Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-18) |
-0.50 | -1.79% | 74,553,000 | 40,598 | 0.7 |
27.30
29.25
27.50
|
2 tháng
(2024-08-19) |
-0.55 | -1.96% | 154,093,400 | -2,529,863 | -71.8 |
27.30
29.25
27.50
|
3 tháng
(2024-07-22) |
-1.35 | -4.68% | 255,400,900 | -1,982,421 | -58.5 |
25.55
29.25
27.50
|
6 tháng
(2024-04-22) |
4.40 | 19.06% | 615,922,200 | -8,248,971 | -262.2 |
22.87
32.40
27.50
|
12 tháng
(2023-10-24) |
3.78 | 15.92% | 889,447,100 | -25,608,326 | -721.8 |
21.98
32.40
27.50
|
24 tháng
(2022-10-31) |
6.23 | 29.29% | 1,273,353,800 | -9,736,915 | -202.5 |
16.65
32.40
27.50
|
36 tháng
(2021-11-03) |
-3.20 | -10.42% | 1,642,344,200 | 1,889,314 | 290.0 |
16.65
43.87
27.50
|
60 tháng
(2019-11-14) |
15.05 | 120.85% | 2,286,690,980 | -3,365,486 | 274.0 |
5.98
43.87
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/03/2015 |
5.58
|
11,900 | 5.58 | 5.65 | 5.48 | 0 | 0 | 0 |
05/03/2015 |
5.58
|
140,580 | 5.58 | 5.74 | 5.54 | 0 | 128,400 | -3.9 |
04/03/2015 |
5.58
|
30,620 | 5.58 | 5.60 | 5.56 | 0 | 25,850 | -0.8 |
03/03/2015 |
5.58
|
38,040 | 5.58 | 5.65 | 5.58 | 0 | 20,000 | -0.6 |
02/03/2015 |
5.58
|
30,830 | 5.50 | 5.58 | 5.48 | 0 | 20,000 | -0.6 |
27/02/2015 |
5.50
|
28,680 | 5.58 | 5.58 | 5.48 | 0 | 20,000 | -0.6 |
26/02/2015 |
5.58
|
31,520 | 5.58 | 5.58 | 5.48 | 61,700 | 70,000 | -0.2 |
25/02/2015 |
5.58
|
24,330 | 5.76 | 5.76 | 5.48 | 0 | 20,000 | -0.6 |
24/02/2015 |
5.76
|
17,790 | 5.82 | 5.82 | 5.50 | 0 | 16,000 | -0.5 |
13/02/2015 |
5.82
|
8,710 | 5.82 | 6.14 | 5.48 | 0 | 0 | 0 |
12/02/2015 |
5.82
|
11,640 | 5.76 | 5.84 | 5.48 | 10,000 | 0 | 0.3 |
11/02/2015 |
5.76
|
26,550 | 5.39 | 5.76 | 5.58 | 0 | 0 | 0 |
10/02/2015 |
5.39
|
8,270 | 5.65 | 5.65 | 5.39 | 0 | 0 | 0 |
09/02/2015 |
5.65
|
3,070 | 5.58 | 5.65 | 5.43 | 0 | 0 | 0 |
06/02/2015 |
5.58
|
2,500 | 5.67 | 5.67 | 5.58 | 0 | 0 | 0 |
05/02/2015 |
5.67
|
4,750 | 5.67 | 5.67 | 5.56 | 111,550 | 111,550 | 0 |
04/02/2015 |
5.67
|
4,040 | 5.67 | 5.69 | 5.67 | 86,930 | 83,930 | 0.1 |
03/02/2015 |
5.67
|
54,340 | 5.82 | 5.82 | 5.58 | 51,380 | 0 | 1.6 |
02/02/2015 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
30/01/2015 |
5.82
|
38,510 | 5.74 | 5.82 | 5.67 | 29,860 | 0 | 0.9 |
29/01/2015 |
5.74
|
118,240 | 5.67 | 5.74 | 5.50 | 36,000 | 0 | 1.1 |
28/01/2015 |
5.67
|
10,700 | 5.67 | 5.67 | 5.65 | 165,490 | 160,790 | 0.1 |
27/01/2015 |
5.67
|
64,010 | 5.58 | 5.67 | 5.52 | 53,480 | 41,780 | 0.3 |
26/01/2015 |
5.58
|
96,190 | 5.74 | 5.74 | 5.58 | 77,070 | 78,000 | -0.0 |
23/01/2015 |
5.74
|
107,000 | 5.76 | 5.76 | 5.48 | 68,670 | 95,000 | -0.8 |
