | 4.88 | 5.06 | 4.88 | 0 | 0 | 0 |
17/12/2014 |
4.88
|
184,380 | 5.12 | 5.17 | 4.76 | 0 | 0 | 0 |
16/12/2014 |
5.12
|
64,340 | 5.23 | 5.23 | 5.06 | 0 | 0 | 0 |
15/12/2014 |
5.23
|
27,730 | 5.29 | 5.29 | 5.17 | 0 | 0 | 0 |
12/12/2014 |
5.29
|
54,090 | 5.17 | 5.29 | 5.17 | 0 | 0 | 0 |
11/12/2014 |
5.17
|
31,660 | 5.29 | 5.35 | 5.17 | 0 | 0 | 0 |
10/12/2014 |
5.29
|
109,330 | 5.12 | 5.29 | 5.06 | 0 | 0 | 0 |
09/12/2014 |
5.12
|
278,430 | 5.41 | 5.41 | 5.06 | 1,500 | 0 | 0.0 |
08/12/2014 |
5.41
|
69,550 | 5.41 | 5.53 | 5.35 | 0 | 0 | 0 |
05/12/2014 |
5.41
|
147,830 | 5.41 | 5.41 | 5.29 | 0 | 0 | 0 |
04/12/2014 |
5.41
|
182,080 | 5.59 | 5.59 | 5.41 | 1,000 | 0 | 0.0 |
03/12/2014 |
5.59
|
198,620 | 5.64 | 5.70 | 5.53 | 2,000 | 0 | 0.0 |
02/12/2014 |
5.64
|
283,070 | 5.29 | 5.64 | 5.29 | 0 | 0 | 0 |
01/12/2014 |
5.29
|
73,030 | 5.29 | 5.35 | 5.23 | 0 | 0 | 0 |
28/11/2014 |
5.29
|
135,770 | 5.29 | 5.41 | 5.23 | 0 | 0 | 0 |
27/11/2014 |
5.29
|
104,270 | 5.23 | 5.29 | 5.17 | 0 | 0 | 0 |
26/11/2014 |
5.23
|
135,720 | 5.29 | 5.35 | 5.23 | 0 | 17,000 | -0.2 |
25/11/2014 |
5.29
|
152,020 | 5.29 | 5.41 | 5.23 | 0 | 0 | 0 |
24/11/2014 |
5.29
|
126,350 | 5.35 | 5.41 | 5.00 | 0 | 7,880 | -0.1 |
21/11/2014 |
5.35
|
243,030 | 5.53 | 5.59 | 5.29 | 0 | 120 | -0.0 |
20/11/2014 |
5.53
|
189,890 | 5.29 | 5.59 | 5.29 | 3,000 | 0 | 0.0 |
19/11/2014 |
5.29
|
220,740 | 5.47 | 5.59 | 5.29 | 0 | 15,000 | -0.1 |
18/11/2014 |
5.47
|
213,630 | 5.64 | 5.64 | 5.41 | 3,000 | 0 | 0.0 |
17/11/2014 |
5.64
|
194,960 | 5.59 | 5.64 | 5.53 | 4,000 | 0 | 0.0 |
14/11/2014 |
5.59
|
567,770 | 5.76 | 5.82 | 5.47 | 30,000 | 0 | 0.3 |
13/11/2014 |
5.76
|
479,510 | 6.11 | 6.11 | 5.76 | 0 | 0 | 0 |
12/11/2014 |
6.11
|
321,450 | 5.88 | 6.29 | 5.94 | 0 | 0 | 0 |
11/11/2014 |
5.88
|
364,870 | 5.88 | 5.94 | 5.76 | 0 | 1,000 | -0.0 |
10/11/2014 |
5.88
|
443,670 | 5.64 | 6.00 | 5.76 | 0 | 500 | -0.0 |
07/11/2014 |
5.64
|
402,790 | 5.29 | 5.64 | 5.29 | 0 | 0 | 0 |
06/11/2014 |
5.29
|
106,110 | 5.29 | 5.35 | 5.23 | 0 | 0 | 0 |
05/11/2014 |
5.29
|
111,350 | 5.35 | 5.35 | 5.17 | 1,500 | 0 | 0.0 |
04/11/2014 |
5.35
|
16,830 | 5.29 | 5.35 | 5.23 | 0 | 0 | 0 |
