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) |
0.15 | 1.33% | 7,243,600 | -1,300 | -0.0 |
11.20
11.65
11.50
|
2 tháng
(2024-07-22) |
0.30 | 2.70% | 20,165,900 | -1,300 | -0.0 |
10.35
12.20
11.50
|
3 tháng
(2024-06-24) |
-0.75 | -6.17% | 40,129,300 | -1,300 | -0.0 |
10.35
12.50
11.50
|
6 tháng
(2024-03-25) |
-0.20 | -1.72% | 78,749,500 | -1,300 | -0.0 |
9.55
12.60
11.50
|
12 tháng
(2023-09-26) |
0.75 | 7.04% | 138,867,000 | -1,400 | -0.0 |
8.31
12.60
11.50
|
24 tháng
(2022-10-03) |
0.35 | 3.17% | 308,377,600 | -26,295 | -0.5 |
5.54
14.55
11.50
|
36 tháng
(2021-10-06) |
-1.70 | -12.97% | 581,775,100 | -187,817 | -4.5 |
5.54
24.36
11.50
|
60 tháng
(2019-10-17) |
0.37 | 3.32% | 605,370,790 | -155,307 | -4.1 |
5.54
24.36
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
4.23
|
61,670 | 4.23 | 4.29 | 4.23 | 0 | 0 | 0 |
05/02/2015 |
4.23
|
31,860 | 4.17 | 4.23 | 4.17 | 15,000 | 0 | 0.1 |
04/02/2015 |
4.17
|
108,860 | 4.17 | 4.23 | 4.10 | 39,000 | 0 | 0.3 |
03/02/2015 |
4.17
|
114,450 | 4.23 | 4.29 | 4.17 | 0 | 1,600 | -0.0 |
02/02/2015 |
4.23
|
108,250 | 4.29 | 4.41 | 4.23 | 0 | 0 | 0 |
30/01/2015 |
4.29
|
78,950 | 4.41 | 4.41 | 4.29 | 0 | 0 | 0 |
29/01/2015 |
4.41
|
59,980 | 4.41 | 4.48 | 4.35 | 0 | 0 | 0 |
28/01/2015 |
4.41
|
101,690 | 4.48 | 4.48 | 4.35 | 0 | 0 | 0 |
27/01/2015 |
4.48
|
365,930 | 4.41 | 4.54 | 4.35 | 0 | 1,130 | -0.0 |
26/01/2015 |
4.41
|
155,850 | 4.48 | 4.54 | 4.41 | 0 | 0 | 0 |
23/01/2015 |
4.48
|
74,580 | 4.48 | 4.54 | 4.48 | 0 | 0 | 0 |
22/01/2015 |
4.48
|
39,640 | 4.41 | 4.48 | 4.35 | 0 | 20 | -0.0 |
21/01/2015 |
4.41
|
67,510 | 4.48 | 4.48 | 4.35 | 0 | 0 | 0 |
20/01/2015 |
4.48
|
60,210 | 4.48 | 4.48 | 4.41 | 0 | 0 | 0 |
19/01/2015 |
4.48
|
190,910 | 4.48 | 4.60 | 4.35 | 0 | 138,000 | -1.0 |
16/01/2015 |
4.48
|
70,850 | 4.54 | 4.60 | 4.48 | 0 | 0 | 0 |
15/01/2015 |
4.54
|
64,950 | 4.54 | 4.60 | 4.48 | 0 | 0 | 0 |
14/01/2015 |
4.54
|
175,790 | 4.54 | 4.60 | 4.48 | 0 | 0 | 0 |
13/01/2015 |
4.54
|
70,820 | 4.54 | 4.60 | 4.54 | 0 | 0 | 0 |
12/01/2015 |
4.54
|
180,730 | 4.73 | 4.73 | 4.54 | 0 | 0 | 0 |
09/01/2015 |
4.73
|
144,450 | 4.66 | 4.73 | 4.60 | 0 | 0 | 0 |
08/01/2015 |
4.66
|
171,010 | 4.60 | 4.66 | 4.54 | 0 | 0 | 0 |
07/01/2015 |
4.60
|
164,870 | 4.73 | 4.73 | 4.60 | 0 | 0 | 0 |
06/01/2015 |
4.73
|
143,130 | 4.66 | 4.73 | 4.54 | 0 | 0 | 0 |
05/01/2015 |
4.66
|
182,570 | 4.66 | 4.66 | 4.60 | 0 | 0 | 0 |
31/12/2014 |
4.66
|
488,200 | 4.60 | 4.73 | 4.54 | 0 | 0 | 0 |
