| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
-0.50 | -6.94% | 178,400 | 0 | 0 |
6.20
7.20
6.70
|
|
2 tháng
(2024-09-16) |
-0.59 | -8.05% | 187,300 | 0 | 0 |
6.20
7.40
6.70
|
|
3 tháng
(2024-08-16) |
-0.59 | -8.05% | 226,500 | 0 | 0 |
6.20
7.47
6.70
|
|
6 tháng
(2024-05-20) |
-0.21 | -3.08% | 560,500 | 10,500 | 0.1 |
6.20
8.03
6.70
|
|
12 tháng
(2023-11-20) |
0.16 | 2.45% | 1,317,091 | 9,400 | 0.1 |
6.20
8.03
6.70
|
|
24 tháng
(2022-11-25) |
1.83 | 37.47% | 5,112,942 | -290,840 | -1.5 |
4.11
8.41
6.70
|
|
36 tháng
(2021-11-30) |
-8.09 | -54.71% | 9,336,142 | -14,812 | 0.6 |
3.93
15.65
6.70
|
|
60 tháng
(2019-12-11) |
1.61 | 31.54% | 15,942,750 | -40,182 | -0.9 |
3.93
17.79
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/04/2015 |
4.85
|
240,900 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 |
| 13/04/2015 |
4.97
|
101,400 | 5.03 | 5.08 | 4.91 | 0 | 0 | 0 |
| 10/04/2015 |
5.03
|
108,100 | 5.03 | 5.08 | 4.97 | 0 | 0 | 0 |
| 09/04/2015 |
5.03
|
116,400 | 4.97 | 5.03 | 4.97 | 0 | 0 | 0 |
| 08/04/2015 |
4.97
|
57,300 | 5.03 | 5.03 | 4.85 | 0 | 0 | 0 |
| 07/04/2015 |
5.03
|
79,833 | 4.97 | 5.03 | 4.91 | 0 | 0 | 0 |
| 06/04/2015 |
4.97
|
69,300 | 4.91 | 4.97 | 4.91 | 0 | 0 | 0 |
| 03/04/2015 |
4.91
|
113,000 | 4.85 | 4.91 | 4.85 | 0 | 0 | 0 |
| 02/04/2015 |
4.85
|
185,350 | 4.79 | 4.91 | 4.73 | 0 | 0 | 0 |
| 01/04/2015 |
4.79
|
136,700 | 4.97 | 4.97 | 4.73 | 0 | 0 | 0 |
| 31/03/2015 |
4.97
|
101,017 | 5.08 | 5.20 | 4.91 | 0 | 0 | 0 |
| 30/03/2015 |
5.08
|
143,600 | 5.20 | 5.32 | 5.03 | 0 | 0 | 0 |
| 27/03/2015 |
5.20
|
114,910 | 5.38 | 5.44 | 5.20 | 1,000 | 0 | 0.0 |
| 26/03/2015 |
5.38
|
152,300 | 5.20 | 5.38 | 5.20 | 3,000 | 0 | 0.0 |
| 25/03/2015 |
5.20
|
132,200 | 5.26 | 5.38 | 5.14 | 0 | 0 | 0 |
| 24/03/2015 |
5.26
|
197,840 | 5.26 | 5.44 | 5.14 | 0 | 0 | 0 |
| 23/03/2015 |
5.26
|
362,903 | 5.61 | 5.61 | 5.26 | 0 | 0 | 0 |
| 20/03/2015 |
5.61
|
229,800 | 5.49 | 5.61 | 5.44 | 0 | 0 | 0 |
| 19/03/2015 |
5.49
|
320,867 | 5.61 | 5.67 | 5.49 | 0 | 23,000 | -0.2 |
| 18/03/2015 |
5.61
|
613,800 | 5.44 | 5.67 | 5.49 | 0 | 20,000 | -0.2 |
| 17/03/2015 |
5.44
|
341,351 | 5.44 | 5.55 | 5.38 | 0 | 40,000 | -0.4 |
| 16/03/2015 |
5.44
|
339,300 | 5.32 | 5.44 | 5.32 | 0 | 50,000 | -0.5 |
| 13/03/2015 |
5.32
|
162,310 | 5.32 | 5.44 | 5.32 | 0 | 30,000 | -0.3 |
| 12/03/2015 |
5.32
|
245,200 | 5.38 | 5.38 | 5.32 | 0 | 40,000 | -0.4 |
| 11/03/2015 |
5.38
|
928,800 | 5.20 | 5.55 | 5.26 | 0 | 80,000 | -0.7 |