03/11/2014 |
5.29
|
269,400 | 5.29 | 5.41 | 5.17 | 0 | 0 | 0 |
31/10/2014 |
5.29
|
140,340 | 5.29 | 5.29 | 5.23 | 0 | 0 | 0 |
30/10/2014 |
5.29
|
63,370 | 5.35 | 5.35 | 5.17 | 0 | 0 | 0 |
29/10/2014 |
5.35
|
72,720 | 5.17 | 5.41 | 5.17 | 0 | 0 | 0 |
28/10/2014 |
5.17
|
93,220 | 5.12 | 5.23 | 5.00 | 0 | 0 | 0 |
27/10/2014 |
5.12
|
115,090 | 5.12 | 5.29 | 4.94 | 0 | 0 | 0 |
24/10/2014 |
5.12
|
157,640 | 5.23 | 5.35 | 5.12 | 0 | 0 | 0 |
23/10/2014 |
5.23
|
157,710 | 5.41 | 5.47 | 5.23 | 0 | 0 | 0 |
22/10/2014 |
5.41
|
125,930 | 5.12 | 5.47 | 5.12 | 0 | 0 | 0 |
21/10/2014 |
5.12
|
104,850 | 5.12 | 5.23 | 5.06 | 0 | 0 | 0 |
20/10/2014 |
5.12
|
143,100 | 5.17 | 5.29 | 5.06 | 0 | 0 | 0 |
17/10/2014 |
5.17
|
190,080 | 5.23 | 5.29 | 5.06 | 0 | 0 | 0 |
16/10/2014 |
5.23
|
185,450 | 5.53 | 5.53 | 5.23 | 0 | 0 | 0 |
15/10/2014 |
5.53
|
197,160 | 5.35 | 5.53 | 5.23 | 0 | 0 | 0 |
14/10/2014 |
5.35
|
241,900 | 5.64 | 5.82 | 5.35 | 0 | 0 | 0 |
13/10/2014 |
5.64
|
141,950 | 5.29 | 5.64 | 5.23 | 0 | 0 | 0 |
10/10/2014 |
5.29
|
166,320 | 5.35 | 5.35 | 5.23 | 0 | 0 | 0 |
09/10/2014 |
5.35
|
106,080 | 5.35 | 5.47 | 5.35 | 0 | 0 | 0 |
08/10/2014 |
5.35
|
204,510 | 5.41 | 5.47 | 5.29 | 0 | 0 | 0 |
07/10/2014 |
5.41
|
288,350 | 5.70 | 5.70 | 5.41 | 0 | 0 | 0 |
06/10/2014 |
5.70
|
212,510 | 5.53 | 5.88 | 5.64 | 0 | 0 | 0 |
03/10/2014 |
5.53
|
1,073,540 | 5.17 | 5.53 | 5.41 | 0 | 30,100 | -0.3 |
02/10/2014 |
5.17
|
74,120 | 4.88 | 5.17 | 5.17 | 0 | 0 | 0 |
01/10/2014 |
4.88
|
69,680 | 4.59 | 4.88 | 4.88 | 0 | 0 | 0 |
30/09/2014 |
4.59
|
78,880 | 4.59 | 4.70 | 4.59 | 0 | 0 | 0 |
29/09/2014 |
4.59
|
83,950 | 4.76 | 4.82 | 4.59 | 0 | 4,000 | -0.0 |
26/09/2014 |
4.76
|
220,590 | 4.76 | 4.94 | 4.70 | 0 | 0 | 0 |
25/09/2014 |
4.76
|
250,680 | 4.64 | 4.76 | 4.53 | 0 | 9,000 | -0.1 |
24/09/2014 |
4.64
|
222,670 | 4.82 | 4.82 | 4.59 | 0 | 0 | 0 |
23/09/2014 |
4.82
|
315,080 | 4.76 | 4.88 | 4.64 | 0 | 0 | 0 |
22/09/2014 |
4.76
|
187,640 | 4.88 | 5.12 | 4.76 | 0 | 0 | 0 |
19/09/2014 |
4.88
|
423,340 | 5.00 | 5.06 | 4.70 | 10,000 | 0 | 0.1 |
18/09/2014 |
5.00
|
572,950 | 5.35 | 5.35 | 5.00 | 8,000 | 0 | 0.1 |