Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.25 | -4.95% | 203,090,300 | -1,650,983 | -38.7 |
23.15
25.25
24
|
2 tháng
(2024-09-23) |
-0.80 | -3.23% | 558,769,500 | -1,697,283 | -39.9 |
23.15
25.90
24
|
3 tháng
(2024-08-26) |
-0.45 | -1.84% | 772,115,500 | -2,588,083 | -61.4 |
23.15
25.90
24
|
6 tháng
(2024-05-27) |
1.55 | 6.90% | 1,870,402,700 | 4,951,925 | 117.0 |
21.75
25.90
24
|
12 tháng
(2023-11-28) |
6.53 | 37.42% | 4,121,799,500 | -6,011,077 | -134.7 |
17.42
25.90
24
|
24 tháng
(2022-12-05) |
8.23 | 52.21% | 6,417,967,100 | -8,625,594 | -145.8 |
13.94
25.90
24
|
36 tháng
(2021-12-08) |
4.36 | 22.20% | 9,287,855,600 | -9,409,308 | -165.2 |
11.74
25.90
24
|
60 tháng
(2019-12-19) |
14.86 | 162.69% | 15,295,697,180 | 899,386 | -159.1 |
5.98
25.90
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2015 |
3.64
|
287,530 | 3.66 | 3.66 | 3.61 | 0 | 0 | 0 |
17/04/2015 |
3.66
|
619,720 | 3.66 | 3.69 | 3.64 | 0 | 0 | 0 |
16/04/2015 |
3.66
|
771,020 | 3.66 | 3.69 | 3.61 | 0 | 0 | 0 |
15/04/2015 |
3.66
|
606,310 | 3.64 | 3.66 | 3.61 | 0 | 0 | 0 |
14/04/2015 |
3.64
|
886,440 | 3.66 | 3.69 | 3.64 | 0 | 0 | 0 |
13/04/2015 |
3.66
|
419,360 | 3.66 | 3.69 | 3.64 | 330 | 0 | 0.0 |
10/04/2015 |
3.66
|
953,060 | 3.66 | 3.69 | 3.64 | 510,217 | 508,967 | 0.0 |
09/04/2015 |
3.66
|
606,680 | 3.64 | 3.69 | 3.61 | 0 | 0 | 0 |
08/04/2015 |
3.64
|
458,930 | 3.64 | 3.64 | 3.61 | 225,580 | 225,580 | 0 |
07/04/2015 |
3.64
|
971,130 | 3.61 | 3.66 | 3.58 | 0 | 330 | -0.0 |
06/04/2015 |
3.61
|
492,520 | 3.61 | 3.64 | 3.58 | 0 | 1,250 | -0.0 |
03/04/2015 |
3.61
|
607,180 | 3.64 | 3.64 | 3.61 | 0 | 0 | 0 |
02/04/2015 |
3.64
|
931,300 | 3.61 | 3.64 | 3.58 | 0 | 0 | 0 |
01/04/2015 |
3.61
|
902,740 | 3.66 | 3.66 | 3.61 | 0 | 0 | 0 |
31/03/2015 |
3.66
|
418,840 | 3.64 | 3.69 | 3.64 | 0 | 0 | 0 |
30/03/2015 |
3.64
|
349,140 | 3.66 | 3.69 | 3.64 | 4,700 | 0 | 0.1 |
27/03/2015 |
3.66
|
981,990 | 3.66 | 3.69 | 3.66 | 0 | 0 | 0 |
26/03/2015 |
3.66
|
398,710 | 3.64 | 3.72 | 3.64 | 0 | 0 | 0 |
25/03/2015 |
3.64
|
1,210,870 | 3.64 | 3.69 | 3.64 | 0 | 4,700 | -0.1 |
24/03/2015 |
3.64
|
1,140,270 | 3.66 | 3.66 | 3.64 | 0 | 4,700 | -0.1 |
23/03/2015 |
3.66
|
510,730 | 3.66 | 3.69 | 3.64 | 0 | 0 | 0 |
20/03/2015 |
3.66
|
664,200 | 3.64 | 3.69 | 3.64 | 0 | 0 | 0 |
19/03/2015 |
3.64
|
424,960 | 3.66 | 3.69 | 3.64 | 0 | 0 | 0 |
18/03/2015 |
3.66
|
1,156,620 | 3.69 | 3.69 | 3.64 | 0 | 0 | 0 |
17/03/2015 |
3.69
|
961,980 | 3.69 | 3.72 | 3.66 | 110 | 0 | 0.0 |
16/03/2015 |
