Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.65 | -7.56% | 80,100 | -500 | -0.0 |
7.93
8.60
7.95
|
2 tháng
(2024-07-22) |
-1.55 | -16.32% | 239,400 | 100 | 0.0 |
7.90
9.50
7.95
|
3 tháng
(2024-06-21) |
-3.15 | -28.38% | 726,300 | 200 | 0.0 |
7.90
11.85
7.95
|
6 tháng
(2024-03-25) |
-0.10 | -1.24% | 1,015,300 | 300 | 0.0 |
7.45
11.85
7.95
|
12 tháng
(2023-09-25) |
-0.54 | -6.36% | 1,505,000 | 9,400 | 0.1 |
7.38
11.85
7.95
|
24 tháng
(2022-09-30) |
-4.05 | -33.75% | 5,573,000 | 65,900 | 0.8 |
5.12
12
7.95
|
36 tháng
(2021-10-05) |
-1.80 | -18.46% | 17,153,700 | 44,030 | -0.2 |
5.12
32.40
7.95
|
60 tháng
(2019-10-16) |
0.95 | 13.57% | 27,299,870 | -17,134,750 | -95.9 |
3.92
32.40
7.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2015 |
4.20
|
215,980 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
03/02/2015 |
4.30
|
198,110 | 4.50 | 4.60 | 4.30 | 400 | 0 | 0.0 |
02/02/2015 |
4.50
|
101,100 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
30/01/2015 |
4.70
|
287,000 | 4.90 | 4.90 | 4.70 | 400 | 0 | 0.0 |
29/01/2015 |
4.90
|
94,780 | 5.10 | 5.10 | 4.90 | 2,000 | 0 | 0.0 |
28/01/2015 |
5.10
|
231,780 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
27/01/2015 |
5.10
|
315,150 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
26/01/2015 |
5.10
|
189,540 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
23/01/2015 |
5.10
|
321,470 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
22/01/2015 |
5.20
|
228,700 | 5.20 | 5.30 | 5.20 | 0 | 1,000 | -0.0 |
21/01/2015 |
5.20
|
318,070 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
20/01/2015 |
5.10
|
243,180 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
19/01/2015 |
5.20
|
154,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
16/01/2015 |
5.20
|
183,020 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
15/01/2015 |
5.20
|
303,470 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
14/01/2015 |
5.20
|
249,410 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
13/01/2015 |
5.20
|
141,790 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
12/01/2015 |
5.10
|
262,230 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
09/01/2015 |
5.30
|
197,410 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
08/01/2015 |
5.20
|
105,180 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
07/01/2015 |
5.30
|
233,750 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
06/01/2015 |
5.20
|
246,440 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
05/01/2015 |
5.10
|
176,240 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
31/12/2014 |
5.20
|
237,800 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
30/12/2014 |
5.20
|
193,400 | 5 | 5.30 | 4.80 | 0 | 0 | 0 |
29/12/2014 |
5
|
193,490 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
26/12/2014 |
5.20
|
161,340 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
25/12/2014 |
5.30
|
112,720 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
24/12/2014 |
5.20
|
223,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
23/12/2014 |
5.30
|
206,080 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
22/12/2014 |
5.40
|
162,250 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
19/12/2014 |
5.30
|
216,540 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
18/12/2014 |
5.40
|
281,280 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
17/12/2014 |
5.30
|
720,430 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
16/12/2014 |
5.50
|
328,140 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
15/12/2014 |
5.60
|
255,770 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
12/12/2014 |
5.60
|
203,970 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
11/12/2014 |
5.50
|
254,900 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
10/12/2014 |
5.60
|
515,560 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
09/12/2014 |
5.50
|
977,630 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
08/12/2014 |
5.70
|
390,090 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
05/12/2014 |
5.80
|
780,430 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
04/12/2014 |
5.80
|
522,040 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
03/12/2014 |
5.90
|
1,489,550 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
02/12/2014 |
5.80
|