| 10/03/2015 |
5.20
|
338,818 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 |
| 09/03/2015 |
5.20
|
279,500 | 5.20 | 5.26 | 5.08 | 0 | 0 | 0 |
| 06/03/2015 |
5.20
|
181,550 | 5.14 | 5.20 | 5.08 | 0 | 0 | 0 |
| 05/03/2015 |
5.14
|
248,300 | 5.26 | 5.26 | 5.08 | 0 | 0 | 0 |
| 04/03/2015 |
5.26
|
991,400 | 4.91 | 5.32 | 4.85 | 0 | 0 | 0 |
| 03/03/2015 |
4.91
|
116,100 | 4.85 | 4.91 | 4.85 | 0 | 0 | 0 |
| 02/03/2015 |
4.85
|
41,400 | 4.85 | 4.91 | 4.79 | 0 | 0 | 0 |
| 27/02/2015 |
4.85
|
89,700 | 4.79 | 4.85 | 4.79 | 0 | 0 | 0 |
| 26/02/2015 |
4.79
|
56,200 | 4.91 | 4.91 | 4.73 | 0 | 0 | 0 |
| 25/02/2015 |
4.91
|
62,405 | 4.79 | 4.91 | 4.73 | 0 | 0 | 0 |
| 24/02/2015 |
4.79
|
26,049 | 4.85 | 4.91 | 4.79 | 0 | 0 | 0 |
| 13/02/2015 |
4.85
|
38,700 | 4.79 | 4.85 | 4.73 | 0 | 0 | 0 |
| 12/02/2015 |
4.79
|
48,910 | 4.79 | 4.85 | 4.79 | 0 | 0 | 0 |
| 11/02/2015 |
4.79
|
16,925 | 4.73 | 4.79 | 4.73 | 0 | 0 | 0 |
| 10/02/2015 |
4.73
|
93,600 | 4.68 | 4.73 | 4.68 | 0 | 0 | 0 |
| 09/02/2015 |
4.68
|
20,500 | 4.68 | 4.73 | 4.62 | 0 | 0 | 0 |
| 06/02/2015 |
4.68
|
39,410 | 4.68 | 4.73 | 4.68 | 0 | 0 | 0 |
| 05/02/2015 |
4.68
|
70,000 | 4.62 | 4.68 | 4.56 | 0 | 0 | 0 |
| 04/02/2015 |
4.62
|
192,780 | 4.68 | 4.68 | 4.62 | 0 | 0 | 0 |
| 03/02/2015 |
4.68
|
87,000 | 4.73 | 4.73 | 4.68 | 0 | 0 | 0 |
| 02/02/2015 |
4.73
|
36,300 | 4.68 | 4.73 | 4.68 | 0 | 0 | 0 |
| 30/01/2015 |
4.68
|
60,300 | 4.79 | 4.91 | 4.68 | 0 | 0 | 0 |
| 29/01/2015 |
4.79
|
59,900 | 4.73 | 4.85 | 4.73 | 0 | 0 | 0 |
| 28/01/2015 |
4.73
|
67,000 | 4.79 | 4.79 | 4.73 | 0 | 0 | 0 |
| 27/01/2015 |
4.79
|
102,878 | 4.91 | 4.91 | 4.79 | 0 | 0 | 0 |
| 26/01/2015 |
4.91
|
64,042 | 4.97 | 5.08 | 4.91 | 0 | 0 | 0 |
| 23/01/2015 |
4.97
|
385,038 | 4.73 | 5.08 | 4.73 | 0 | 0 | 0 |
| 22/01/2015 |
4.73
|
129,300 | 4.62 | 4.73 | 4.62 | 0 | 0 | 0 |
| 21/01/2015 |
4.62
|
40,700 | 4.68 | 4.73 | 4.62 | 0 | 0 | 0 |
| 20/01/2015 |
4.68
|
65,320 | 4.62 | 4.68 | 4.56 | 0 | 0 | 0 |
| 19/01/2015 |
4.62
|
92,840 | 4.73 | 4.73 | 4.62 | 0 | 0 | 0 |
| 16/01/2015 |
4.73
|
53,440 | 4.79 | 4.79 | 4.68 | 0 | 0 | 0 |
| 15/01/2015 |
4.79
|
25,100 | 4.73 | 4.79 | 4.73 | 0 | 0 | 0 |
| 14/01/2015 |
4.73
|
96,060 | 4.68 | 4.73 | 4.62 | 0 | 0 | 0 |
| 13/01/2015 |
4.68
|
95,614 | 4.68 | 4.73 | 4.62 | 0 | 0 | 0 |
| 12/01/2015 |
4.68
|
58,700 | 4.79 | 4.79 | 4.68 | 0 | 0 | 0 |
| 09/01/2015 |
4.79
|
63,800 | 4.68 | 4.85 | 4.73 | 0 | 0 | 0 |
| 08/01/2015 |
4.68
|
47,740 | 4.79 | 4.79 | 4.68 | 0 | 0 | 0 |
