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) |
-0.90 | -2.34% | 2,142,000 | 26,000 | 1.0 |
36.90
38.50
37.60
|
2 tháng
(2024-07-22) |
-0.90 | -2.34% | 5,311,500 | -158,206 | -5.4 |
36.60
39.10
37.60
|
3 tháng
(2024-06-24) |
-2.75 | -6.82% | 9,897,200 | -547,169 | -20.9 |
36.60
41
37.60
|
6 tháng
(2024-03-25) |
-5.01 | -11.75% | 37,229,400 | -226,727 | -3.4 |
36.60
43.10
37.60
|
12 tháng
(2023-09-26) |
-3.96 | -9.53% | 74,442,000 | 4,207,808 | 185.0 |
35.18
45.09
37.60
|
24 tháng
(2022-10-03) |
-6.66 | -15.06% | 132,179,000 | 5,758,660 | 238.3 |
24.13
45.99
37.60
|
36 tháng
(2021-10-06) |
-32.36 | -46.25% | 193,741,000 | 3,347,364 | 112.0 |
24.13
71.14
37.60
|
60 tháng
(2019-10-17) |
18.90 | 101.06% | 396,853,050 | 5,288,908 | 419.8 |
17.05
71.14
37.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
4.71
|
30,610 | 4.60 | 4.71 | 4.57 | 1,000 | 0 | 0.0 |
05/02/2015 |
4.60
|
31,120 | 4.62 | 4.62 | 4.55 | 0 | 0 | 0 |
04/02/2015 |
4.62
|
21,310 | 4.55 | 4.62 | 4.51 | 0 | 0 | 0 |
03/02/2015 |
4.55
|
122,740 | 4.60 | 4.60 | 4.51 | 0 | 0 | 0 |
02/02/2015 |
4.60
|
172,360 | 4.62 | 4.62 | 4.55 | 0 | 0 | 0 |
30/01/2015 |
4.62
|
93,250 | 4.62 | 4.62 | 4.53 | 0 | 0 | 0 |
29/01/2015 |
4.62
|
12,780 | 4.69 | 4.69 | 4.62 | 0 | 0 | 0 |
28/01/2015 |
4.69
|
67,610 | 4.69 | 4.69 | 4.62 | 10 | 0 | 0.0 |
27/01/2015 |
4.69
|
55,620 | 4.82 | 4.82 | 4.64 | 0 | 0 | 0 |
26/01/2015 |
4.82
|
6,840 | 4.82 | 4.82 | 4.75 | 100 | 0 | 0.0 |
23/01/2015 |
4.82
|
116,670 | 4.73 | 4.82 | 4.73 | 41,070 | 0 | 0.9 |
22/01/2015 |
4.73
|
98,770 | 4.73 | 4.73 | 4.69 | 27,400 | 0 | 0.6 |
21/01/2015 |
4.73
|
17,760 | 4.73 | 4.75 | 4.71 | 5,750 | 0 | 0.1 |
20/01/2015 |
4.73
|
35,050 | 4.80 | 4.84 | 4.73 | 10,400 | 0 | 0.2 |
19/01/2015 |
4.80
|
20,910 | 4.89 | 4.89 | 4.80 | 6,100 | 0 | 0.1 |
16/01/2015 |
4.89
|
13,400 | 4.87 | 4.89 | 4.75 | 0 | 0 | 0 |
15/01/2015 |
4.87
|
59,620 | 4.84 | 4.87 | 4.73 | 0 | 0 | 0 |
14/01/2015 |
4.84
|
14,640 | 4.84 | 4.96 | 4.71 | 0 | 0 | 0 |
13/01/2015 |
4.84
|
70,580 | 4.69 | 4.89 | 4.62 | 0 | 0 | 0 |
12/01/2015 |
4.69
|
39,520 | 4.75 | 4.75 | 4.69 | 0 | 0 | 0 |
09/01/2015 |
4.75
|
2,560 | 4.84 | 4.84 | 4.75 | 0 | 0 | 0 |
08/01/2015 |
4.84
|
31,970 | 4.73 | 4.84 | 4.69 | 0 | 0 | 0 |
07/01/2015 |
4.73
|
66,780 | 4.64 | 4.73 | 4.66 | 0 | 0 | 0 |
06/01/2015 |
4.64
|
53,190 | 4.78 | 4.84 | 4.60 | 0 | 0 | 0 |
05/01/2015 |
4.78
|
123,330 | 4.64 | 4.80 | 4.66 | 0 | 0 | 0 |
31/12/2014 |
4.64
|
20,610 | 4.53 | 4.80 | 4.64 | 0 | 0 | 0 |