1,247,790 | 5.50 | 5.80 | 5.40 | 0 | 48,350 | -0.3 |
01/12/2014 |
5.50
|
271,160 | 5.60 | 5.70 | 5.50 | 0 | 30,070 | -0.2 |
28/11/2014 |
5.60
|
894,110 | 5.50 | 5.70 | 5.50 | 0 | 79,840 | -0.4 |
27/11/2014 |
5.50
|
164,780 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
26/11/2014 |
5.50
|
629,260 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
25/11/2014 |
5.40
|
419,920 | 5.40 | 5.50 | 5.30 | 0 | 6,600 | -0.0 |
24/11/2014 |
5.40
|
301,500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
21/11/2014 |
5.50
|
807,370 | 5.60 | 5.80 | 5.50 | 0 | 65,000 | -0.4 |
20/11/2014 |
5.60
|
627,520 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
19/11/2014 |
5.70
|
222,330 | 5.80 | 5.80 | 5.60 | 1,780 | 0 | 0.0 |
18/11/2014 |
5.80
|
840,960 | 5.70 | 6 | 5.70 | 0 | 78,940 | -0.5 |
17/11/2014 |
5.70
|
986,960 | 5.40 | 5.70 | 5.60 | 0 | 0 | 0 |
14/11/2014 |
5.40
|
318,000 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
13/11/2014 |
5.50
|
125,540 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
12/11/2014 |
5.60
|
112,050 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
11/11/2014 |
5.60
|
192,220 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
10/11/2014 |
5.50
|
154,340 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
07/11/2014 |
5.60
|
204,040 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
06/11/2014 |
5.60
|
52,150 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
05/11/2014 |
5.60
|
148,110 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
04/11/2014 |
5.70
|
91,340 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
03/11/2014 |
5.80
|
204,880 | 5.60 | 5.80 | 5.60 | 57,000 | 0 | 0.3 |
31/10/2014 |
5.60
|
160,470 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
30/10/2014 |
5.50
|
190,410 | 5.60 | 5.60 | 5.40 | 0 | 10,000 | -0.1 |
29/10/2014 |
5.60
|
174,050 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
28/10/2014 |
5.50
|
147,030 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
27/10/2014 |
5.40
|
587,990 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
24/10/2014 |
5.70
|
423,360 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
23/10/2014 |
5.90
|
311,830 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
22/10/2014 |
6.10
|
155,910 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
21/10/2014 |
6.20
|
97,950 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
20/10/2014 |
6.10
|
215,370 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
17/10/2014 |
6.10
|
197,100 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
16/10/2014 |
6
|
582,900 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
15/10/2014 |
6.30
|
205,000 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
14/10/2014 |
6.20
|
244,060 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
13/10/2014 |
6.50
|
442,830 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
10/10/2014 |
6.20
|
327,990 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
09/10/2014 |
6.40
|
552,240 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
08/10/2014 |
6.40
|
480,790 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
07/10/2014 |
6.50
|
715,790 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
06/10/2014 |
6.80
|
1,305,730 | 6.60 | 6.90 | 6.50 | 99,000 | 0 | 0.7 |
03/10/2014 |
6.60
|
1,206,660 | 6.50 | 6.70 | 6.50 | 10,000 | 0 | 0.1 |
02/10/2014 |
6.50
|
663,040 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
01/10/2014 |
6.70
|
985,240 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
30/09/2014 |
6.50
|
1,669,430 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
29/09/2014 |
6.40
|
972,150 | 6 | 6.40 | 6 | 0 | 0 | 0 |
26/09/2014 |
6
|
608,720 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
25/09/2014 |
6.20
|
823,560 | 6 | 6.20 | 6 | 0 | 0 | 0 |
24/09/2014 |
6
|
590,800 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
23/09/2014 |
6
|
435,530 | 6 | 6.20 | 6 | 0 | 0 | 0 |
22/09/2014 |
6
|
754,700 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
19/09/2014 |
6.10
|
369,630 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
18/09/2014 |
6.20
|
695,390 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
17/09/2014 |
6.20
|
882,480 | 6.20 | 6.30 | 6.10 | 0 | 20,000 | -0.1 |
16/09/2014 |
6.20
|
847,950 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |