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) |
0.20 | 1.28% | 317,480,600 | 11,723,946 | 181.0 |
14.60
16
15.80
|
2 tháng
(2024-07-22) |
1.95 | 14.08% | 466,045,400 | 1,313,482 | 38.3 |
12.20
16
15.80
|
3 tháng
(2024-06-21) |
-0.05 | -0.32% | 619,469,700 | -17,114,328 | -232.8 |
12.20
16.10
15.80
|
6 tháng
(2024-03-25) |
-3.90 | -19.80% | 1,312,273,800 | -15,862,507 | -186.0 |
12.20
20.80
15.80
|
12 tháng
(2023-09-25) |
-2.48 | -13.54% | 3,248,718,000 | -24,316,523 | -368.3 |
12.20
20.80
15.80
|
24 tháng
(2022-09-30) |
-3.42 | -17.80% | 7,289,102,400 | -79,515,301 | -944.8 |
8.08
21.87
15.80
|
36 tháng
(2021-10-05) |
-2.19 | -12.18% | 9,865,742,100 | -82,732,867 | -726.8 |
8.08
44.27
15.80
|
60 tháng
(2019-10-16) |
2.30 | 17.01% | 12,554,596,050 | -170,100,592 | -2,116.0 |
6.38
44.27
15.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
5.05
|
486,380 | 4.96 | 5.05 | 4.92 | 115,500 | 0 | 1.8 |
05/02/2015 |
4.96
|
687,230 | 4.92 | 5.02 | 4.89 | 317,550 | 0 | 5.1 |
04/02/2015 |
4.92
|
1,223,760 | 4.92 | 4.92 | 4.77 | 504,200 | 8,460 | 7.8 |
03/02/2015 |
4.92
|
1,479,950 | 4.99 | 5.11 | 4.92 | 500,000 | 0 | 8.1 |
02/02/2015 |
4.99
|
1,262,250 | 5.11 | 5.14 | 4.99 | 101,000 | 21,000 | 1.3 |
30/01/2015 |
5.11
|
6,065,290 | 5.11 | 5.30 | 5.02 | 2,678,490 | 202,100 | 41.1 |
29/01/2015 |
5.11
|
1,711,630 | 5.08 | 5.14 | 4.99 | 675,270 | 0 | 11.0 |
28/01/2015 |
5.08
|
2,625,230 | 4.86 | 5.08 | 4.83 | 262,620 | 7,000 | 4.1 |
27/01/2015 |
4.86
|
3,669,640 | 4.83 | 4.96 | 4.71 | 372,890 | 2,500 | 5.8 |
26/01/2015 |
4.83
|
1,197,360 | 4.83 | 4.89 | 4.80 | 155,970 | 1,000 | 2.4 |
23/01/2015 |
4.83
|
3,000,430 | 4.68 | 4.92 | 4.71 | 626,000 | 4,500 | 9.7 |
22/01/2015 |
4.68
|
1,005,480 | 4.71 | 4.74 | 4.62 | 203,780 | 1,000 | 3.0 |
21/01/2015 |
4.71
|
521,680 | 4.65 | 4.74 | 4.62 | 115,140 | 12,000 | 1.6 |
20/01/2015 |
4.65
|
1,503,200 | 4.65 | 4.77 | 4.62 | 109,540 | 14,000 | 1.5 |
19/01/2015 |
4.65
|
3,109,620 | 4.52 | 4.80 | 4.55 | 50,000 | 293,760 | -3.7 |
16/01/2015 |
4.52
|
1,051,460 | 4.49 | 4.58 | 4.49 | 100,000 | 269,550 | -2.5 |
15/01/2015 |
4.49
|
940,240 | 4.43 | 4.52 | 4.43 | 50,000 | 288,400 | -3.4 |
14/01/2015 |
4.43
|
1,576,540 | 4.40 | 4.49 | 4.31 | 50,000 | 509,220 | -6.6 |
13/01/2015 |
4.40
|
748,000 | 4.31 | 4.43 | 4.27 | 11,470 | 291,250 | -3.9 |
12/01/2015 |
4.31
|
638,130 | 4.37 | 4.43 | 4.31 | 0 | 215,250 | -3.0 |
09/01/2015 |
4.37
|
1,154,650 | 4.31 | 4.40 | 4.31 | 0 | 646,620 | -9.1 |
08/01/2015 |
4.31
|
741,360 | 4.37 | 4.37 | 4.27 | 0 | 308,000 | -4.3 |
07/01/2015 |
4.37
|
700,750 | 4.40 | 4.46 | 4.37 | 0 | 23,000 | -0.3 |
06/01/2015 |
4.40
|
504,980 | 4.31 | 4.40 | 4.18 | 0 | 9,000 | -0.1 |
05/01/2015 |