22/01/2015 |
5.76
|
87,750 | 5.76 | 5.76 | 5.47 | 55,000 | 84,540 | -0.9 |
21/01/2015 |
5.76
|
22,040 | 5.76 | 5.76 | 5.50 | 0 | 17,520 | -0.5 |
20/01/2015 |
5.76
|
1,400 | 5.86 | 5.86 | 5.76 | 0 | 0 | 0 |
19/01/2015 |
5.86
|
3,360 | 5.69 | 5.86 | 5.60 | 0 | 0 | 0 |
16/01/2015 |
5.69
|
1,450 | 6.04 | 6.04 | 5.69 | 0 | 0 | 0 |
15/01/2015 |
6.04
|
34,330 | 6.21 | 6.21 | 5.78 | 0 | 34,200 | -1.1 |
14/01/2015 |
6.21
|
83,050 | 6.23 | 6.30 | 5.80 | 100 | 82,440 | -2.6 |
13/01/2015 |
6.23
|
39,050 | 5.95 | 6.28 | 5.95 | 35,000 | 0 | 1.2 |
12/01/2015 |
5.95
|
44,110 | 6.04 | 6.04 | 5.76 | 30,000 | 35,590 | -0.2 |
09/01/2015 |
6.04
|
3,560 | 5.74 | 6.04 | 5.71 | 0 | 0 | 0 |
08/01/2015 |
5.74
|
18,940 | 6.12 | 6.12 | 5.74 | 0 | 10,740 | -0.3 |
07/01/2015 |
6.12
|
16,010 | 6.14 | 6.14 | 5.86 | 0 | 0 | 0 |
06/01/2015 |
6.14
|
5,630 | 6.23 | 6.25 | 5.86 | 0 | 0 | 0 |
05/01/2015 |
6.23
|
510 | 6.23 | 6.28 | 6.23 | 0 | 0 | 0 |
31/12/2014 |
6.23
|
216,600 | 6.06 | 6.32 | 6.14 | 201,600 | 0 | 6.7 |
30/12/2014 |
6.06
|
54,400 | 5.67 | 6.06 | 5.65 | 51,130 | 0 | 1.6 |
29/12/2014 |
5.67
|
41,780 | 5.56 | 5.67 | 5.58 | 33,670 | 0 | 1.0 |
26/12/2014 |
5.56
|
75,300 | 5.76 | 5.76 | 5.48 | 50,000 | 28,600 | 0.6 |
25/12/2014 |
5.76
|
9,010 | 5.41 | 5.76 | 5.21 | 400 | 0 | 0.0 |
24/12/2014 |
5.41
|
18,920 | 5.71 | 5.73 | 5.39 | 0 | 2,510 | -0.1 |
23/12/2014 |
5.71
|
27,800 | 6.14 | 6.14 | 5.71 | 0 | 25,780 | -0.8 |
22/12/2014 |
6.14
|
8,150 | 6.04 | 6.14 | 5.67 | 0 | 0 | 0 |
19/12/2014 |
6.04
|
1,090 | 6.04 | 6.04 | 5.76 | 0 | 0 | 0 |
18/12/2014 |
6.04
|
3,410 | 5.78 | 6.04 | 5.78 | 0 | 0 | 0 |
17/12/2014 |
5.78
|
55,080 | 6.17 | 6.17 | 5.74 | 41,850 | 0 | 1.3 |
16/12/2014 |
6.17
|
26,820 | 6.23 | 6.23 | 5.95 | 20,000 | 0 | 0.7 |
15/12/2014 |
6.23
|
60,130 | 6.23 | 6.23 | 6.14 | 40,300 | 0 | 1.3 |
12/12/2014 |
6.23
|
70,620 | 6.14 | 6.23 | 6.14 | 53,550 | 0 | 1.8 |
11/12/2014 |
6.14
|
31,200 | 6.14 | 6.21 | 6.10 | 1,600 | 1,000 | 0.0 |
10/12/2014 |
6.14
|
16,180 | 5.82 | 6.14 | 5.80 | 0 | 0 | 0 |
09/12/2014 |
5.82
|
113,960 | 6.23 | 6.23 | 5.82 | 43,190 | 0 | 1.4 |
08/12/2014 |
6.23
|
76,070 | 6.06 | 6.23 | 6.04 | 0 | 0 | 0 |
05/12/2014 |
6.06
|
65,810 | 6.27 | 6.27 | 6.06 | 100 | 0 | 0.0 |
04/12/2014 |
6.27
|
348,840 | 5.86 | 6.27 | 6.04 | 12,130 | 98,900 | -2.9 |
03/12/2014 |
5.86
|
273,920 | 5.48 | 5.86 | 5.48 | 148,650 | 25,000 | 3.9 |
02/12/2014 |
5.48
|
37,990 | 5.48 | 5.48 | 5.48 | 30,000 | 0 | 0.9 |
01/12/2014 |
5.48
|
44,020 | 5.48 | 5.48 | 5.47 | 35,000 | 0 | 1.0 |
28/11/2014 |
5.48
|