30/12/2014 |
4.53
|
60,100 | 4.48 | 4.73 | 4.53 | 0 | 8,000 | -0.2 |
29/12/2014 |
4.48
|
77,200 | 4.64 | 4.66 | 4.48 | 1,000 | 0 | 0.0 |
26/12/2014 |
4.64
|
56,310 | 4.84 | 4.84 | 4.64 | 0 | 0 | 0 |
25/12/2014 |
4.84
|
27,630 | 5.05 | 5.05 | 4.84 | 0 | 0 | 0 |
24/12/2014 |
5.05
|
42,330 | 5.05 | 5.30 | 5.05 | 0 | 0 | 0 |
23/12/2014 |
5.05
|
42,860 | 5.16 | 5.16 | 5.02 | 0 | 0 | 0 |
22/12/2014 |
5.16
|
10,710 | 5.02 | 5.16 | 4.96 | 150 | 0 | 0.0 |
19/12/2014 |
5.02
|
79,520 | 5.05 | 5.11 | 4.87 | 0 | 0 | 0 |
18/12/2014 |
5.05
|
46,780 | 4.73 | 5.05 | 4.80 | 0 | 0 | 0 |
17/12/2014 |
4.73
|
126,940 | 4.93 | 4.93 | 4.60 | 0 | 0 | 0 |
16/12/2014 |
4.93
|
65,420 | 5.07 | 5.16 | 4.91 | 50 | 0 | 0.0 |
15/12/2014 |
5.07
|
24,490 | 5.07 | 5.16 | 5.05 | 0 | 0 | 0 |
12/12/2014 |
5.07
|
31,700 | 5.09 | 5.14 | 5.05 | 300 | 0 | 0.0 |
11/12/2014 |
5.09
|
82,920 | 5.18 | 5.18 | 5.07 | 0 | 0 | 0 |
10/12/2014 |
5.18
|
61,520 | 5.11 | 5.25 | 5.02 | 0 | 0 | 0 |
09/12/2014 |
5.11
|
160,920 | 5.36 | 5.36 | 5.00 | 0 | 0 | 0 |
08/12/2014 |
5.36
|
20,470 | 5.36 | 5.36 | 5.25 | 100 | 0 | 0.0 |
05/12/2014 |
5.36
|
62,550 | 5.36 | 5.43 | 5.30 | 100 | 0 | 0.0 |
04/12/2014 |
5.36
|
153,860 | 5.18 | 5.45 | 5.27 | 0 | 0 | 0 |
03/12/2014 |
5.18
|
29,010 | 5.18 | 5.23 | 5.16 | 0 | 0 | 0 |
02/12/2014 |
5.18
|
35,230 | 5.21 | 5.30 | 5.18 | 0 | 0 | 0 |
01/12/2014 |
5.21
|
34,690 | 5.16 | 5.25 | 5.09 | 0 | 0 | 0 |
28/11/2014 |
5.16
|
71,700 | 5.18 | 5.21 | 5.11 | 0 | 0 | 0 |
27/11/2014 |
5.18
|
93,010 | 5.16 | 5.18 | 4.96 | 0 | 0 | 0 |
26/11/2014 |
5.16
|
77,630 | 5.18 | 5.30 | 5.14 | 0 | 0 | 0 |
25/11/2014 |
5.18
|
62,140 | 5.18 | 5.30 | 5.16 | 0 | 0 | 0 |
24/11/2014 |
5.18
|
166,420 | 5.25 | 5.25 | 5.14 | 0 | 0 | 0 |
21/11/2014 |
5.25
|
168,530 | 5.39 | 5.45 | 5.23 | 0 | 0 | 0 |
20/11/2014 |
5.39
|
120,790 | 5.25 | 5.39 | 5.18 | 0 | 0 | 0 |
19/11/2014 |
5.25
|
100,890 | 5.27 | 5.27 | 5.21 | 0 | 1,000 | -0.0 |
18/11/2014 |
5.27
|
239,760 | 5.34 | 5.36 | 5.21 | 0 | 2,000 | -0.0 |
17/11/2014 |
5.34
|
100,270 | 5.41 | 5.43 | 5.34 | 0 | 0 | 0 |
14/11/2014 |
5.41
|
274,350 | 5.48 | 5.48 | 5.30 | 0 | 0 | 0 |
13/11/2014 |
5.48
|
169,220 | 5.52 | 5.54 | 5.48 | 38,000 | 0 | 0.9 |
12/11/2014 |
5.52
|
224,210 | 5.52 | 5.59 | 5.48 | 64,940 | 0 | 1.6 |
11/11/2014 |
5.52
|
1,089,670 | 5.48 | 5.68 | 5.45 | 1,000 | 0 | 0.0 |
10/11/2014 |
5.48
|
360,510 | 5.34 | 5.52 | 5.34 | 8,000 | 0 | 0.2 |
07/11/2014 |
5.34
|
225,300 | 5.30 | 5.34 | 5.21 | 307,000 | 30,610 | 6.6 |
