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) |
-1.75 | -5.05% | 77,994,600 | -1,826,122 | -66.4 |
32.80
35.77
32.80
|
2 tháng
(2024-08-19) |
-0.93 | -2.75% | 127,758,700 | -4,542,543 | -170.3 |
32.80
35.77
32.80
|
3 tháng
(2024-07-22) |
-0.02 | -0.06% | 161,362,700 | -2,735,238 | -105.7 |
31.36
35.77
32.80
|
6 tháng
(2024-04-22) |
2.39 | 7.86% | 368,959,900 | -399,577 | -27.7 |
30.41
35.77
32.80
|
12 tháng
(2023-10-24) |
4.98 | 17.91% | 677,929,600 | 7,985,467 | 301.1 |
26
35.77
32.80
|
24 tháng
(2022-10-31) |
14.04 | 74.84% | 1,152,376,700 | 85,797,225 | 2,152.1 |
15.70
35.77
32.80
|
36 tháng
(2021-11-03) |
-2.66 | -7.51% | 1,533,196,000 | 73,109,888 | 2,063.2 |
15.70
42.67
32.80
|
60 tháng
(2019-11-14) |
16.10 | 96.46% | 2,362,130,950 | -9,861,441 | -340.5 |
11.66
42.67
32.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/03/2015 |
5.59
|
87,890 | 5.47 | 5.62 | 5.37 | 2,000 | 0 | 0.0 |
11/03/2015 |
5.47
|
34,950 | 5.52 | 5.52 | 5.32 | 0 | 0 | 0 |
10/03/2015 |
5.52
|
26,230 | 5.52 | 5.54 | 5.47 | 0 | 0 | 0 |
09/03/2015 |
5.52
|
24,260 | 5.59 | 5.59 | 5.47 | 0 | 0 | 0 |
06/03/2015 |
5.59
|
26,320 | 5.59 | 5.62 | 5.54 | 0 | 0 | 0 |
05/03/2015 |
5.59
|
126,240 | 5.59 | 5.64 | 5.57 | 0 | 0 | 0 |
04/03/2015 |
5.59
|
65,010 | 5.57 | 5.62 | 5.57 | 0 | 0 | 0 |
03/03/2015 |
5.57
|
94,030 | 5.49 | 5.57 | 5.47 | 0 | 0 | 0 |
02/03/2015 |
5.49
|
96,620 | 5.49 | 5.54 | 5.47 | 0 | 0 | 0 |
27/02/2015 |
5.49
|
87,810 | 5.62 | 5.62 | 5.49 | 2,090 | 0 | 0.0 |
26/02/2015 |
5.62
|
28,970 | 5.57 | 5.62 | 5.52 | 0 | 0 | 0 |
25/02/2015 |
5.57
|
81,040 | 5.67 | 5.67 | 5.57 | 0 | 0 | 0 |
24/02/2015 |
5.67
|
24,420 | 5.67 | 5.69 | 5.62 | 0 | 0 | 0 |
13/02/2015 |
5.67
|
58,100 | 5.62 | 5.67 | 5.62 | 0 | 21,000 | -0.5 |
12/02/2015 |
5.62
|
90,470 | 5.59 | 5.69 | 5.54 | 481,000 | 0 | 10.6 |
11/02/2015 |
5.59
|
63,400 | 5.47 | 5.62 | 5.49 | 0 | 11,000 | -0.2 |
10/02/2015 |
5.47
|
43,560 | 5.44 | 5.49 | 5.42 | 0 | 0 | 0 |
09/02/2015 |
5.44
|
57,970 | 5.42 | 5.47 | 5.39 | 0 | 0 | 0 |
06/02/2015 |
5.42
|
144,180 | 5.39 | 5.42 | 5.39 | 0 | 0 | 0 |
05/02/2015 |
5.39
|
87,640 | 5.44 | 5.47 | 5.39 | 0 | 0 | 0 |
04/02/2015 |
5.44
|
46,420 | 5.44 | 5.47 | 5.39 | 0 | 0 | 0 |
03/02/2015 |
5.44
|
101,490 | 5.42 | 5.57 | 5.42 | 0 | 0 | 0 |
02/02/2015 |
5.42
|
59,800 | 5.39 | 5.44 | 5.37 | 0 | 0 | 0 |
30/01/2015 |
5.39
|
88,290 | 5.39 | 5.47 | 5.34 | 0 | 0 | 0 |
29/01/2015 |