| 07/01/2015 |
4.79
|
59,700 | 4.85 | 4.91 | 4.73 | 0 | 0 | 0 |
| 06/01/2015 |
4.85
|
82,700 | 4.79 | 4.85 | 4.68 | 0 | 0 | 0 |
| 05/01/2015 |
4.79
|
60,200 | 4.79 | 4.91 | 4.79 | 0 | 0 | 0 |
| 31/12/2014 |
4.79
|
41,400 | 4.50 | 4.79 | 4.62 | 0 | 0 | 0 |
| 30/12/2014 |
4.50
|
61,560 | 4.50 | 4.50 | 4.38 | 0 | 0 | 0 |
| 29/12/2014 |
4.50
|
81,600 | 4.62 | 4.62 | 4.50 | 0 | 0 | 0 |
| 26/12/2014 |
4.62
|
96,800 | 4.68 | 4.68 | 4.56 | 0 | 0 | 0 |
| 25/12/2014 |
4.68
|
78,660 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 24/12/2014 |
4.68
|
99,440 | 4.68 | 4.73 | 4.62 | 0 | 0 | 0 |
| 23/12/2014 |
4.68
|
110,500 | 4.73 | 4.79 | 4.68 | 0 | 0 | 0 |
| 22/12/2014 |
4.73
|
149,300 | 4.68 | 4.85 | 4.68 | 0 | 0 | 0 |
| 19/12/2014 |
4.68
|
172,900 | 4.79 | 4.79 | 4.62 | 0 | 0 | 0 |
| 18/12/2014 |
4.79
|
93,510 | 4.68 | 4.85 | 4.73 | 0 | 4,600 | -0.0 |
| 17/12/2014 |
4.68
|
317,000 | 4.85 | 4.91 | 4.56 | 0 | 400 | -0.0 |
| 16/12/2014 |
4.85
|
191,116 | 5.03 | 5.03 | 4.79 | 0 | 0 | 0 |
| 15/12/2014 |
5.03
|
85,082 | 5.03 | 5.03 | 4.91 | 0 | 0 | 0 |
| 12/12/2014 |
5.03
|
84,820 | 5.03 | 5.03 | 4.91 | 0 | 0 | 0 |
| 11/12/2014 |
5.03
|
88,600 | 5.03 | 5.08 | 4.97 | 0 | 0 | 0 |
| 10/12/2014 |
5.03
|
334,856 | 4.85 | 5.03 | 4.85 | 5,000 | 0 | 0.0 |
| 09/12/2014 |
4.85
|
463,213 | 5.14 | 5.14 | 4.85 | 0 | 0 | 0 |
| 08/12/2014 |
5.14
|
186,740 | 5.26 | 5.32 | 5.08 | 0 | 0 | 0 |
| 05/12/2014 |
5.26
|
135,908 | 5.26 | 5.32 | 5.14 | 0 | 0 | 0 |
| 04/12/2014 |
5.26
|
638,828 | 5.14 | 5.44 | 5.14 | 5,000 | 0 | 0.0 |
| 03/12/2014 |
5.14
|
251,400 | 5.14 | 5.26 | 5.08 | 0 | 0 | 0 |
| 02/12/2014 |
5.14
|
164,930 | 5.20 | 5.20 | 5.08 | 0 | 0 | 0 |
| 01/12/2014 |
5.20
|
108,794 | 5.08 | 5.20 | 5.08 | 0 | 0 | 0 |
| 28/11/2014 |
5.08
|
329,000 | 5.03 | 5.20 | 5.03 | 0 | 0 | 0 |
| 27/11/2014 |
5.03
|
172,840 | 4.97 | 5.03 | 4.91 | 0 | 0 | 0 |
| 26/11/2014 |
4.97
|
162,536 | 5.08 | 5.08 | 4.91 | 0 | 0 | 0 |
| 25/11/2014 |
5.08
|
96,800 | 4.91 | 5.08 | 4.97 | 0 | 0 | 0 |
| 24/11/2014 |
4.91
|
176,300 | 5.03 | 5.03 | 4.91 | 0 | 0 | 0 |
| 21/11/2014 |
5.03
|
182,900 | 5.08 | 5.14 | 5.03 | 0 | 0 | 0 |
| 20/11/2014 |
5.08
|
66,320 | 4.97 | 5.14 | 5.03 | 0 | 0 | 0 |
| 19/11/2014 |
4.97
|
84,002 | 5.14 | 5.14 | 4.97 | 0 | 0 | 0 |
| 18/11/2014 |
5.14
|
197,170 | 5.08 | 5.14 | 5.03 | 0 | 0 | 0 |
| 17/11/2014 |
5.08
|
186,296 | 5.14 | 5.20 | 5.03 | 0 | 0 | 0 |
| 14/11/2014 |
5.14
|
182,700 | 5.26 | 5.26 | 5.14 | 0 | 0 | 0 |