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) |
-0.52 | -10.55% | 4,674,000 | -24,900 | -0.1 |
4.40
4.93
4.41
|
2 tháng
(2024-07-22) |
-1.24 | -21.95% | 9,413,800 | -4,800 | -0.0 |
4.40
5.65
4.41
|
3 tháng
(2024-06-24) |
-1.63 | -26.99% | 13,784,800 | -42,106 | -0.2 |
4.40
6.17
4.41
|
6 tháng
(2024-03-25) |
-2.25 | -33.78% | 38,849,900 | -8,606 | -0.0 |
4.40
6.90
4.41
|
12 tháng
(2023-09-26) |
-1.77 | -28.64% | 123,293,700 | 86,794 | 0.5 |
4.40
8.25
4.41
|
24 tháng
(2022-10-03) |
-9.29 | -67.81% | 418,251,600 | 44,340 | -0.9 |
4.40
13.70
4.41
|
36 tháng
(2021-10-06) |
-1.93 | -30.44% | 890,119,100 | -91,660 | -9.0 |
4.40
20.50
4.41
|
60 tháng
(2019-10-17) |
0.60 | 15.75% | 1,567,892,730 | -1,144,970 | -14.9 |
2.24
20.50
4.41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
5.20
|
2,892,510 | 5 | 5.30 | 5 | 22,020 | 0 | 0.1 |
05/02/2015 |
5
|
6,125,960 | 5.20 | 5.30 | 4.90 | 27,180 | 19,000 | 0.0 |
04/02/2015 |
5.20
|
10,812,940 | 5.50 | 5.50 | 5.20 | 22,560 | 181,840 | -0.8 |
03/02/2015 |
5.50
|
5,752,160 | 5.70 | 5.80 | 5.50 | 18,200 | 32,060 | -0.1 |
02/02/2015 |
5.70
|
4,839,520 | 6.10 | 6.20 | 5.70 | 100 | 64,120 | -0.4 |
30/01/2015 |
6.10
|
3,269,810 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
29/01/2015 |
6.30
|
7,362,940 | 6.10 | 6.40 | 6.20 | 119,500 | 0 | 0.8 |
28/01/2015 |
6.10
|
2,948,640 | 6.20 | 6.30 | 6 | 171,590 | 60 | 1.1 |
27/01/2015 |
6.20
|
5,047,180 | 6.30 | 6.40 | 6 | 45,280 | 11,820 | 0.2 |
26/01/2015 |
6.30
|
6,805,070 | 6.10 | 6.50 | 6.20 | 5,000 | 7,980 | -0.0 |
23/01/2015 |
6.10
|
3,064,750 | 6.10 | 6.20 | 6 | 60 | 10,000 | -0.1 |
22/01/2015 |
6.10
|
3,111,340 | 6.10 | 6.20 | 6 | 10,820 | 19,000 | -0.0 |
21/01/2015 |
6.10
|
2,301,350 | 6.20 | 6.30 | 6.10 | 3,500 | 9,000 | -0.0 |
20/01/2015 |
6.20
|
3,484,830 | 6.20 | 6.30 | 6.10 | 0 | 12,000 | -0.1 |
19/01/2015 |
6.20
|
3,371,120 | 6.30 | 6.50 | 6.20 | 410 | 5,500 | -0.0 |
16/01/2015 |
6.30
|
4,990,760 | 6.40 | 6.40 | 6.20 | 24,130 | 0 | 0.2 |
15/01/2015 |
6.40
|
10,662,260 | 6.20 | 6.50 | 6.10 | 10,680 | 209,820 | -1.3 |
14/01/2015 |
6.20
|
4,583,850 | 6.40 | 6.60 | 6.20 | 122,680 | 192,500 | -0.4 |
13/01/2015 |
6.40
|
8,674,980 | 6 | 6.40 | 6.20 | 89,100 | 140,550 | -0.3 |
12/01/2015 |
6
|
32,247,910 | 6.30 | 6.30 | 5.90 | 401,810 | 1,500 | 2.4 |
09/01/2015 |
6.30
|
2,144,990 | 6.70 | 6.70 | 6.30 | 123,580 | 5,000 | 0.7 |
08/01/2015 |
6.70
|
1,754,710 | 7.10 | 7.10 | 6.70 | 99,800 | 5,000 | 0.6 |
07/01/2015 |
7.10
|
10,505,830 | 7.40 | 7.50 | 7.10 | 96,150 | 95,000 | 0.0 |
06/01/2015 |
7.40
|
5,625,480 | 7.30 | 7.50 | 7 | 135,650 | 38,000 | 0.7 |
05/01/2015 |
7.30
|
8,160,520 | 7.10 | 7.50 | 7.20 | 115,150 | 20,450 | 0.7 |
31/12/2014 |
7.10
|
10,695,620 | 6.70 | 7.10 | 6.90 | 200,950 | 250 | 1.4 |
30/12/2014 |
