| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
0.55 | 4.47% | 7,398,300 | -4,800 | -0.1 |
11.90
13.90
12.85
|
|
2 tháng
(2024-09-26) |
3.43 | 36.35% | 10,584,500 | -5,100 | -0.1 |
9.42
13.90
12.85
|
|
3 tháng
(2024-08-27) |
3.19 | 33.04% | 11,327,000 | -5,100 | -0.1 |
9.33
13.90
12.85
|
|
6 tháng
(2024-05-29) |
3.15 | 32.51% | 20,797,800 | -10,500 | -0.1 |
9.33
13.90
12.85
|
|
12 tháng
(2023-12-01) |
4.45 | 52.95% | 30,992,500 | -297,301 | -2.8 |
8.28
13.90
12.85
|
|
24 tháng
(2022-12-06) |
6.27 | 95.41% | 59,269,300 | -418,303 | -3.4 |
6.12
13.90
12.85
|
|
36 tháng
(2021-12-13) |
-1.29 | -9.11% | 145,739,100 | -1,121,237 | -17.6 |
5.30
20.09
12.85
|
|
60 tháng
(2019-12-23) |
7.72 | 150.32% | 226,629,840 | -11,358,769 | -91.2 |
4.19
20.09
12.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/04/2015 |
5.17
|
39,020 | 5.13 | 5.17 | 5.13 | 0 | 0 | 0 |
| 20/04/2015 |
5.13
|
30,790 | 5.17 | 5.17 | 5.09 | 0 | 0 | 0 |
| 17/04/2015 |
5.17
|
84,610 | 5.09 | 5.17 | 5.09 | 0 | 0 | 0 |
| 16/04/2015 |
5.09
|
21,320 | 5.09 | 5.13 | 5.05 | 0 | 0 | 0 |
| 15/04/2015 |
5.09
|
71,800 | 5.05 | 5.09 | 5.01 | 0 | 0 | 0 |
| 14/04/2015 |
5.05
|
17,600 | 5.05 | 5.05 | 5.01 | 0 | 0 | 0 |
| 13/04/2015 |
5.05
|
37,830 | 5.05 | 5.09 | 5.01 | 0 | 0 | 0 |
| 10/04/2015 |
5.05
|
43,920 | 5.05 | 5.05 | 5.01 | 0 | 100 | -0.0 |
| 09/04/2015 |
5.05
|
14,610 | 5.05 | 5.05 | 4.86 | 3,040 | 4,800 | -0.0 |
| 08/04/2015 |
5.05
|
38,920 | 5.09 | 5.13 | 5.01 | 0 | 0 | 0 |
| 07/04/2015 |
5.09
|
49,300 | 5.09 | 5.09 | 5.05 | 4,740 | 0 | 0.1 |
| 06/04/2015 |
5.09
|
3,920 | 5.05 | 5.13 | 5.09 | 0 | 0 | 0 |
| 03/04/2015 |
5.05
|
27,280 | 5.13 | 5.13 | 5.05 | 8,200 | 0 | 0.1 |
| 02/04/2015 |
5.13
|
12,960 | 5.05 | 5.13 | 5.05 | 0 | 0 | 0 |
| 01/04/2015 |
5.05
|
10,620 | 5.13 | 5.13 | 5.05 | 440 | 0 | 0.0 |
| 31/03/2015 |
5.13
|
510 | 5.05 | 5.13 | 5.09 | 0 | 0 | 0 |
| 30/03/2015 |
5.05
|
43,610 | 5.05 | 5.05 | 5.01 | 0 | 23,490 | -0.3 |
| 27/03/2015 |
5.05
|
19,170 | 5.13 | 5.13 | 5.05 | 0 | 14,170 | -0.2 |
| 26/03/2015 |
5.13
|
20,010 | 5.13 | 5.13 | 5.09 | 1,000 | 17,010 | -0.2 |
| 25/03/2015 |
5.13
|
29,200 | 5.13 | 5.13 | 5.09 | 0 | 19,540 | -0.3 |
| 24/03/2015 |
5.13
|
30,940 | 5.13 | 5.13 | 5.09 | 0 | 19,540 | -0.3 |
| 23/03/2015 |
5.13
|
175,010 | 5.13 | 5.13 | 5.09 | 0 | 113,010 | -1.5 |
| 20/03/2015 |
5.13
|
56,230 | 5.17 | 5.17 | 5.13 | 0 | 35,320 | -0.5 |
| 19/03/2015 |
5.17
|
52,720 | 5.13 | 5.24 | 5.13 | 0 | 24,000 | -0.3 |
| 18/03/2015 |
5.13
|
49,400 | 5.17 | 5.17 | 5.13 | 0 | 23,000 | -0.3 |