30/12/2014 |
4.60
|
42,450 | 4.41 | 4.60 | 4.29 | 0 | 0 | 0 |
29/12/2014 |
4.41
|
109,710 | 4.48 | 4.54 | 4.29 | 0 | 0 | 0 |
26/12/2014 |
4.48
|
175,850 | 4.60 | 4.66 | 4.48 | 0 | 0 | 0 |
25/12/2014 |
4.60
|
170,300 | 4.60 | 4.66 | 4.60 | 0 | 0 | 0 |
24/12/2014 |
4.60
|
90,130 | 4.54 | 4.60 | 4.54 | 0 | 0 | 0 |
23/12/2014 |
4.54
|
54,030 | 4.60 | 4.66 | 4.54 | 0 | 0 | 0 |
22/12/2014 |
4.60
|
57,910 | 4.48 | 4.66 | 4.48 | 0 | 0 | 0 |
19/12/2014 |
4.48
|
224,880 | 4.73 | 4.73 | 4.48 | 200 | 0 | 0.0 |
18/12/2014 |
4.73
|
153,180 | 4.79 | 4.79 | 4.66 | 0 | 0 | 0 |
17/12/2014 |
4.79
|
382,510 | 4.79 | 4.85 | 4.48 | 0 | 0 | 0 |
16/12/2014 |
4.79
|
184,020 | 4.85 | 4.85 | 4.79 | 0 | 0 | 0 |
15/12/2014 |
4.85
|
47,800 | 4.85 | 4.97 | 4.85 | 0 | 0 | 0 |
12/12/2014 |
4.85
|
148,080 | 4.85 | 4.97 | 4.85 | 25,000 | 0 | 0.2 |
11/12/2014 |
4.85
|
74,980 | 4.91 | 4.91 | 4.85 | 0 | 0 | 0 |
10/12/2014 |
4.91
|
225,720 | 4.91 | 4.91 | 4.79 | 0 | 0 | 0 |
09/12/2014 |
4.91
|
342,020 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 |
08/12/2014 |
4.97
|
254,360 | 4.97 | 5.04 | 4.97 | 0 | 0 | 0 |
05/12/2014 |
4.97
|
234,420 | 5.04 | 5.04 | 4.97 | 0 | 0 | 0 |
04/12/2014 |
5.04
|
264,570 | 4.97 | 5.10 | 5.04 | 0 | 0 | 0 |
03/12/2014 |
4.97
|
299,810 | 5.04 | 5.10 | 4.97 | 12,000 | 0 | 0.1 |
02/12/2014 |
5.04
|
115,870 | 4.97 | 5.04 | 4.97 | 0 | 0 | 0 |
01/12/2014 |
4.97
|
145,220 | 5.10 | 5.10 | 4.97 | 0 | 0 | 0 |
28/11/2014 |
5.10
|
401,720 | 4.91 | 5.10 | 4.97 | 0 | 0 | 0 |
27/11/2014 |
4.91
|
131,290 | 4.85 | 4.91 | 4.85 | 12,000 | 0 | 0.1 |
26/11/2014 |
4.85
|
181,740 | 4.91 | 4.97 | 4.85 | 30,000 | 0 | 0.2 |
25/11/2014 |
4.91
|
163,800 | 4.91 | 4.97 | 4.85 | 30,000 | 0 | 0.2 |
24/11/2014 |
4.91
|
115,830 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 |
21/11/2014 |
4.97
|
228,640 | 5.04 | 5.04 | 4.97 | 0 | 0 | 0 |
20/11/2014 |
5.04
|
305,960 | 4.85 | 5.04 | 4.91 | 0 | 0 | 0 |
19/11/2014 |
4.85
|
233,230 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 |
18/11/2014 |
4.97
|
224,050 | 5.04 | 5.10 | 4.97 | 0 | 0 | 0 |
17/11/2014 |
5.04
|
219,180 | 5.10 | 5.10 | 5.04 | 0 | 0 | 0 |
14/11/2014 |
5.10
|
337,890 | 5.16 | 5.16 | 4.97 | 0 | 0 | 0 |
13/11/2014 |
5.16
|
507,640 | 5.16 | 5.22 | 5.10 | 0 | 0 | 0 |
12/11/2014 |
5.16
|
365,670 | 5.16 | 5.22 | 5.04 | 0 | 0 | 0 |
11/11/2014 |
5.16
|
677,350 | 5.04 | 5.16 | 4.97 | 12,000 | 0 | 0.1 |
10/11/2014 |
5.04
|