6.70
|
7,627,160 | 6.30 | 6.70 | 6.20 | 310 | 8,000 | -0.0 |
29/12/2014 |
6.30
|
6,379,480 | 6.60 | 6.80 | 6.20 | 123,170 | 0 | 0.8 |
26/12/2014 |
6.60
|
4,872,440 | 7 | 7 | 6.60 | 10,780 | 0 | 0.1 |
25/12/2014 |
7
|
3,794,360 | 7.30 | 7.30 | 6.90 | 80,000 | 0 | 0.6 |
24/12/2014 |
7.30
|
3,572,230 | 7.20 | 7.50 | 7.20 | 38,000 | 0 | 0.3 |
23/12/2014 |
7.20
|
10,613,390 | 7.70 | 7.70 | 7.20 | 67,430 | 0 | 0.5 |
22/12/2014 |
7.70
|
3,496,960 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
19/12/2014 |
7.60
|
5,707,670 | 8 | 8.10 | 7.60 | 374,750 | 2,435,380 | -15.7 |
18/12/2014 |
8
|
4,527,250 | 7.80 | 8.10 | 7.80 | 0 | 442,740 | -3.5 |
17/12/2014 |
7.80
|
7,614,510 | 7.90 | 8.10 | 7.40 | 0 | 77,070 | -0.6 |
16/12/2014 |
7.90
|
5,818,220 | 8 | 8.10 | 7.90 | 2,000 | 151,170 | -1.2 |
15/12/2014 |
8
|
5,221,580 | 8.20 | 8.30 | 8 | 0 | 487,550 | -4.0 |
12/12/2014 |
8.20
|
5,025,410 | 8.20 | 8.40 | 8.10 | 2,400 | 0 | 0.0 |
11/12/2014 |
8.20
|
8,937,730 | 8 | 8.30 | 7.90 | 7,000 | 108,260 | -0.8 |
10/12/2014 |
8
|
4,513,730 | 7.70 | 8.20 | 7.60 | 10,000 | 36,020 | -0.2 |
09/12/2014 |
7.70
|
5,688,370 | 8.10 | 8.20 | 7.60 | 37,000 | 0 | 0.3 |
08/12/2014 |
8.10
|
4,403,030 | 8.20 | 8.30 | 8.10 | 0 | 57,240 | -0.5 |
05/12/2014 |
8.20
|
2,002,600 | 8.20 | 8.30 | 8.10 | 36,030 | 0 | 0.3 |
04/12/2014 |
8.20
|
3,060,910 | 8.10 | 8.30 | 8.10 | 200 | 0 | 0.0 |
03/12/2014 |
8.10
|
4,241,200 | 8.20 | 8.30 | 8.10 | 57,000 | 0 | 0.5 |
02/12/2014 |
8.20
|
3,792,900 | 8.30 | 8.40 | 8.10 | 7,000 | 0 | 0.1 |
01/12/2014 |
8.30
|
3,080,710 | 8.40 | 8.60 | 8.30 | 38,270 | 0 | 0.3 |
28/11/2014 |
8.40
|
6,701,080 | 8.10 | 8.50 | 8.20 | 17,000 | 908,240 | -7.5 |
27/11/2014 |
8.10
|
10,267,480 | 8.40 | 8.50 | 8 | 4,400 | 60,000 | -0.5 |
26/11/2014 |
8.40
|
4,636,880 | 8.60 | 8.70 | 8.40 | 111,000 | 0 | 1.0 |
25/11/2014 |
8.60
|
8,855,370 | 8.80 | 8.90 | 8.50 | 108,320 | 0 | 0.9 |
24/11/2014 |
8.80
|
6,474,590 | 9.10 | 9.10 | 8.80 | 42,040 | 400,000 | -3.2 |
21/11/2014 |
9.10
|
5,082,290 | 9.20 | 9.30 | 9 | 72,020 | 0 | 0.7 |
20/11/2014 |
9.20
|
5,726,550 | 9.20 | 9.30 | 9.10 | 58,230 | 0 | 0.5 |
19/11/2014 |
9.20
|
4,075,510 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
18/11/2014 |
9.30
|
5,816,350 | 9.30 | 9.50 | 9.30 | 0 | 72,020 | -0.7 |
17/11/2014 |
9.30
|
4,948,390 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
14/11/2014 |
9.10
|
7,318,550 | 9.30 | 9.30 | 9 | 18,300 | 0 | 0.2 |
13/11/2014 |
9.30
|
11,462,720 | 9 | 9.50 | 9 | 33,500 | 9,400 | 0.2 |
12/11/2014 |
9
|
5,014,620 | 9 | 9.10 | 8.80 | 15,500 | 5,000 | 0.1 |
11/11/2014 |
9
|
6,297,640 | 9.10 | 9.20 | 8.90 | 4,700 | 0 | 0.0 |
10/11/2014 |
9.10
|
5,889,310 | 9.20 | 9.40 | 9.10 | 500 | 0 | 0.0 |
07/11/2014 |
9.20
|
4,454,020 | 9.30 | 9.30 | 9.10 | 21,490 | 0 | 0.2 |
