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) |
-0.03 | -0.88% | 443,700 | 500 | 0.0 |
3.26
3.40
3.37
|
2 tháng
(2024-07-22) |
-0.42 | -11.08% | 1,194,900 | -9,200 | -0.0 |
3.23
3.79
3.37
|
3 tháng
(2024-06-21) |
-0.73 | -17.80% | 1,927,900 | 16,356 | 0.1 |
3.23
4.10
3.37
|
6 tháng
(2024-03-25) |
-1.19 | -26.10% | 5,501,300 | 22,146 | 0.1 |
3.23
4.56
3.37
|
12 tháng
(2023-09-25) |
-2.44 | -42% | 16,811,700 | 42,046 | 0.2 |
3.23
5.81
3.37
|
24 tháng
(2022-09-30) |
-1.53 | -31.22% | 61,501,200 | 373,855 | 4.9 |
3
6.60
3.37
|
36 tháng
(2021-10-05) |
-2.89 | -46.20% | 184,726,800 | 413,855 | 3.2 |
3
12.58
3.37
|
60 tháng
(2019-10-16) |
-1.93 | -36.47% | 206,007,350 | 196,715 | 1.9 |
3
12.58
3.37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2015 |
5.39
|
156,630 | 5.50 | 5.55 | 5.39 | 0 | 0 | 0 |
04/02/2015 |
5.50
|
261,000 | 5.39 | 5.50 | 5.28 | 0 | 0 | 0 |
03/02/2015 |
5.39
|
328,910 | 5.55 | 5.66 | 5.39 | 0 | 0 | 0 |
02/02/2015 |
5.55
|
249,180 | 5.72 | 5.72 | 5.55 | 0 | 0 | 0 |
30/01/2015 |
5.72
|
668,410 | 5.83 | 5.83 | 5.55 | 0 | 0 | 0 |
29/01/2015 |
5.83
|
477,140 | 5.94 | 5.94 | 5.77 | 0 | 0 | 0 |
28/01/2015 |
5.94
|
416,200 | 5.83 | 6.00 | 5.89 | 6,000 | 120 | 0.1 |
27/01/2015 |
5.83
|
907,920 | 6.00 | 6.16 | 5.77 | 0 | 0 | 0 |
26/01/2015 |
6.00
|
956,070 | 5.83 | 6.11 | 5.83 | 0 | 0 | 0 |
23/01/2015 |
5.83
|
466,770 | 5.72 | 5.89 | 5.72 | 0 | 0 | 0 |
22/01/2015 |
5.72
|
206,310 | 5.66 | 5.77 | 5.61 | 0 | 0 | 0 |
21/01/2015 |
5.66
|
134,260 | 5.72 | 5.77 | 5.66 | 0 | 0 | 0 |
20/01/2015 |
5.72
|
333,180 | 5.83 | 5.83 | 5.66 | 0 | 20,000 | -0.2 |
19/01/2015 |
5.83
|
271,430 | 5.89 | 5.89 | 5.72 | 0 | 0 | 0 |
16/01/2015 |
5.89
|
344,160 | 5.94 | 6.00 | 5.83 | 0 | 0 | 0 |
15/01/2015 |
5.94
|
1,327,030 | 5.55 | 5.94 | 5.50 | 20,000 | 0 | 0.2 |
14/01/2015 |
5.55
|
245,150 | 5.55 | 5.72 | 5.39 | 0 | 3,150 | -0.0 |
13/01/2015 |
5.55
|
414,120 | 5.50 | 5.55 | 5.39 | 120 | 0 | 0.0 |
12/01/2015 |
5.50
|
608,660 | 5.72 | 5.72 | 5.33 | 0 | 0 | 0 |
09/01/2015 |
5.72
|
388,380 | 5.72 | 5.83 | 5.66 | 0 | 0 | 0 |
08/01/2015 |
5.72
|
289,720 | 5.83 | 5.83 | 5.66 | 0 | 0 | 0 |
07/01/2015 |
5.83
|
790,600 | 5.77 | 5.94 | 5.77 | 0 | 0 | 0 |
06/01/2015 |
5.77
|
673,570 | 5.61 | 5.77 | 5.44 | 0 | 0 | 0 |
05/01/2015 |
5.61
|
344,200 | 5.61 | 5.77 | 5.50 | 200 | 150 | 0.0 |
31/12/2014 |
5.61
|
733,010 | 5.28 | 5.61 | 5.33 | 0 | 8,100 | -0.1 |
30/12/2014 |
5.28
|
508,880 | 4.94 | 5.28 | 4.89 | 0 | 400 | -0.0 |
29/12/2014 |
4.94
|
323,950 | 5.11 | 5.28 | 4.83 | 150 | 0 | 0.0 |
