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) |
-1.55 | -4.16% | 629,600 | -6,100 | -0.2 |
35.10
37.40
35.75
|
2 tháng
(2024-07-22) |
-3.70 | -9.38% | 1,443,400 | -28,900 | -1.1 |
35.10
39.80
35.75
|
3 tháng
(2024-06-24) |
-1.25 | -3.38% | 3,089,600 | 12,000 | 0.7 |
34.90
41.30
35.75
|
6 tháng
(2024-03-25) |
2.88 | 8.75% | 4,591,700 | -1,813 | -0.1 |
31.22
41.30
35.75
|
12 tháng
(2023-09-26) |
13.01 | 57.25% | 6,978,400 | -868,143 | -48.6 |
21.56
41.30
35.75
|
24 tháng
(2022-10-03) |
16.97 | 90.41% | 10,014,900 | -1,338,119 | -67.6 |
16.96
41.30
35.75
|
36 tháng
(2021-10-06) |
12.71 | 55.14% | 12,619,700 | -1,869,978 | -95.2 |
16.96
41.30
35.75
|
60 tháng
(2019-10-17) |
21.26 | 146.77% | 49,514,190 | -3,349,373 | -158.0 |
14.35
41.30
35.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2015 |
5.43
|
3,930 | 5.47 | 5.48 | 5.42 | 0 | 0 | 0 |
03/02/2015 |
5.47
|
10 | 5.40 | 5.47 | 5.47 | 0 | 0 | 0 |
02/02/2015 |
5.40
|
2,600 | 5.40 | 5.40 | 5.37 | 0 | 0 | 0 |
30/01/2015 |
5.40
|
18,740 | 5.42 | 5.42 | 5.40 | 0 | 0 | 0 |
29/01/2015 |
5.42
|
3,760 | 5.48 | 5.48 | 5.40 | 0 | 0 | 0 |
28/01/2015 |
5.48
|
10 | 5.40 | 5.48 | 5.48 | 0 | 0 | 0 |
27/01/2015 |
5.40
|
4,580 | 5.57 | 5.57 | 5.40 | 0 | 0 | 0 |
26/01/2015 |
5.57
|
14,980 | 5.48 | 5.57 | 5.37 | 7,800 | 0 | 0.3 |
23/01/2015 |
5.48
|
1,040 | 5.40 | 5.48 | 5.37 | 0 | 0 | 0 |
22/01/2015 |
5.40
|
18,930 | 5.48 | 5.48 | 5.40 | 0 | 0 | 0 |
21/01/2015 |
5.48
|
7,400 | 5.53 | 5.53 | 5.40 | 0 | 80 | -0.0 |
20/01/2015 |
5.53
|
2,020 | 5.57 | 5.57 | 5.47 | 0 | 0 | 0 |
19/01/2015 |
5.57
|
14,130 | 5.27 | 5.63 | 5.35 | 0 | 0 | 0 |
16/01/2015 |
5.27
|
3,060 | 5.25 | 5.33 | 5.27 | 0 | 0 | 0 |
15/01/2015 |
5.25
|
3,410 | 5.22 | 5.25 | 5.23 | 0 | 0 | 0 |
14/01/2015 |
5.22
|
8,120 | 5.20 | 5.23 | 5.12 | 0 | 0 | 0 |
13/01/2015 |
5.20
|
8,860 | 5.17 | 5.20 | 5.15 | 0 | 0 | 0 |
12/01/2015 |
5.17
|
15,600 | 5.23 | 5.28 | 5.17 | 0 | 0 | 0 |
09/01/2015 |
5.23
|
16,260 | 5.23 | 5.27 | 5.18 | 0 | 0 | 0 |
08/01/2015 |
5.23
|
6,700 | 5.27 | 5.27 | 5.23 | 0 | 0 | 0 |
07/01/2015 |
5.27
|
6,160 | 5.25 | 5.32 | 5.25 | 0 | 0 | 0 |
06/01/2015 |
5.25
|
650 | 5.32 | 5.32 | 5.25 | 0 | 0 | 0 |
05/01/2015 |
5.32
|
7,010 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
31/12/2014 |
5.32
|
5,090 | 5.32 | 5.32 | 5.25 | 0 | 0 | 0 |
30/12/2014 |
5.32
|
5,490 | 5.15 | 5.32 | 5.12 | 0 | 0 | 0 |
29/12/2014 |
5.15
|
19,620 | 5.38 | 5.38 | 5.15 | 0 | 0 | 0 |