505,430 | 4.97 | 5.04 | 4.97 | 0 | 0 | 0 |
07/11/2014 |
4.97
|
136,670 | 4.91 | 4.97 | 4.85 | 0 | 0 | 0 |
06/11/2014 |
4.91
|
146,490 | 4.91 | 4.97 | 4.91 | 0 | 0 | 0 |
05/11/2014 |
4.91
|
521,370 | 4.97 | 4.97 | 4.79 | 0 | 0 | 0 |
04/11/2014 |
4.97
|
226,960 | 5.04 | 5.04 | 4.91 | 0 | 0 | 0 |
03/11/2014 |
5.04
|
231,230 | 4.97 | 5.10 | 4.91 | 0 | 0 | 0 |
31/10/2014 |
4.97
|
303,740 | 4.91 | 5.04 | 4.85 | 0 | 0 | 0 |
30/10/2014 |
4.91
|
154,380 | 4.91 | 4.97 | 4.85 | 0 | 0 | 0 |
29/10/2014 |
4.91
|
174,960 | 4.85 | 4.97 | 4.91 | 0 | 0 | 0 |
28/10/2014 |
4.85
|
94,790 | 4.73 | 4.91 | 4.73 | 0 | 0 | 0 |
27/10/2014 |
4.73
|
447,120 | 4.97 | 4.97 | 4.73 | 0 | 0 | 0 |
24/10/2014 |
4.97
|
185,860 | 4.97 | 5.04 | 4.91 | 0 | 0 | 0 |
23/10/2014 |
4.97
|
442,330 | 5.10 | 5.10 | 4.91 | 0 | 5,000 | -0.0 |
22/10/2014 |
5.10
|
269,950 | 4.97 | 5.10 | 4.97 | 0 | 0 | 0 |
21/10/2014 |
4.97
|
242,930 | 4.91 | 4.97 | 4.91 | 0 | 0 | 0 |
20/10/2014 |
4.91
|
237,910 | 5.04 | 5.04 | 4.91 | 0 | 3,000 | -0.0 |
17/10/2014 |
5.04
|
366,980 | 4.85 | 5.04 | 4.85 | 0 | 7,000 | -0.1 |
16/10/2014 |
4.85
|
425,850 | 5.10 | 5.10 | 4.85 | 0 | 0 | 0 |
15/10/2014 |
5.10
|
410,010 | 5.10 | 5.16 | 4.97 | 0 | 15,000 | -0.1 |
14/10/2014 |
5.10
|
385,720 | 5.28 | 5.35 | 5.10 | 0 | 0 | 0 |
13/10/2014 |
5.28
|
498,790 | 5.22 | 5.28 | 5.10 | 0 | 0 | 0 |
10/10/2014 |
5.22
|
460,670 | 5.41 | 5.41 | 5.22 | 0 | 0 | 0 |
09/10/2014 |
5.41
|
487,410 | 5.53 | 5.60 | 5.41 | 0 | 0 | 0 |
08/10/2014 |
5.53
|
626,270 | 5.53 | 5.66 | 5.41 | 0 | 0 | 0 |
07/10/2014 |
5.53
|
1,550,610 | 5.41 | 5.78 | 5.41 | 2,000 | 9,000 | -0.1 |
06/10/2014 |
5.41
|
549,490 | 5.35 | 5.53 | 5.35 | 0 | 0 | 0 |
03/10/2014 |
5.35
|
743,690 | 5.35 | 5.53 | 5.28 | 0 | 155,010 | -1.3 |
02/10/2014 |
5.35
|
1,369,200 | 5.16 | 5.47 | 5.10 | 0 | 0 | 0 |
01/10/2014 |
5.16
|
629,110 | 4.97 | 5.22 | 5.04 | 0 | 0 | 0 |
30/09/2014 |
4.97
|
446,480 | 5.04 | 5.04 | 4.91 | 0 | 270,000 | -2.1 |
29/09/2014 |
5.04
|
141,410 | 5.04 | 5.04 | 4.97 | 0 | 0 | 0 |
26/09/2014 |
5.04
|
226,670 | 5.04 | 5.10 | 5.04 | 0 | 0 | 0 |
25/09/2014 |
5.04
|
166,070 | 4.97 | 5.04 | 4.91 | 0 | 0 | 0 |
24/09/2014 |
4.97
|
58,720 | 4.97 | 5.04 | 4.97 | 0 | 0 | 0 |
23/09/2014 |
4.97
|
354,640 | 4.91 | 5.04 | 4.85 | 70,000 | 0 | 0.6 |
22/09/2014 |
4.91
|
299,900 | 4.97 | 5.04 | 4.91 | 0 | 0 | 0 |
19/09/2014 |
4.97
|
314,630 | 5.04 | 5.10 | 4.91 | 0 | 0 | 0 |
18/09/2014 |
5.04
|
280,050 | 5.10 | 5.22 | 5.04 | 0 | 0 | 0 |