26/12/2014 |
5.11
|
788,250 | 5.39 | 5.39 | 5.05 | 200 | 0 | 0.0 |
25/12/2014 |
5.39
|
442,210 | 5.72 | 5.72 | 5.39 | 200 | 0 | 0.0 |
24/12/2014 |
5.72
|
154,080 | 5.83 | 6.00 | 5.72 | 0 | 0 | 0 |
23/12/2014 |
5.83
|
335,980 | 6.00 | 6.00 | 5.77 | 0 | 7,600 | -0.1 |
22/12/2014 |
6.00
|
271,610 | 5.83 | 6.00 | 5.83 | 200 | 0 | 0.0 |
19/12/2014 |
5.83
|
402,790 | 6.11 | 6.11 | 5.72 | 139,000 | 3,000 | 1.4 |
18/12/2014 |
6.11
|
467,370 | 6.00 | 6.16 | 5.94 | 0 | 30,000 | -0.3 |
17/12/2014 |
6.00
|
1,127,530 | 6.39 | 6.39 | 5.94 | 0 | 35,000 | -0.4 |
16/12/2014 |
6.39
|
364,070 | 6.50 | 6.50 | 6.27 | 0 | 15,000 | -0.2 |
15/12/2014 |
6.50
|
461,750 | 6.44 | 6.61 | 6.44 | 0 | 0 | 0 |
12/12/2014 |
6.44
|
523,200 | 6.39 | 6.50 | 6.39 | 0 | 80,000 | -0.9 |
11/12/2014 |
6.39
|
204,860 | 6.55 | 6.55 | 6.39 | 0 | 45,000 | -0.5 |
10/12/2014 |
6.55
|
548,130 | 6.33 | 6.55 | 6.22 | 0 | 0 | 0 |
09/12/2014 |
6.33
|
870,310 | 6.77 | 6.77 | 6.33 | 0 | 60,000 | -0.7 |
08/12/2014 |
6.77
|
332,950 | 6.83 | 6.94 | 6.77 | 5,000 | 0 | 0.1 |
05/12/2014 |
6.83
|
538,460 | 6.89 | 6.94 | 6.77 | 0 | 60,800 | -0.8 |
04/12/2014 |
6.89
|
216,870 | 6.89 | 7.00 | 6.89 | 0 | 0 | 0 |
03/12/2014 |
6.89
|
459,970 | 6.83 | 6.94 | 6.83 | 0 | 0 | 0 |
02/12/2014 |
6.83
|
572,900 | 6.89 | 6.89 | 6.77 | 0 | 0 | 0 |
01/12/2014 |
6.89
|
805,950 | 6.94 | 7.00 | 6.89 | 0 | 290,500 | -3.6 |
28/11/2014 |
6.94
|
699,490 | 7.00 | 7.05 | 6.94 | 0 | 48,050 | -0.6 |
27/11/2014 |
7.00
|
699,150 | 6.77 | 7.00 | 6.77 | 0 | 0 | 0 |
26/11/2014 |
6.77
|
1,128,340 | 7.16 | 7.22 | 6.77 | 5,000 | 10,000 | -0.1 |
25/11/2014 |
7.16
|
751,580 | 7.16 | 7.27 | 7.11 | 0 | 106,320 | -1.4 |
24/11/2014 |
7.16
|
1,104,970 | 7.11 | 7.33 | 6.89 | 0 | 0 | 0 |
21/11/2014 |
7.11
|
3,029,220 | 7.05 | 7.39 | 7.00 | 10,000 | 0 | 0.1 |
20/11/2014 |
7.05
|
833,570 | 6.94 | 7.05 | 6.89 | 30,000 | 0 | 0.4 |
19/11/2014 |
6.94
|
821,040 | 7.00 | 7.00 | 6.77 | 0 | 5,000 | -0.1 |
18/11/2014 |
7.00
|
2,146,210 | 6.72 | 7.16 | 6.72 | 0 | 75,000 | -1.0 |
17/11/2014 |
6.72
|
313,740 | 6.77 | 6.83 | 6.72 | 0 | 10,000 | -0.1 |
14/11/2014 |
6.77
|
581,730 | 6.89 | 6.89 | 6.72 | 0 | 1,000 | -0.0 |
13/11/2014 |
6.89
|
811,090 | 6.83 | 7.00 | 6.83 | 55,000 | 126,520 | -0.9 |
12/11/2014 |
6.83
|
916,660 | 6.77 | 6.83 | 6.72 | 0 | 0 | 0 |
11/11/2014 |
6.77
|
865,910 | 6.94 | 6.94 | 6.72 | 0 | 0 | 0 |
10/11/2014 |
6.94
|
779,670 | 7.00 | 7.11 | 6.83 | 10,000 | 0 | 0.1 |
07/11/2014 |
7.00
|
1,703,750 | 6.94 | 7.22 | 6.94 | 1,000 | 1,200 | -0.0 |