3.69
|
966,100 | 3.72 | 3.72 | 3.69 | 0 | 0 | 0 |
13/03/2015 |
3.72
|
710,190 | 3.72 | 3.77 | 3.72 | 0 | 0 | 0 |
12/03/2015 |
3.72
|
1,310,200 | 3.72 | 3.75 | 3.69 | 0 | 0 | 0 |
11/03/2015 |
3.72
|
824,160 | 3.72 | 3.75 | 3.69 | 8,030 | 110 | 0.1 |
10/03/2015 |
3.72
|
837,490 | 3.72 | 3.75 | 3.72 | 0 | 0 | 0 |
09/03/2015 |
3.72
|
1,529,560 | 3.75 | 3.77 | 3.72 | 6,920 | 0 | 0.1 |
06/03/2015 |
3.75
|
1,162,530 | 3.72 | 3.77 | 3.72 | 0 | 0 | 0 |
05/03/2015 |
3.72
|
1,523,640 | 3.77 | 3.77 | 3.72 | 0 | 8,030 | -0.1 |
04/03/2015 |
3.77
|
1,161,150 | 3.77 | 3.77 | 3.72 | 0 | 0 | 0 |
03/03/2015 |
3.77
|
1,280,240 | 3.75 | 3.80 | 3.75 | 0 | 6,920 | -0.1 |
02/03/2015 |
3.75
|
1,396,710 | 3.77 | 3.80 | 3.72 | 0 | 0 | 0 |
27/02/2015 |
3.77
|
883,710 | 3.83 | 3.83 | 3.75 | 0 | 0 | 0 |
26/02/2015 |
3.83
|
1,405,810 | 3.77 | 3.83 | 3.77 | 0 | 0 | 0 |
25/02/2015 |
3.77
|
2,674,400 | 3.80 | 3.88 | 3.77 | 0 | 0 | 0 |
24/02/2015 |
3.80
|
1,363,550 | 3.72 | 3.83 | 3.75 | 0 | 0 | 0 |
13/02/2015 |
3.72
|
1,071,360 | 3.75 | 3.80 | 3.72 | 25,000 | 0 | 0.4 |
12/02/2015 |
3.75
|
1,168,750 | 3.77 | 3.77 | 3.72 | 0 | 0 | 0 |
11/02/2015 |
3.77
|
815,550 | 3.75 | 3.77 | 3.75 | 0 | 0 | 0 |
10/02/2015 |
3.75
|
1,683,640 | 3.72 | 3.80 | 3.72 | 14,190 | 0 | 0.2 |
09/02/2015 |
3.72
|
2,101,760 | 3.69 | 3.75 | 3.66 | 0 | 25,000 | -0.3 |
06/02/2015 |
3.69
|
1,218,610 | 3.64 | 3.69 | 3.61 | 0 | 0 | 0 |
05/02/2015 |
3.64
|
1,044,340 | 3.61 | 3.66 | 3.61 | 0 | 0 | 0 |
04/02/2015 |
3.61
|
3,785,470 | 3.56 | 3.64 | 3.50 | 0 | 14,190 | -0.2 |
03/02/2015 |
3.56
|
4,790,370 | 3.75 | 3.77 | 3.56 | 0 | 0 | 0 |
02/02/2015 |
3.75
|
2,831,770 | 3.80 | 3.83 | 3.75 | 0 | 0 | 0 |
30/01/2015 |
3.80
|
3,655,070 | 3.96 | 3.96 | 3.77 | 0 | 0 | 0 |
29/01/2015 |
3.96
|
5,333,100 | 3.99 | 4.01 | 3.88 | 0 | 0 | 0 |
28/01/2015 |
3.99
|
8,560,780 | 3.83 | 4.04 | 3.77 | 0 | 0 | 0 |
27/01/2015 |
3.83
|
5,627,480 | 3.91 | 3.93 | 3.77 | 0 | 0 | 0 |
26/01/2015 |
3.91
|
1,644,100 | 3.91 | 3.96 | 3.88 | 0 | 0 | 0 |
23/01/2015 |
3.91
|
7,613,160 | 3.85 | 3.99 | 3.88 | 0 | 0 | 0 |
22/01/2015 |
3.85
|
6,014,660 | 3.72 | 3.88 | 3.69 | 0 | 0 | 0 |
21/01/2015 |
3.72
|
1,816,290 | 3.77 | 3.80 | 3.72 | 10,000 | 0 | 0.1 |
20/01/2015 |
3.77
|
2,257,840 | 3.75 | 3.83 | 3.75 | 0 | 0 | 0 |
19/01/2015 |
3.75
|
2,836,560 | 3.75 | 3.85 | 3.72 | 0 | 0 | 0 |
16/01/2015 |
3.75
|
2,857,070 | 3.83 | 3.83 | 3.75 | 0 | 0 | 0 |
15/01/2015 |
3.83
|
4,482,110 | 3.83 | 3.91 | 3.80 | 0 | 10,000 | -0.1 |
14/01/2015 |
3.83
|
3,092,460 | 3.88 | 3.91 | 3.77 | 0 | 0 | 0 |
13/01/2015 |
3.88
|
4,780,930 | 3.80 | 3.91 | 3.77 | 0 | 0 | 0 |
12/01/2015 |
3.80
|
6,457,090 | 3.83 | 3.93 | 3.80 | 12,220 | 0 | 0.2 |
09/01/2015 |
3.83
|
6,690,100 | 3.64 | 3.85 | 3.64 | 0 | 0 | 0 |
08/01/2015 |
3.64
|
853,040 | 3.61 | 3.69 | 3.61 | 0 | 0 | 0 |
07/01/2015 |
3.61
|
2,235,000 | 3.58 | 3.69 | 3.58 | 0 | 0 | 0 |
06/01/2015 |
3.58
|
2,865,710 | 3.48 | 3.61 | 3.48 | 0 | 12,220 | -0.2 |
05/01/2015 |
3.48
|
338,650 | 3.50 | 3.50 | 3.48 | 0 | 0 | 0 |
31/12/2014 |
3.50
|
759,120 | 3.42 | 3.50 | 3.42 | 0 | 0 | 0 |
30/12/2014 |
3.42
|
631,620 | 3.42 | 3.45 | 3.40 | 0 | 0 | 0 |
29/12/2014 |
3.42
|
678,590 | 3.45 | 3.48 | 3.42 | 0 | 0 | 0 |
26/12/2014 |
3.45
|
405,990 | 3.48 | 3.48 | 3.45 | 0 | 0 | 0 |
25/12/2014 |
3.48
|
460,540 | 3.48 | 3.50 | 3.48 | 0 | 0 | 0 |
24/12/2014 |
3.48
|
697,550 | 3.45 | 3.53 | 3.45 | 1,100 | 0 | 0.0 |
23/12/2014 |
3.45
|
1,077,860 | 3.42 | 3.48 | 3.42 | 0 | 0 | 0 |
22/12/2014 |
3.42
|
344,370 | 3.40 | 3.45 | 3.40 | 0 | 0 | 0 |
19/12/2014 |
3.40
|
607,190 | 3.42 | 3.45 | 3.40 | 0 | 0 | 0 |
18/12/2014 |
3.42
|
479,680 | 3.40 | 3.45 | 3.40 | 0 | 1,100 | -0.0 |
17/12/2014 |
3.40
|
1,527,770 | 3.42 | 3.48 | 3.34 | 0 | 0 | 0 |
16/12/2014 |
3.42
|
733,210 | 3.48 | 3.48 | 3.42 | 0 | 0 | 0 |
15/12/2014 |
3.48
|
357,340 | 3.48 | 3.50 | 3.45 | 0 | 0 | 0 |
12/12/2014 |
3.48
|
1,018,370 | 3.50 | 3.53 | 3.48 | 0 | 0 | 0 |
11/12/2014 |
3.50
|
1,505,680 | 3.45 | 3.56 | 3.42 | 0 | 0 | 0 |
10/12/2014 |
3.45
|
1,252,100 | 3.45 | 3.48 | 3.42 | 0 | 0 | 0 |
09/12/2014 |
3.45
|
1,427,680 | 3.50 | 3.50 | 3.42 | 3,000 | 0 | 0.0 |
08/12/2014 |
3.50
|
558,640 | 3.56 | 3.56 | 3.48 | 0 | 0 | 0 |
05/12/2014 |
3.56
|
720,610 | 3.56 | 3.58 | 3.50 | 464,220 | 464,220 | 0 |
04/12/2014 |
3.56
|
2,000,810 | 3.45 | 3.61 | 3.42 | 0 | 0 | 0 |
03/12/2014 |
3.45
|
593,850 | 3.40 | 3.48 | 3.40 | 0 | 3,000 | -0.0 |
02/12/2014 |
3.40
|
349,130 | 3.40 | 3.42 | 3.37 | 10 | 0 | 0.0 |
01/12/2014 |
3.40
|
327,030 | 3.42 | 3.42 | 3.40 | 97,850 | 97,850 | 0 |
28/11/2014 |
3.42
|
359,060 | 3.37 | 3.42 | 3.37 | 0 | 0 | 0 |
27/11/2014 |
3.37
|
457,370 | 3.40 | 3.42 | 3.37 | 0 | 0 | 0 |
26/11/2014 |
3.40
|
796,700 | 3.42 | 3.45 | 3.40 | 0 | 0 | 0 |
25/11/2014 |
3.42
|
616,160 | 3.40 | 3.45 | 3.40 | 0 | 0 | 0 |
24/11/2014 |
3.40
|
823,180 | 3.45 | 3.45 | 3.40 | 0 | 0 | 0 |
21/11/2014 |
3.45
|
1,829,610 | 3.45 | 3.48 | 3.42 | 0 | 0 | 0 |
20/11/2014 |
3.45
|
1,298,520 | 3.48 | 3.50 | 3.45 | 0 | 0 | 0 |