4.31
|
508,780 | 4.34 | 4.40 | 4.31 | 0 | 0 | 0 |
31/12/2014 |
4.34
|
438,630 | 4.12 | 4.40 | 4.15 | 2,000 | 3,000 | -0.0 |
30/12/2014 |
4.12
|
553,790 | 3.93 | 4.12 | 3.84 | 4,000 | 5,000 | -0.0 |
29/12/2014 |
3.93
|
797,720 | 4.12 | 4.21 | 3.84 | 20,220 | 0 | 0.3 |
26/12/2014 |
4.12
|
451,040 | 4.31 | 4.31 | 4.12 | 8,000 | 5,000 | 0.0 |
25/12/2014 |
4.31
|
430,430 | 4.34 | 4.40 | 4.31 | 1,010 | 0 | 0.0 |
24/12/2014 |
4.34
|
436,770 | 4.34 | 4.40 | 4.34 | 10 | 0 | 0.0 |
23/12/2014 |
4.34
|
583,250 | 4.31 | 4.43 | 4.27 | 12,600 | 8,400 | 0.1 |
22/12/2014 |
4.31
|
292,280 | 4.24 | 4.31 | 4.24 | 700 | 1,600 | -0.0 |
19/12/2014 |
4.24
|
403,520 | 4.27 | 4.34 | 4.18 | 1,100 | 750 | 0.0 |
18/12/2014 |
4.27
|
1,573,800 | 4.27 | 4.43 | 4.24 | 0 | 5,000 | -0.1 |
17/12/2014 |
4.27
|
895,780 | 4.43 | 4.46 | 4.12 | 8,000 | 0 | 0.1 |
16/12/2014 |
4.43
|
648,290 | 4.58 | 4.58 | 4.43 | 0 | 0 | 0 |
15/12/2014 |
4.58
|
396,470 | 4.58 | 4.65 | 4.55 | 0 | 0 | 0 |
12/12/2014 |
4.58
|
283,310 | 4.55 | 4.62 | 4.52 | 0 | 0 | 0 |
11/12/2014 |
4.55
|
741,760 | 4.58 | 4.65 | 4.49 | 220,000 | 0 | 3.2 |
10/12/2014 |
4.58
|
897,120 | 4.34 | 4.58 | 4.27 | 190,000 | 5,000 | 2.7 |
09/12/2014 |
4.34
|
686,560 | 4.65 | 4.65 | 4.34 | 5,000 | 0 | 0.1 |
08/12/2014 |
4.65
|
1,417,940 | 4.55 | 4.68 | 4.58 | 0 | 35,000 | -0.5 |
05/12/2014 |
4.55
|
633,550 | 4.62 | 4.62 | 4.52 | 500 | 77,000 | -1.1 |
04/12/2014 |
4.62
|
684,610 | 4.68 | 4.71 | 4.62 | 0 | 0 | 0 |
03/12/2014 |
4.68
|
950,920 | 4.68 | 4.74 | 4.62 | 60,000 | 0 | 0.9 |
02/12/2014 |
4.68
|
817,020 | 4.58 | 4.68 | 4.52 | 1,000 | 0 | 0.0 |
01/12/2014 |
4.58
|
983,500 | 4.68 | 4.68 | 4.55 | 30,000 | 0 | 0.4 |
28/11/2014 |
4.68
|
1,164,420 | 4.62 | 4.74 | 4.62 | 125,000 | 0 | 1.9 |
27/11/2014 |
4.62
|
1,900,290 | 4.43 | 4.65 | 4.31 | 678,900 | 0 | 10.0 |
26/11/2014 |
4.43
|
1,831,830 | 4.34 | 4.49 | 4.34 | 46,680 | 15,000 | 0.5 |
25/11/2014 |
4.34
|
708,360 | 4.21 | 4.37 | 4.21 | 10,010 | 0 | 0.1 |
24/11/2014 |
4.21
|
407,710 | 4.24 | 4.24 | 4.12 | 3,000 | 0 | 0.0 |
21/11/2014 |
4.24
|
777,650 | 4.34 | 4.37 | 4.24 | 0 | 0 | 0 |
20/11/2014 |
4.34
|
527,430 | 4.21 | 4.34 | 4.24 | 0 | 0 | 0 |
19/11/2014 |
4.21
|
752,820 | 4.27 | 4.31 | 4.18 | 5,000 | 2,000 | 0.0 |
18/11/2014 |
4.27
|
444,480 | 4.34 | 4.37 | 4.27 | 0 | 0 | 0 |
17/11/2014 |
4.34
|
496,060 | 4.34 | 4.37 | 4.31 | 2,620 | 0 | 0.0 |
14/11/2014 |
4.34
|
457,890 | 4.40 | 4.40 | 4.34 | 10,290 | 0 | 0.1 |
13/11/2014 |
4.40
|
593,100 | 4.43 | 4.46 | 4.37 | 1,000 | 0 | 0.0 |
12/11/2014 |
4.43
|
828,590 | 4.43 | 4.46 | 4.40 | 8,700 | 0 | 0.1 |
11/11/2014 |
4.43
|
332,580 | 4.40 | 4.46 | 4.40 | 0 | 0 | 0 |
10/11/2014 |
4.40
|
636,160 | 4.43 | 4.46 | 4.40 | 0 | 0 | 0 |
07/11/2014 |
4.43
|
368,050 | 4.40 | 4.43 | 4.34 | 0 | 0 | 0 |
06/11/2014 |
4.40
|
313,030 | 4.40 | 4.43 | 4.37 | 0 | 0 | 0 |
05/11/2014 |
4.40
|
642,660 | 4.46 | 4.46 | 4.34 | 0 | 0 | 0 |
04/11/2014 |
4.46
|
827,360 | 4.46 | 4.52 | 4.43 | 68,950 | 0 | 1.0 |
03/11/2014 |
4.46
|
655,810 | 4.43 | 4.55 | 4.43 | 145,960 | 0 | 2.1 |
31/10/2014 |
4.43
|
556,730 | 4.37 | 4.49 | 4.34 | 0 | 0 | 0 |
30/10/2014 |
4.37
|
632,890 | 4.31 | 4.43 | 4.24 | 164,290 | 0 | 2.3 |
29/10/2014 |
4.31
|
347,180 | 4.21 | 4.31 | 4.24 | 1,000 | 0 | 0.0 |
28/10/2014 |
4.21
|
493,260 | 4.21 | 4.27 | 4.15 | 25,600 | 0 | 0.0 |
27/10/2014 |
4.21
|
676,270 | 4.34 | 4.37 | 4.21 | 0 | 0 | 0 |
24/10/2014 |
4.34
|
585,510 | 4.37 | 4.40 | 4.31 | 97,400 | 70,000 | 0.4 |
23/10/2014 |
4.37
|
1,490,810 | 4.37 | 4.55 | 4.34 | 504,000 | 0 | 7.2 |
22/10/2014 |
4.37
|
658,990 | 4.37 | 4.43 | 4.34 | 0 | 0 | 0 |
21/10/2014 |
4.37
|
1,344,710 | 4.40 | 4.43 | 4.31 | 200,000 | 0 | 2.8 |
20/10/2014 |
4.40
|
645,550 | 4.37 | 4.49 | 4.37 | 220,720 | 43,960 | 2.5 |
17/10/2014 |
4.37
|
1,074,440 | 4.24 | 4.37 | 4.21 | 3,000 | 291,040 | -4.0 |
16/10/2014 |
4.24
|
2,336,850 | 4.46 | 4.46 | 4.21 | 19,800 | 452,450 | -6.1 |
15/10/2014 |
4.46
|
1,748,140 | 4.58 | 4.58 | 4.43 | 1,180 | 55,270 | -0.8 |
14/10/2014 |
4.58
|
927,440 | 4.68 | 4.77 | 4.58 | 3,000 | 0 | 0.0 |
13/10/2014 |
4.68
|
1,141,240 | 4.74 | 4.74 | 4.65 | 3,250 | 82,000 | -1.2 |
10/10/2014 |
4.74
|
1,250,480 | 4.80 | 4.80 | 4.74 | 10,000 | 0 | 0.2 |
09/10/2014 |
4.80
|
2,141,130 | 4.86 | 4.89 | 4.80 | 7,000 | 0 | 0.1 |
08/10/2014 |
4.86
|
3,363,920 | 5.02 | 5.02 | 4.83 | 7,400 | 0 | 0.1 |
07/10/2014 |
5.02
|
2,168,900 | 5.11 | 5.17 | 4.99 | 110,000 | 780,000 | -10.9 |
06/10/2014 |
5.11
|
3,273,680 | 5.05 | 5.20 | 4.99 | 100,000 | 3,820 | 1.6 |
03/10/2014 |
5.05
|
3,116,830 | 4.99 | 5.17 | 4.96 | 40,300 | 0 | 0.7 |
02/10/2014 |
4.99
|
1,717,210 | 4.89 | 5.02 | 4.89 | 59,700 | 16,000 | 0.7 |
01/10/2014 |
4.89
|
2,148,820 | 4.77 | 4.92 | 4.80 | 7,000 | 10,000 | -0.0 |
30/09/2014 |
4.77
|
2,554,080 | 4.83 | 4.89 | 4.77 | 15,000 | 0 | 0.2 |
29/09/2014 |
4.83
|
725,000 | 4.92 | 4.92 | 4.83 | 6,000 | 0 | 0.1 |
26/09/2014 |
4.92
|
2,577,650 | 4.96 | 4.99 | 4.89 | 360,000 | 367,090 | -0.1 |
25/09/2014 |
4.96
|
979,740 | 4.89 | 4.96 | 4.83 | 15,000 | 0 | 0.2 |
24/09/2014 |
4.89
|
1,330,330 | 4.92 | 4.96 | 4.86 | 365,000 | 562,000 | -3.1 |
23/09/2014 |
4.92
|
2,275,660 | 4.89 | 5.02 | 4.80 | 10,000 | 0 | 0.2 |
22/09/2014 |
4.89
|
1,653,700 | 4.92 | 4.96 | 4.83 | 15,000 | 0 | 0.2 |
19/09/2014 |
4.92
|
1,499,370 | 4.96 | 5.02 | 4.92 | 317,000 | 0 | 5.1 |
18/09/2014 |
4.96
|
2,093,190 | 4.86 | 5.02 | 4.89 | 0 | 0 | 0 |