06/11/2014 |
6.94
|
1,454,250 | 6.50 | 6.94 | 6.50 | 5,000 | 0 | 0.1 |
05/11/2014 |
6.50
|
581,850 | 6.55 | 6.61 | 6.44 | 100 | 0 | 0.0 |
04/11/2014 |
6.55
|
593,510 | 6.61 | 6.66 | 6.55 | 0 | 0 | 0 |
03/11/2014 |
6.61
|
864,840 | 6.61 | 6.72 | 6.55 | 0 | 0 | 0 |
31/10/2014 |
6.61
|
623,690 | 6.55 | 6.77 | 6.44 | 0 | 57,000 | -0.7 |
30/10/2014 |
6.55
|
251,760 | 6.61 | 6.61 | 6.44 | 0 | 0 | 0 |
29/10/2014 |
6.61
|
215,710 | 6.39 | 6.61 | 6.44 | 0 | 0 | 0 |
28/10/2014 |
6.39
|
364,960 | 6.39 | 6.50 | 6.27 | 0 | 0 | 0 |
27/10/2014 |
6.39
|
398,690 | 6.72 | 6.72 | 6.39 | 20,000 | 0 | 0.2 |
24/10/2014 |
6.72
|
723,500 | 6.83 | 6.89 | 6.55 | 200 | 0 | 0.0 |
23/10/2014 |
6.83
|
586,460 | 7.05 | 7.05 | 6.77 | 280 | 0 | 0.0 |
22/10/2014 |
7.05
|
361,370 | 6.89 | 7.05 | 6.94 | 0 | 0 | 0 |
21/10/2014 |
6.89
|
318,640 | 6.89 | 6.94 | 6.77 | 0 | 0 | 0 |
20/10/2014 |
6.89
|
193,890 | 7.00 | 7.11 | 6.89 | 0 | 0 | 0 |
17/10/2014 |
7.00
|
387,910 | 6.83 | 7.00 | 6.72 | 0 | 1,700 | -0.0 |
16/10/2014 |
6.83
|
754,980 | 7.16 | 7.16 | 6.83 | 1,000 | 0 | 0.0 |
15/10/2014 |
7.16
|
683,770 | 7.00 | 7.16 | 6.94 | 400 | 0 | 0.0 |
14/10/2014 |
7.00
|
585,770 | 7.16 | 7.33 | 7.00 | 0 | 0 | 0 |
13/10/2014 |
7.16
|
488,690 | 7.16 | 7.22 | 7.11 | 0 | 8,000 | -0.1 |
10/10/2014 |
7.16
|
884,460 | 7.39 | 7.39 | 7.11 | 200 | 0 | 0.0 |
09/10/2014 |
7.39
|
911,110 | 7.39 | 7.55 | 7.33 | 5,000 | 15,000 | -0.1 |
08/10/2014 |
7.39
|
795,970 | 7.61 | 7.61 | 7.39 | 5,400 | 0 | 0.1 |
07/10/2014 |
7.61
|
2,033,570 | 7.39 | 7.77 | 7.55 | 0 | 0 | 0 |
06/10/2014 |
7.39
|
1,102,970 | 7.33 | 7.44 | 7.33 | 15,000 | 0 | 0.2 |
03/10/2014 |
7.33
|
1,113,700 | 7.27 | 7.44 | 7.27 | 0 | 0 | 0 |
02/10/2014 |
7.27
|
875,810 | 7.44 | 7.44 | 7.22 | 0 | 0 | 0 |
01/10/2014 |
7.44
|
1,381,300 | 7.00 | 7.44 | 7.16 | 0 | 4,500 | -0.1 |
30/09/2014 |
7.00
|
1,414,870 | 6.94 | 7.16 | 6.83 | 0 | 0 | 0 |
29/09/2014 |
6.94
|
1,156,490 | 7.11 | 7.16 | 6.94 | 200 | 0 | 0.0 |
26/09/2014 |
7.11
|
686,000 | 7.27 | 7.33 | 7.11 | 0 | 0 | 0 |
25/09/2014 |
7.27
|
509,000 | 7.11 | 7.27 | 7.05 | 0 | 0 | 0 |
24/09/2014 |
7.11
|
244,820 | 7.11 | 7.22 | 7.05 | 0 | 0 | 0 |
23/09/2014 |
7.11
|
864,290 | 7.11 | 7.22 | 7.05 | 3,000 | 0 | 0.0 |
22/09/2014 |
7.11
|
485,480 | 7.27 | 7.33 | 7.11 | 1,000 | 970 | 0.0 |
19/09/2014 |
7.27
|
809,170 | 7.16 | 7.33 | 7.16 | 10,000 | 1,030 | 0.1 |
18/09/2014 |
7.16
|
1,400,560 | 7.44 | 7.55 | 7.16 | 34,000 | 0 | 0.4 |
17/09/2014 |
7.44
|
1,056,440 | 7.66 | 7.89 | 7.44 | 970 | 0 | 0.0 |