06/11/2014 |
5.30
|
210,990 | 5.30 | 5.32 | 5.21 | 15,000 | 0 | 0.3 |
05/11/2014 |
5.30
|
466,280 | 5.09 | 5.32 | 5.18 | 81,790 | 0 | 1.9 |
04/11/2014 |
5.09
|
684,450 | 4.82 | 5.14 | 4.82 | 1,480 | 0 | 0.0 |
03/11/2014 |
4.82
|
267,220 | 4.69 | 4.93 | 4.69 | 0 | 0 | 0 |
31/10/2014 |
4.69
|
94,570 | 4.60 | 4.69 | 4.55 | 0 | 2,000 | -0.0 |
30/10/2014 |
4.60
|
48,110 | 4.60 | 4.60 | 4.53 | 0 | 0 | 0 |
29/10/2014 |
4.60
|
32,850 | 4.51 | 4.60 | 4.53 | 0 | 0 | 0 |
28/10/2014 |
4.51
|
81,610 | 4.51 | 4.62 | 4.46 | 0 | 0 | 0 |
27/10/2014 |
4.51
|
26,600 | 4.64 | 4.64 | 4.51 | 0 | 0 | 0 |
24/10/2014 |
4.64
|
137,160 | 4.64 | 4.64 | 4.55 | 100,690 | 0 | 2.1 |
23/10/2014 |
4.64
|
188,780 | 4.66 | 4.69 | 4.55 | 13,730 | 0 | 0.3 |
22/10/2014 |
4.66
|
22,480 | 4.64 | 4.71 | 4.62 | 0 | 0 | 0 |
21/10/2014 |
4.64
|
56,320 | 4.62 | 4.71 | 4.60 | 1,000 | 0 | 0.0 |
20/10/2014 |
4.62
|
98,960 | 4.66 | 4.66 | 4.60 | 2,000 | 3,000 | -0.0 |
17/10/2014 |
4.66
|
72,490 | 4.73 | 4.73 | 4.55 | 19,360 | 0 | 0.4 |
16/10/2014 |
4.73
|
111,100 | 4.78 | 4.78 | 4.60 | 39,370 | 0 | 0.8 |
15/10/2014 |
4.78
|
146,400 | 4.60 | 4.80 | 4.66 | 45,720 | 0 | 1.0 |
14/10/2014 |
4.60
|
293,000 | 4.84 | 4.89 | 4.60 | 0 | 3,500 | -0.1 |
13/10/2014 |
4.84
|
337,670 | 4.84 | 4.89 | 4.78 | 90 | 6,000 | -0.1 |
10/10/2014 |
4.84
|
292,540 | 4.91 | 4.91 | 4.84 | 102,600 | 0 | 2.2 |
09/10/2014 |
4.91
|
142,970 | 4.89 | 4.96 | 4.84 | 65,900 | 0 | 1.4 |
08/10/2014 |
4.89
|
263,020 | 4.78 | 4.91 | 4.78 | 106,000 | 0 | 2.3 |
07/10/2014 |
4.78
|
54,650 | 4.73 | 4.80 | 4.71 | 0 | 0 | 0 |
06/10/2014 |
4.73
|
79,610 | 4.82 | 4.82 | 4.69 | 0 | 2,000 | -0.0 |
03/10/2014 |
4.82
|
235,920 | 4.82 | 4.82 | 4.73 | 98,740 | 1,000 | 2.1 |
02/10/2014 |
4.82
|
112,190 | 4.84 | 4.89 | 4.71 | 0 | 1,100 | -0.0 |
01/10/2014 |
4.84
|
127,200 | 4.78 | 4.89 | 4.82 | 0 | 0 | 0 |
30/09/2014 |
4.78
|
202,100 | 4.66 | 4.96 | 4.66 | 1,000 | 0 | 0.0 |
29/09/2014 |
4.66
|
63,080 | 4.71 | 4.71 | 4.66 | 0 | 0 | 0 |
26/09/2014 |
4.71
|
161,200 | 4.78 | 4.80 | 4.71 | 2,000 | 0 | 0.0 |
25/09/2014 |
4.78
|
255,310 | 4.73 | 4.78 | 4.66 | 0 | 0 | 0 |
24/09/2014 |
4.73
|
213,520 | 4.62 | 4.75 | 4.60 | 69,060 | 0 | 1.4 |
23/09/2014 |
4.62
|
80,590 | 4.62 | 4.66 | 4.60 | 25,070 | 0 | 0.5 |
22/09/2014 |
4.62
|
78,560 | 4.55 | 4.73 | 4.62 | 700 | 0 | 0.0 |
19/09/2014 |
4.55
|
113,420 | 4.51 | 4.66 | 4.46 | 0 | 0 | 0 |
18/09/2014 |
4.51
|
489,730 | 4.55 | 4.73 | 4.51 | 10 | 45,000 | -0.9 |