26/12/2014 |
5.38
|
3,630 | 5.23 | 5.38 | 5.20 | 0 | 0 | 0 |
25/12/2014 |
5.23
|
17,060 | 5.23 | 5.48 | 5.22 | 0 | 0 | 0 |
24/12/2014 |
5.23
|
6,660 | 5.23 | 5.25 | 5.23 | 0 | 1,500 | -0.0 |
23/12/2014 |
5.23
|
12,300 | 5.23 | 5.32 | 5.23 | 0 | 0 | 0 |
22/12/2014 |
5.23
|
12,370 | 5.23 | 5.27 | 5.22 | 0 | 0 | 0 |
19/12/2014 |
5.23
|
9,020 | 5.17 | 5.37 | 5.23 | 200 | 0 | 0.0 |
18/12/2014 |
5.17
|
8,920 | 5.17 | 5.37 | 4.87 | 0 | 0 | 0 |
17/12/2014 |
5.17
|
50,690 | 5.55 | 5.55 | 5.17 | 0 | 0 | 0 |
16/12/2014 |
5.55
|
5,970 | 5.57 | 5.57 | 5.32 | 0 | 0 | 0 |
15/12/2014 |
5.57
|
1,530 | 5.53 | 5.57 | 5.40 | 0 | 0 | 0 |
12/12/2014 |
5.53
|
3,610 | 5.63 | 5.63 | 5.35 | 0 | 1,000 | -0.0 |
11/12/2014 |
5.63
|
15,630 | 5.35 | 5.63 | 5.32 | 0 | 3,000 | -0.1 |
10/12/2014 |
5.35
|
6,310 | 5.33 | 5.58 | 5.32 | 0 | 0 | 0 |
09/12/2014 |
5.33
|
18,460 | 5.65 | 5.65 | 5.33 | 0 | 0 | 0 |
08/12/2014 |
5.65
|
25,370 | 5.65 | 5.68 | 5.47 | 16,100 | 0 | 0.5 |
05/12/2014 |
5.65
|
1,940 | 5.72 | 5.72 | 5.58 | 0 | 0 | 0 |
04/12/2014 |
5.72
|
9,750 | 5.62 | 6.00 | 5.57 | 5,000 | 0 | 0.2 |
03/12/2014 |
5.62
|
9,830 | 5.63 | 5.63 | 5.52 | 7,000 | 0 | 0.2 |
02/12/2014 |
5.63
|
4,130 | 5.32 | 5.65 | 5.32 | 1,930 | 0 | 0.1 |
01/12/2014 |
5.32
|
9,950 | 5.38 | 5.38 | 5.28 | 0 | 0 | 0 |
28/11/2014 |
5.38
|
29,280 | 5.43 | 5.48 | 5.32 | 6,000 | 0 | 0.2 |
27/11/2014 |
5.43
|
12,530 | 5.52 | 5.52 | 5.25 | 0 | 0 | 0 |
26/11/2014 |
5.52
|
17,540 | 5.52 | 5.55 | 5.28 | 0 | 0 | 0 |
25/11/2014 |
5.52
|
16,900 | 5.32 | 5.57 | 5.32 | 1,940 | 0 | 0.1 |
24/11/2014 |
5.32
|
22,470 | 5.67 | 5.67 | 5.32 | 0 | 0 | 0 |
21/11/2014 |
5.67
|
26,740 | 5.90 | 5.90 | 5.58 | 4,000 | 0 | 0.1 |
20/11/2014 |
5.90
|
76,750 | 5.85 | 5.90 | 5.65 | 0 | 100 | -0.0 |
19/11/2014 |
5.85
|
113,880 | 5.98 | 5.98 | 5.65 | 10,000 | 0 | 0.4 |
18/11/2014 |
5.98
|
122,730 | 5.73 | 6.11 | 5.90 | 0 | 5,000 | -0.2 |
17/11/2014 |
5.73
|
170,470 | 5.37 | 5.73 | 5.37 | 50,810 | 240 | 1.7 |
14/11/2014 |
5.37
|
163,560 | 5.02 | 5.37 | 5.00 | 8,000 | 0 | 0.2 |
13/11/2014 |
5.02
|
2,700 | 5.00 | 5.02 | 4.98 | 1,500 | 0 | 0.0 |
12/11/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
11/11/2014 |
5.00
|
4,560 | 5.00 | 5.00 | 4.95 | 2,050 | 1,000 | 0.0 |
10/11/2014 |
5.00
|
7,650 | 4.97 | 5.00 | 4.97 | 7,640 | 0 | 0.2 |
07/11/2014 |
4.97
|
6,170 | 4.93 | 4.97 | 4.85 | 0 | 0 | 0 |
06/11/2014 |
4.93
|
630 | 4.93 | 4.93 | 4.87 | 0 | 0 | 0 |