06/11/2014 |
9.30
|
3,554,890 | 9.20 | 9.40 | 9.10 | 5,300 | 200,000 | -1.8 |
05/11/2014 |
9.20
|
7,989,220 | 9.50 | 9.60 | 9.10 | 4,000 | 0 | 0.0 |
04/11/2014 |
9.50
|
3,700,190 | 9.70 | 9.80 | 9.50 | 0 | 1,400 | -0.0 |
03/11/2014 |
9.70
|
4,541,020 | 9.80 | 10 | 9.60 | 116,490 | 0 | 1.1 |
31/10/2014 |
9.80
|
7,267,800 | 9.60 | 9.90 | 9.50 | 76,760 | 1,350,010 | -12.4 |
30/10/2014 |
9.60
|
5,741,190 | 10.10 | 10.30 | 9.60 | 109,200 | 1,085,390 | -9.6 |
29/10/2014 |
10.10
|
6,110,400 | 9.50 | 10.10 | 9.50 | 52,190 | 236,020 | -1.8 |
28/10/2014 |
9.50
|
14,586,510 | 10.20 | 10.20 | 9.50 | 59,190 | 1,952,500 | -0.0 |
27/10/2014 |
10.20
|
6,552,110 | 10.90 | 10.90 | 10.20 | 0 | 69,590 | -0.7 |
24/10/2014 |
10.90
|
7,496,350 | 11.20 | 11.20 | 10.50 | 401,000 | 0 | 4.4 |
23/10/2014 |
11.20
|
22,407,540 | 12 | 12 | 11.20 | 0 | 36,020 | -0.4 |
22/10/2014 |
12
|
6,453,070 | 12.20 | 12.40 | 11.90 | 2,000 | 72,060 | -0.9 |
21/10/2014 |
12.20
|
1,610,510 | 12 | 12.20 | 11.90 | 0 | 190,150 | -2.3 |
20/10/2014 |
12
|
2,476,880 | 12.10 | 12.40 | 12 | 90 | 72,060 | -0.9 |
17/10/2014 |
12.10
|
3,522,640 | 11.90 | 12.10 | 11.60 | 0 | 257,650 | -3.1 |
16/10/2014 |
11.90
|
3,722,260 | 12.60 | 12.70 | 11.90 | 0 | 216,060 | -2.7 |
15/10/2014 |
12.60
|
1,808,530 | 12.80 | 12.90 | 12.40 | 10,000 | 123,030 | -1.4 |
14/10/2014 |
12.80
|
2,862,290 | 13 | 13.50 | 12.80 | 28,510 | 1,200 | 0.4 |
13/10/2014 |
13
|
8,555,730 | 12.70 | 13 | 12.50 | 0 | 9,000 | -0.1 |
10/10/2014 |
12.70
|
3,779,060 | 12.90 | 13.10 | 12.70 | 0 | 0 | 0 |
09/10/2014 |
12.90
|
2,948,570 | 13 | 13.30 | 12.90 | 0 | 1,000 | -0.0 |
08/10/2014 |
13
|
5,449,650 | 13.40 | 13.50 | 13 | 10,000 | 228,000 | -2.8 |
07/10/2014 |
13.40
|
5,428,190 | 13.50 | 13.80 | 13.30 | 0 | 10,080 | -0.1 |
06/10/2014 |
13.50
|
4,693,860 | 13.10 | 13.90 | 13.30 | 500 | 0 | 0.0 |
03/10/2014 |
13.10
|
6,818,020 | 13.10 | 13.70 | 12.90 | 0 | 75,060 | -1.0 |
02/10/2014 |
13.10
|
9,137,890 | 12.40 | 13.10 | 12.40 | 9,000 | 0 | 0.1 |
01/10/2014 |
12.40
|
4,758,210 | 12.20 | 12.60 | 12.20 | 0 | 0 | 0 |
30/09/2014 |
12.20
|
7,096,290 | 11.90 | 12.30 | 11.80 | 3,000 | 0 | 0.0 |
29/09/2014 |
11.90
|
5,606,590 | 11.50 | 12.20 | 11.60 | 0 | 0 | 0 |
26/09/2014 |
11.50
|
5,652,610 | 11.40 | 12 | 11.50 | 1,102,200 | 0 | 13.0 |
25/09/2014 |
11.40
|
3,473,210 | 11.30 | 11.50 | 11.20 | 57,460 | 443,000 | -4.4 |
24/09/2014 |
11.30
|
2,148,900 | 11.20 | 11.50 | 11.20 | 141,090 | 871,900 | -8.2 |
23/09/2014 |
11.20
|
2,424,020 | 11.10 | 11.40 | 11.10 | 100,110 | 0 | 1.1 |
22/09/2014 |
11.10
|
2,245,870 | 11.20 | 11.50 | 11.10 | 35,460 | 33,020 | 0.0 |
19/09/2014 |
11.20
|
5,058,210 | 11.20 | 11.40 | 11.20 | 508,550 | 4,001,380 | -39.1 |
18/09/2014 |
11.20
|
3,094,650 | 11.50 | 11.70 | 11.20 | 0 | 0 | 0 |