5.39
|
128,940 | 5.42 | 5.47 | 5.39 | 0 | 0 | 0 |
28/01/2015 |
5.42
|
181,480 | 5.34 | 5.42 | 5.32 | 0 | 0 | 0 |
27/01/2015 |
5.34
|
164,810 | 5.37 | 5.47 | 5.34 | 0 | 0 | 0 |
26/01/2015 |
5.37
|
72,740 | 5.52 | 5.52 | 5.37 | 0 | 0 | 0 |
23/01/2015 |
5.52
|
237,120 | 5.24 | 5.57 | 5.22 | 0 | 0 | 0 |
22/01/2015 |
5.24
|
43,110 | 5.29 | 5.34 | 5.24 | 0 | 0 | 0 |
21/01/2015 |
5.29
|
66,310 | 5.14 | 5.29 | 5.17 | 0 | 0 | 0 |
20/01/2015 |
5.14
|
78,350 | 5.09 | 5.14 | 5.07 | 0 | 0 | 0 |
19/01/2015 |
5.09
|
57,950 | 5.09 | 5.14 | 5.09 | 0 | 0 | 0 |
16/01/2015 |
5.09
|
60,450 | 5.09 | 5.14 | 5.09 | 0 | 0 | 0 |
15/01/2015 |
5.09
|
130,830 | 5.09 | 5.12 | 5.07 | 0 | 0 | 0 |
14/01/2015 |
5.09
|
122,490 | 5.09 | 5.12 | 5.04 | 0 | 0 | 0 |
13/01/2015 |
5.09
|
70,710 | 5.02 | 5.12 | 5.02 | 0 | 0 | 0 |
12/01/2015 |
5.02
|
37,300 | 5.02 | 5.04 | 5.02 | 0 | 0 | 0 |
09/01/2015 |
5.02
|
64,940 | 4.97 | 5.09 | 5.00 | 0 | 0 | 0 |
08/01/2015 |
4.97
|
58,420 | 5.00 | 5.00 | 4.95 | 0 | 0 | 0 |
07/01/2015 |
5.00
|
92,340 | 4.97 | 5.00 | 4.87 | 0 | 0 | 0 |
06/01/2015 |
4.97
|
75,010 | 4.92 | 4.97 | 4.90 | 0 | 0 | 0 |
05/01/2015 |
4.92
|
56,050 | 5.02 | 5.02 | 4.85 | 0 | 0 | 0 |
31/12/2014 |
5.02
|
50,790 | 4.77 | 5.02 | 4.75 | 0 | 0 | 0 |
30/12/2014 |
4.77
|
115,000 | 4.72 | 4.77 | 4.67 | 0 | 0 | 0 |
29/12/2014 |
4.72
|
101,700 | 4.70 | 4.72 | 4.67 | 0 | 0 | 0 |
26/12/2014 |
4.70
|
26,070 | 4.75 | 4.75 | 4.70 | 0 | 0 | 0 |
25/12/2014 |
4.75
|
25,710 | 4.75 | 4.77 | 4.70 | 0 | 0 | 0 |
24/12/2014 |
4.75
|
30,850 | 4.75 | 4.77 | 4.72 | 0 | 0 | 0 |
23/12/2014 |
4.75
|
42,180 | 4.75 | 4.77 | 4.70 | 0 | 0 | 0 |
22/12/2014 |
4.75
|
139,810 | 4.70 | 4.77 | 4.70 | 0 | 0 | 0 |
19/12/2014 |
4.70
|
98,570 | 4.75 | 4.77 | 4.70 | 0 | 10 | -0.0 |
18/12/2014 |
4.75
|
108,680 | 4.47 | 4.75 | 4.60 | 0 | 0 | 0 |
17/12/2014 |
4.47
|
178,500 | 4.80 | 4.82 | 4.47 | 0 | 0 | 0 |
16/12/2014 |
4.80
|
156,400 | 4.85 | 4.87 | 4.80 | 0 | 0 | 0 |
15/12/2014 |
4.85
|
56,500 | 4.90 | 4.95 | 4.85 | 0 | 0 | 0 |
12/12/2014 |
4.90
|
345,220 | 4.75 | 4.95 | 4.70 | 0 | 0 | 0 |
11/12/2014 |
4.75
|
313,320 | 4.77 | 4.77 | 4.67 | 0 | 0 | 0 |
10/12/2014 |
4.77
|
254,810 | 4.72 | 4.77 | 4.60 | 0 | 0 | 0 |
09/12/2014 |
4.72
|
368,490 | 4.80 | 4.85 | 4.70 | 910 | 0 | 0.0 |
08/12/2014 |
4.80
|
112,710 | 4.82 | 4.82 | 4.75 | 90 | 0 | 0.0 |
05/12/2014 |
4.82
|
114,130 | 4.82 | 4.85 | 4.77 | 0 | 0 | 0 |
04/12/2014 |