| 17/03/2015 |
5.17
|
167,650 | 5.17 | 5.20 | 5.13 | 0 | 142,640 | -2.0 |
| 16/03/2015 |
5.17
|
43,770 | 5.24 | 5.24 | 5.13 | 6,000 | 31,070 | -0.3 |
| 13/03/2015 |
5.24
|
9,300 | 5.20 | 5.24 | 5.20 | 3,000 | 1,000 | 0.0 |
| 12/03/2015 |
5.20
|
57,500 | 5.24 | 5.24 | 5.20 | 9,000 | 55,000 | -0.6 |
| 11/03/2015 |
5.24
|
87,050 | 5.28 | 5.28 | 5.20 | 4,000 | 59,050 | -0.8 |
| 10/03/2015 |
5.28
|
15,700 | 5.28 | 5.28 | 5.24 | 0 | 12,000 | -0.2 |
| 09/03/2015 |
5.28
|
26,780 | 5.39 | 5.39 | 5.28 | 0 | 0 | 0 |
| 06/03/2015 |
5.39
|
45,600 | 5.28 | 5.39 | 5.24 | 0 | 0 | 0 |
| 05/03/2015 |
5.28
|
30,530 | 5.28 | 5.28 | 5.20 | 0 | 0 | 0 |
| 04/03/2015 |
5.28
|
14,020 | 5.20 | 5.28 | 5.20 | 200 | 0 | 0.0 |
| 03/03/2015 |
5.20
|
21,890 | 5.24 | 5.28 | 5.20 | 0 | 0 | 0 |
| 02/03/2015 |
5.24
|
5,940 | 5.20 | 5.24 | 5.24 | 240 | 0 | 0.0 |
| 27/02/2015 |
5.20
|
12,500 | 5.20 | 5.24 | 5.20 | 0 | 0 | 0 |
| 26/02/2015 |
5.20
|
5,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 25/02/2015 |
5.20
|
3,700 | 5.35 | 5.35 | 5.20 | 0 | 0 | 0 |
| 24/02/2015 |
5.35
|
960 | 5.32 | 5.35 | 5.20 | 0 | 500 | -0.0 |
| 13/02/2015 |
5.32
|
18,490 | 5.24 | 5.35 | 5.20 | 0 | 0 | 0 |
| 12/02/2015 |
5.24
|
21,710 | 5.20 | 5.24 | 5.24 | 0 | 0 | 0 |
| 11/02/2015 |
5.20
|
2,050 | 5.17 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/02/2015 |
5.17
|
6,720 | 5.20 | 5.20 | 5.17 | 0 | 0 | 0 |
| 09/02/2015 |
5.20
|
6,620 | 5.24 | 5.24 | 5.17 | 0 | 0 | 0 |
| 06/02/2015 |
5.24
|
36,060 | 5.24 | 5.24 | 5.13 | 0 | 0 | 0 |
| 05/02/2015 |
5.24
|
13,680 | 5.20 | 5.24 | 5.17 | 0 | 0 | 0 |
| 04/02/2015 |
5.20
|
20,470 | 5.20 | 5.24 | 5.20 | 0 | 0 | 0 |
| 03/02/2015 |
5.20
|
20,120 | 5.24 | 5.24 | 5.20 | 0 | 0 | 0 |
| 02/02/2015 |
5.24
|
17,750 | 5.24 | 5.28 | 5.24 | 0 | 0 | 0 |
| 30/01/2015 |
5.24
|
53,960 | 5.24 | 5.32 | 5.24 | 23,020 | 0 | 0.3 |
| 29/01/2015 |
5.24
|
10,000 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 28/01/2015 |
5.24
|
14,880 | 5.32 | 5.32 | 5.24 | 0 | 0 | 0 |
| 27/01/2015 |
5.32
|
17,740 | 5.24 | 5.32 | 5.24 | 0 | 0 | 0 |
| 26/01/2015 |
5.24
|
27,140 | 5.35 | 5.35 | 5.20 | 0 | 0 | 0 |
| 23/01/2015 |
5.35
|
1,650 | 5.24 | 5.35 | 5.20 | 0 | 0 | 0 |
| 22/01/2015 |
5.24
|
3,790 | 5.24 | 5.43 | 5.24 | 0 | 1,800 | -0.0 |
| 21/01/2015 |
5.24
|
7,600 | 5.28 | 5.28 | 5.20 | 0 | 0 | 0 |
| 20/01/2015 |
5.28
|
16,350 | 5.20 | 5.28 | 5.17 | 8,000 | 0 | 0.1 |
| 19/01/2015 |
5.20
|
4,000 | 5.24 | 5.24 | 5.20 | 0 | 0 | 0 |
| 16/01/2015 |
5.24
|