92,950 | 5.37 | 5.48 | 5.37 | 67,000 | 0 | 2.0 |
27/11/2014 |
5.37
|
29,570 | 5.34 | 5.37 | 5.30 | 15,000 | 0 | 0.4 |
26/11/2014 |
5.34
|
218,270 | 5.24 | 5.34 | 5.22 | 158,430 | 0 | 4.5 |
25/11/2014 |
5.24
|
30,920 | 5.21 | 5.24 | 5.21 | 28,610 | 0 | 0.8 |
24/11/2014 |
5.21
|
139,060 | 5.21 | 5.21 | 5.11 | 139,000 | 102,000 | 1.0 |
21/11/2014 |
5.21
|
106,850 | 5.21 | 5.22 | 5.21 | 145,350 | 78,000 | 1.9 |
20/11/2014 |
5.21
|
141,520 | 5.24 | 5.24 | 5.15 | 101,900 | 120,000 | -0.5 |
19/11/2014 |
5.24
|
98,250 | 5.26 | 5.26 | 5.21 | 94,640 | 0 | 2.7 |
18/11/2014 |
5.26
|
57,310 | 5.32 | 5.32 | 5.24 | 53,000 | 0 | 1.5 |
17/11/2014 |
5.32
|
15,010 | 5.30 | 5.35 | 5.30 | 15,000 | 0 | 0.4 |
14/11/2014 |
5.30
|
31,700 | 5.34 | 5.34 | 5.17 | 20,000 | 16,200 | 0.1 |
13/11/2014 |
5.34
|
56,010 | 5.32 | 5.39 | 5.28 | 50,000 | 33,800 | 0.5 |
12/11/2014 |
5.32
|
159,760 | 5.32 | 5.41 | 5.32 | 88,080 | 57,510 | 0.9 |
11/11/2014 |
5.32
|
34,650 | 5.32 | 5.34 | 5.32 | 0 | 0 | 0 |
10/11/2014 |
5.32
|
29,100 | 5.32 | 5.41 | 5.32 | 0 | 0 | 0 |
07/11/2014 |
5.32
|
20,320 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
06/11/2014 |
5.32
|
150,510 | 5.22 | 5.32 | 5.21 | 101,800 | 6,260 | 2.7 |
05/11/2014 |
5.22
|
136,790 | 5.08 | 5.22 | 5.06 | 125,120 | 5,000 | 3.4 |
04/11/2014 |
5.08
|
18,630 | 5.13 | 5.13 | 5.06 | 0 | 3,000 | -0.1 |
03/11/2014 |
5.13
|
6,600 | 5.17 | 5.17 | 5.13 | 0 | 0 | 0 |
31/10/2014 |
5.17
|
5,110 | 5.02 | 5.17 | 5.04 | 0 | 0 | 0 |
30/10/2014 |
5.02
|
13,000 | 5.19 | 5.19 | 5.02 | 0 | 0 | 0 |
29/10/2014 |
5.19
|
19,030 | 5.02 | 5.21 | 5.02 | 9,220 | 16,730 | -0.2 |
28/10/2014 |
5.02
|
41,790 | 5.11 | 5.11 | 4.85 | 0 | 29,270 | -0.0 |
27/10/2014 |
5.11
|
510 | 5.15 | 5.22 | 5.11 | 0 | 0 | 0 |
24/10/2014 |
5.15
|
8,480 | 5.13 | 5.28 | 5.15 | 2,000 | 0 | 0.1 |
23/10/2014 |
5.13
|
483,990 | 5.19 | 5.32 | 5.13 | 419,310 | 125,680 | 8.3 |
22/10/2014 |
5.19
|
2,010 | 5.13 | 5.30 | 5.19 | 0 | 0 | 0 |
21/10/2014 |
5.13
|
54,960 | 5.02 | 5.13 | 5.02 | 51,200 | 0 | 1.4 |
20/10/2014 |
5.02
|
7,290 | 5.06 | 5.13 | 5.02 | 90 | 0 | 0.0 |
17/10/2014 |
5.06
|
1,370 | 4.98 | 5.15 | 4.89 | 0 | 0 | 0 |
16/10/2014 |
4.98
|
52,060 | 5.11 | 5.11 | 4.96 | 0 | 0 | 0 |
15/10/2014 |
5.11
|
76,230 | 5.04 | 5.11 | 5.02 | 50,000 | 2,340 | 1.3 |
14/10/2014 |
5.04
|
71,800 | 5.21 | 5.21 | 5.04 | 0 | 0 | 0 |
13/10/2014 |
5.21
|
14,160 | 5.21 | 5.37 | 5.17 | 0 | 0 | 0 |
10/10/2014 |
5.21
|
37,370 | 5.22 | 5.26 | 5.15 | 0 | 0 | 0 |
09/10/2014 |
5.22
|
26,980 | 5.26 | 5.28 | 5.21 | 0 | 0 | 0 |
08/10/2014 |
5.26
|
54,960 | 5.30 | 5.39 | 5.24 | 0 | 0 | 0 |