4.82
|
117,160 | 4.85 | 4.92 | 4.82 | 0 | 0 | 0 |
03/12/2014 |
4.85
|
99,310 | 4.85 | 4.90 | 4.82 | 0 | 0 | 0 |
02/12/2014 |
4.85
|
186,970 | 4.72 | 4.90 | 4.72 | 54,470 | 0 | 1.1 |
01/12/2014 |
4.72
|
104,550 | 4.75 | 4.82 | 4.72 | 0 | 0 | 0 |
28/11/2014 |
4.75
|
42,270 | 4.75 | 4.80 | 4.75 | 0 | 0 | 0 |
27/11/2014 |
4.75
|
75,710 | 4.72 | 4.75 | 4.70 | 0 | 0 | 0 |
26/11/2014 |
4.72
|
113,870 | 4.80 | 4.82 | 4.72 | 0 | 0 | 0 |
25/11/2014 |
4.80
|
118,400 | 4.82 | 4.82 | 4.72 | 0 | 0 | 0 |
24/11/2014 |
4.82
|
114,130 | 4.82 | 4.87 | 4.77 | 0 | 0 | 0 |
21/11/2014 |
4.82
|
97,240 | 4.92 | 4.95 | 4.82 | 0 | 0 | 0 |
20/11/2014 |
4.92
|
97,670 | 4.85 | 4.95 | 4.87 | 0 | 0 | 0 |
19/11/2014 |
4.85
|
82,570 | 4.85 | 4.90 | 4.85 | 0 | 0 | 0 |
18/11/2014 |
4.85
|
112,090 | 4.95 | 4.95 | 4.85 | 0 | 0 | 0 |
17/11/2014 |
4.95
|
102,740 | 4.95 | 4.97 | 4.90 | 0 | 0 | 0 |
14/11/2014 |
4.95
|
105,270 | 4.95 | 4.95 | 4.87 | 0 | 0 | 0 |
13/11/2014 |
4.95
|
97,870 | 5.04 | 5.12 | 4.95 | 0 | 0 | 0 |
12/11/2014 |
5.04
|
102,630 | 5.09 | 5.09 | 5.02 | 0 | 55,470 | -1.1 |
11/11/2014 |
5.09
|
142,810 | 5.14 | 5.22 | 5.09 | 0 | 0 | 0 |
10/11/2014 |
5.14
|
188,160 | 5.19 | 5.22 | 5.12 | 0 | 0 | 0 |
07/11/2014 |
5.19
|
203,380 | 5.22 | 5.27 | 5.14 | 0 | 0 | 0 |
06/11/2014 |
5.22
|
285,530 | 5.14 | 5.32 | 5.14 | 0 | 0 | 0 |
05/11/2014 |
5.14
|
272,220 | 5.09 | 5.22 | 5.09 | 0 | 0 | 0 |
04/11/2014 |
5.09
|
261,560 | 4.97 | 5.17 | 4.97 | 0 | 0 | 0 |
03/11/2014 |
4.97
|
194,240 | 4.95 | 5.04 | 4.92 | 0 | 0 | 0 |
31/10/2014 |
4.95
|
179,100 | 4.90 | 4.97 | 4.90 | 0 | 0 | 0 |
30/10/2014 |
4.90
|
143,130 | 4.95 | 4.95 | 4.90 | 0 | 0 | 0 |
29/10/2014 |
4.95
|
129,140 | 4.95 | 4.97 | 4.92 | 0 | 0 | 0 |
28/10/2014 |
4.95
|
186,450 | 4.87 | 4.97 | 4.87 | 0 | 0 | 0 |
27/10/2014 |
4.87
|
175,140 | 4.85 | 4.90 | 4.77 | 0 | 0 | 0 |
24/10/2014 |
4.85
|
198,820 | 4.87 | 4.97 | 4.85 | 0 | 0 | 0 |
23/10/2014 |
4.87
|
154,010 | 4.97 | 5.00 | 4.87 | 0 | 0 | 0 |
22/10/2014 |
4.97
|
164,590 | 4.92 | 5.02 | 4.90 | 0 | 0 | 0 |
21/10/2014 |
4.92
|
198,400 | 4.90 | 4.92 | 4.85 | 0 | 0 | 0 |
20/10/2014 |
4.90
|
169,290 | 4.85 | 5.07 | 4.82 | 0 | 0 | 0 |
17/10/2014 |
4.85
|
124,740 | 4.72 | 4.85 | 4.70 | 0 | 0 | 0 |
16/10/2014 |
4.72
|
136,360 | 4.97 | 4.97 | 4.72 | 0 | 0 | 0 |
15/10/2014 |
4.97
|
101,920 | 4.97 | 5.02 | 4.90 | 0 | 0 | 0 |
14/10/2014 |
4.97
|
158,850 | 5.14 | 5.14 | 4.97 | 0 | 0 | 0 |