15,300 | 5.24 | 5.28 | 5.13 | 0 | 200 | -0.0 |
| 15/01/2015 |
5.24
|
9,650 | 5.28 | 5.28 | 5.24 | 0 | 0 | 0 |
| 14/01/2015 |
5.28
|
2,100 | 5.32 | 5.32 | 5.28 | 0 | 0 | 0 |
| 13/01/2015 |
5.32
|
31,440 | 5.24 | 5.35 | 5.24 | 0 | 0 | 0 |
| 12/01/2015 |
5.24
|
13,890 | 5.28 | 5.28 | 5.24 | 0 | 0 | 0 |
| 09/01/2015 |
5.28
|
18,330 | 5.24 | 5.28 | 5.20 | 0 | 0 | 0 |
| 08/01/2015 |
5.24
|
20 | 5.24 | 5.24 | 5.13 | 0 | 0 | 0 |
| 07/01/2015 |
5.24
|
19,030 | 5.13 | 5.24 | 5.13 | 0 | 0 | 0 |
| 06/01/2015 |
5.13
|
3,150 | 5.13 | 5.13 | 5.05 | 0 | 0 | 0 |
| 05/01/2015 |
5.13
|
1,050 | 5.17 | 5.24 | 5.01 | 0 | 0 | 0 |
| 31/12/2014 |
5.17
|
5,950 | 5.13 | 5.20 | 5.17 | 0 | 0 | 0 |
| 30/12/2014 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 29/12/2014 |
5.13
|
1,110 | 5.13 | 5.17 | 5.13 | 100 | 0 | 0.0 |
| 26/12/2014 |
5.13
|
8,980 | 5.20 | 5.20 | 5.13 | 1,000 | 0 | 0.0 |
| 25/12/2014 |
5.20
|
4,020 | 5.17 | 5.20 | 5.17 | 0 | 0 | 0 |
| 24/12/2014 |
5.17
|
100 | 5.20 | 5.20 | 5.17 | 0 | 0 | 0 |
| 23/12/2014 |
5.20
|
15,850 | 5.20 | 5.20 | 5.20 | 1,000 | 0 | 0.0 |
| 22/12/2014 |
5.20
|
10,010 | 5.20 | 5.20 | 5.17 | 0 | 0 | 0 |
| 19/12/2014 |
5.20
|
10,250 | 5.17 | 5.20 | 5.05 | 0 | 0 | 0 |
| 18/12/2014 |
5.17
|
14,460 | 5.09 | 5.20 | 5.09 | 0 | 0 | 0 |
| 17/12/2014 |
5.09
|
20,380 | 5.13 | 5.13 | 5.01 | 0 | 0 | 0 |
| 16/12/2014 |
5.13
|
7,900 | 5.17 | 5.20 | 5.13 | 0 | 0 | 0 |
| 15/12/2014 |
5.17
|
1,980 | 5.20 | 5.20 | 5.17 | 0 | 170 | -0.0 |
| 12/12/2014 |
5.20
|
3,860 | 5.13 | 5.20 | 5.13 | 0 | 0 | 0 |
| 11/12/2014 |
5.13
|
1,000 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 10/12/2014 |
5.13
|
2,010 | 5.13 | 5.17 | 5.13 | 0 | 0 | 0 |
| 09/12/2014 |
5.13
|
4,000 | 5.17 | 5.17 | 5.13 | 0 | 0 | 0 |
| 08/12/2014 |
5.17
|
16,370 | 5.20 | 5.20 | 5.13 | 0 | 0 | 0 |
| 05/12/2014 |
5.20
|
11,200 | 5.28 | 5.28 | 5.20 | 0 | 0 | 0 |
| 04/12/2014 |
5.28
|
5,020 | 5.28 | 5.28 | 5.20 | 0 | 0 | 0 |
| 03/12/2014 |
5.28
|
5,240 | 5.17 | 5.28 | 5.17 | 0 | 0 | 0 |
| 02/12/2014 |
5.17
|
22,460 | 5.24 | 5.28 | 5.17 | 500 | 0 | 0.0 |
| 01/12/2014 |
5.24
|
500 | 5.20 | 5.24 | 5.20 | 0 | 0 | 0 |
| 28/11/2014 |
5.20
|
500 | 5.17 | 5.20 | 5.20 | 0 | 0 | 0 |
| 27/11/2014 |
5.17
|
9,000 | 5.20 | 5.20 | 5.13 | 0 | 0 | 0 |
| 26/11/2014 |
5.20
|
4,900 | 5.13 | 5.20 | 5.13 | 0 | 0 | 0 |
| 25/11/2014 |
5.13
|
12,290 | 5.20 | 5.20 | 5.09 | 0 | 4,480 | -0.1 |
| 24/11/2014 |
5.20
|
11,010 | 5.13 | 5.20 | 5.13 | 3,420 | 1,200 | 0.0 |
| 21/11/2014 |
5.13
|
1,240 | 5.20 | 5.20 | 5.13 | 0 | 0 | 0 |