05/11/2014 |
4.93
|
1,010 | 4.93 | 4.93 | 4.85 | 0 | 1,000 | -0.0 |
04/11/2014 |
4.93
|
3,530 | 4.90 | 4.93 | 4.85 | 0 | 0 | 0 |
03/11/2014 |
4.90
|
200 | 4.92 | 4.92 | 4.90 | 0 | 0 | 0 |
31/10/2014 |
4.92
|
80 | 4.88 | 4.92 | 4.90 | 0 | 0 | 0 |
30/10/2014 |
4.88
|
3,020 | 4.92 | 4.92 | 4.77 | 0 | 0 | 0 |
29/10/2014 |
4.92
|
2,200 | 4.90 | 4.92 | 4.90 | 0 | 0 | 0 |
28/10/2014 |
4.90
|
10,500 | 4.82 | 4.92 | 4.82 | 0 | 1,480 | -0.0 |
27/10/2014 |
4.82
|
10,610 | 4.90 | 4.90 | 4.82 | 0 | 1,070 | -0.0 |
24/10/2014 |
4.90
|
2,960 | 4.98 | 4.98 | 4.90 | 0 | 450 | -0.0 |
23/10/2014 |
4.98
|
1,320 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
22/10/2014 |
4.98
|
20,520 | 4.98 | 4.98 | 4.93 | 20,000 | 2,000 | 0.5 |
21/10/2014 |
4.98
|
13,110 | 4.98 | 4.98 | 4.92 | 0 | 0 | 0 |
20/10/2014 |
4.98
|
3,020 | 4.98 | 4.98 | 4.90 | 0 | 0 | 0 |
17/10/2014 |
4.98
|
23,510 | 4.98 | 5.00 | 4.77 | 10,000 | 6,000 | 0.1 |
16/10/2014 |
4.98
|
14,600 | 4.97 | 4.98 | 4.97 | 100 | 0 | 0.0 |
15/10/2014 |
4.97
|
1,010 | 4.95 | 4.97 | 4.95 | 0 | 0 | 0 |
14/10/2014 |
4.95
|
3,880 | 4.95 | 4.97 | 4.78 | 0 | 0 | 0 |
13/10/2014 |
4.95
|
110 | 4.87 | 4.95 | 4.87 | 0 | 0 | 0 |
10/10/2014 |
4.87
|
5,050 | 4.88 | 4.88 | 4.87 | 0 | 0 | 0 |
09/10/2014 |
4.88
|
11,010 | 4.98 | 4.98 | 4.88 | 0 | 0 | 0 |
08/10/2014 |
4.98
|
7,310 | 5.02 | 5.02 | 4.90 | 0 | 0 | 0 |
07/10/2014 |
5.02
|
1,800 | 4.98 | 5.02 | 4.97 | 0 | 0 | 0 |
06/10/2014 |
4.98
|
3,950 | 4.98 | 4.98 | 4.90 | 0 | 0 | 0 |
03/10/2014 |
4.98
|
37,010 | 4.98 | 4.98 | 4.93 | 0 | 0 | 0 |
02/10/2014 |
4.98
|
40 | 4.98 | 4.98 | 4.95 | 0 | 0 | 0 |
01/10/2014 |
4.98
|
18,590 | 4.98 | 4.98 | 4.90 | 0 | 0 | 0 |
30/09/2014 |
4.98
|
2,600 | 4.98 | 4.98 | 4.90 | 0 | 0 | 0 |
29/09/2014 |
4.98
|
5,650 | 4.98 | 4.98 | 4.95 | 0 | 500 | -0.0 |
26/09/2014 |
4.98
|
3,450 | 4.98 | 4.98 | 4.92 | 790 | 0 | 0.0 |
25/09/2014 |
4.98
|
17,170 | 5.02 | 5.05 | 4.90 | 1,000 | 0 | 0.0 |
24/09/2014 |
5.02
|
7,800 | 4.98 | 5.02 | 4.90 | 1,000 | 500 | 0.0 |
23/09/2014 |
4.98
|
23,750 | 4.98 | 4.98 | 4.85 | 0 | 0 | 0 |
22/09/2014 |
4.98
|
33,830 | 4.93 | 4.98 | 4.82 | 0 | 0 | 0 |
19/09/2014 |
4.93
|
110 | 4.98 | 4.98 | 4.92 | 0 | 0 | 0 |
18/09/2014 |
4.98
|
47,620 | 4.98 | 5.02 | 4.97 | 0 | 0 | 0 |
17/09/2014 |
4.98
|
67,800 | 4.82 | 5.07 | 4.80 | 0 | 17,000 | -0.5 |
16/09/2014 |
4.82
|
2,000 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |