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) |
-2.15 | -7.52% | 17,294,800 | -600 | -0.0 |
25.90
28.60
26.45
|
2 tháng
(2024-07-22) |
-1.45 | -5.20% | 36,146,200 | -600 | -0.0 |
24.15
28.60
26.45
|
3 tháng
(2024-06-24) |
-0.50 | -1.86% | 61,907,700 | -15,122 | -0.4 |
24.15
29.50
26.45
|
6 tháng
(2024-03-25) |
-1.85 | -6.54% | 125,132,800 | -71,692 | -2.0 |
23
31
26.45
|
12 tháng
(2023-09-26) |
0.40 | 1.54% | 203,663,900 | -296,572 | -8.0 |
21.05
31
26.45
|
24 tháng
(2022-10-03) |
9.47 | 55.82% | 399,556,800 | -920,231 | -36.5 |
7.77
31.30
26.45
|
36 tháng
(2021-10-06) |
10.69 | 67.78% | 718,893,000 | -4,774,348 | -250.3 |
7.77
38.17
26.45
|
60 tháng
(2019-10-17) |
22.82 | 628.36% | 1,415,012,480 | -15,201,958 | -396.5 |
3.11
38.17
26.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
5.21
|
427,660 | 5.18 | 5.26 | 5.18 | 10,000 | 0 | 0.2 |
05/02/2015 |
5.18
|
160,750 | 5.18 | 5.26 | 5.18 | 0 | 0 | 0 |
04/02/2015 |
5.18
|
909,310 | 5.18 | 5.23 | 5.15 | 0 | 160 | -0.0 |
03/02/2015 |
5.18
|
709,580 | 5.18 | 5.31 | 5.18 | 300 | 0 | 0.0 |
02/02/2015 |
5.18
|
123,150 | 5.23 | 5.31 | 5.18 | 29,500 | 0 | 0.6 |
30/01/2015 |
5.23
|
1,151,400 | 5.21 | 5.36 | 5.21 | 700 | 0 | 0.0 |
29/01/2015 |
5.21
|
488,060 | 5.28 | 5.28 | 5.18 | 0 | 0 | 0 |
28/01/2015 |
5.28
|
497,740 | 5.31 | 5.33 | 5.23 | 0 | 0 | 0 |
27/01/2015 |
5.31
|
995,660 | 5.38 | 5.43 | 5.26 | 0 | 2,830 | -0.1 |
26/01/2015 |
5.38
|
363,560 | 5.41 | 5.46 | 5.38 | 0 | 0 | 0 |
23/01/2015 |
5.41
|
836,870 | 5.38 | 5.48 | 5.38 | 1,000 | 31,000 | -0.6 |
22/01/2015 |
5.38
|
561,560 | 5.41 | 5.46 | 5.33 | 3,000 | 38,000 | -0.7 |
21/01/2015 |
5.41
|
289,740 | 5.43 | 5.46 | 5.38 | 0 | 0 | 0 |
20/01/2015 |
5.43
|
446,620 | 5.43 | 5.48 | 5.38 | 0 | 120,000 | -2.5 |
19/01/2015 |
5.43
|
763,720 | 5.54 | 5.61 | 5.38 | 0 | 0 | 0 |
16/01/2015 |
5.54
|
648,630 | 5.64 | 5.69 | 5.54 | 1,500 | 0 | 0.0 |
15/01/2015 |
5.64
|
2,373,650 | 5.38 | 5.71 | 5.41 | 0 | 0 | 0 |
14/01/2015 |
5.38
|
1,223,560 | 5.36 | 5.51 | 5.31 | 80,000 | 90,500 | -0.2 |
13/01/2015 |
5.36
|
762,730 | 5.38 | 5.43 | 5.31 | 0 | 0 | 0 |
12/01/2015 |
5.38
|
2,460,530 | 5.23 | 5.48 | 5.33 | 3,700 | 600 | 0.1 |
09/01/2015 |
5.23
|
896,600 | 5.13 | 5.31 | 5.10 | 0 | 17,000 | -0.4 |
08/01/2015 |
5.13
|
459,630 | 5.18 | 5.28 | 5.10 | 0 | 0 | 0 |
07/01/2015 |
5.18
|
1,299,600 | 5.23 | 5.28 | 5.18 | 0 | 0 | 0 |
06/01/2015 |
5.23
|
446,100 | 5.26 | 5.26 | 5.10 | 0 | 2,700 | -0.1 |
05/01/2015 |
5.26
|
594,550 | 5.26 | 5.36 | 5.23 | 0 | 0 | 0 |
31/12/2014 |
5.26
|
1,228,760 | 5.00 | 5.31 | 5.03 | 132,000 | 0 | 2.7 |
30/12/2014 |
5.00
|
624,150 | 4.82 | 5.03 | 4.77 | 3,000 | 0 | 0.1 |
29/12/2014 |
4.82
|
931,550 | 5.00 | 5.13 | 4.82 | 9,800 | 4,500 | 0.1 |
26/12/2014 |
5.00
|
419,960 | 5.15 | 5.18 | 5.00 | 0 | 0 | 0 |
25/12/2014 |
5.15
|
811,690 | 5.31 | 5.31 | 5.10 | 0 | 0 | 0 |
24/12/2014 |
5.31
|
389,550 | 5.31 | 5.38 | 5.31 | 0 | 0 | 0 |
23/12/2014 |
5.31
|
782,990 | 5.41 | 5.48 | 5.21 | 156,290 | 0 | 3.3 |
22/12/2014 |
5.41
|
1,132,270 | 5.08 | 5.41 | 5.08 | 148,510 | 7,000 | 2.9 |
19/12/2014 |
5.08
|
1,004,620 | 5.15 | 5.33 | 5.03 | 165,500 | 0 | 3.3 |
18/12/2014 |
5.15
|
1,490,600 | 4.82 | 5.15 | 4.88 | 80,200 | 2,000 | 1.6 |
17/12/2014 |
4.82
|
2,735,600 | 5.18 | 5.28 | 4.82 | 1,300 | 0 | 0.0 |
16/12/2014 |
5.18
|
1,220,650 | 5.56 | 5.56 | 5.18 | 51,510 | 32,000 | 0.4 |
15/12/2014 |
5.56
|
399,620 | 5.59 | 5.66 | 5.56 | 0 | 0 | 0 |
12/12/2014 |
5.59
|
519,150 | 5.64 | 5.66 | 5.56 | 0 | 0 | 0 |
11/12/2014 |
5.64
|
613,680 | 5.74 | 5.76 | 5.59 | 1,000 | 6,000 | -0.1 |
10/12/2014 |
5.74
|
1,010,610 | 5.56 | 5.74 | 5.41 | 1,500 | 6,800 | -0.1 |
09/12/2014 |
5.56
|
3,188,390 | 5.97 | 5.97 | 5.56 | 255,100 | 3,210 | 5.8 |
08/12/2014 |
5.97
|
961,490 | 6.02 | 6.15 | 5.97 | 145,500 | 4,200 | 3.3 |
05/12/2014 |
6.02
|
1,170,460 | 6.15 | 6.15 | 5.99 | 0 | 0 | 0 |
04/12/2014 |
6.15
|
1,092,520 | 6.20 | 6.22 | 6.09 | 314,470 | 0 | 7.6 |
03/12/2014 |
6.20
|
1,102,020 | 6.09 | 6.20 | 6.09 | 185,530 | 1,000 | 4.5 |
02/12/2014 |
6.09
|
1,368,900 | 6.02 | 6.17 | 6.07 | 0 | 0 | 0 |
01/12/2014 |
6.02
|
1,036,880 | 5.99 | 6.15 | 5.99 | 0 | 0 | 0 |
28/11/2014 |
5.99
|
2,960,010 | 5.94 | 6.15 | 5.89 | 3,000 | 471,380 | -11.1 |
27/11/2014 |
5.94
|
2,127,120 | 5.94 | 5.97 | 5.84 | 0 | 24,500 | -0.6 |
26/11/2014 |
5.94
|
2,835,910 | 6.12 | 6.17 | 5.87 | 1,000 | 0 | 0.0 |
25/11/2014 |
6.12
|
1,374,380 | 6.15 | 6.30 | 6.07 | 32,000 | 0 | 0.8 |
24/11/2014 |
6.15
|
1,554,510 | 6.27 | 6.27 | 6.04 | 0 | 2,600 | -0.1 |
21/11/2014 |
6.27
|
3,093,770 | 6.60 | 6.73 | 6.27 | 0 | 1,000 | -0.0 |
20/11/2014 |
6.60
|
4,158,780 | 6.20 | 6.60 | 6.22 | 3,800 | 260,100 | -6.5 |
19/11/2014 |
6.20
|
3,782,940 | 5.97 | 6.27 | 5.92 | 0 | 8,500 | -0.2 |
18/11/2014 |
5.97
|
2,167,200 | 5.87 | 6.04 | 5.84 | 7,000 | 0 | 0.2 |
17/11/2014 |
5.87
|
773,350 | 5.94 | 5.94 | 5.81 | 0 | 0 | 0 |
14/11/2014 |
5.94
|
817,230 | 5.97 | 5.97 | 5.81 | 5,100 | 2,000 | 0.1 |
13/11/2014 |
5.97
|
741,130 | 6.02 | 6.07 | 5.97 | 0 | 1,000 | -0.0 |
12/11/2014 |
6.02
|
1,256,480 | 5.94 | 6.04 | 5.94 | 0 | 5,000 | -0.1 |
11/11/2014 |
5.94
|
1,011,480 | 6.02 | 6.04 | 5.94 | 0 | 0 | 0 |
10/11/2014 |
6.02
|
1,125,370 | 5.99 | 6.09 | 5.99 | 0 | 12,000 | -0.3 |
07/11/2014 |
5.99
|
670,630 | 5.94 | 6.04 | 5.87 | 2,000 | 0 | 0.0 |
06/11/2014 |
5.94
|
531,320 | 5.99 | 6.04 | 5.92 | 2,000 | 1,000 | 0.0 |
05/11/2014 |
5.99
|
1,103,170 | 6.04 | 6.07 | 5.81 | 0 | 2,000 | -0.0 |
04/11/2014 |
6.04
|
1,976,490 | 5.92 | 6.15 | 5.87 | 5,000 | 4,000 | 0.0 |
03/11/2014 |
5.92
|
1,267,670 | 5.79 | 5.97 | 5.84 | 1,000 | 0 | 0.0 |
31/10/2014 |
5.79
|
663,740 | 5.71 | 5.81 | 5.69 | 20,000 | 0 | 0.5 |
30/10/2014 |
5.71
|
509,410 | 5.84 | 5.84 | 5.71 | 0 | 0 | 0 |
29/10/2014 |
5.84
|
520,750 | 5.64 | 5.84 | 5.66 | 0 | 0 | 0 |
28/10/2014 |
5.64
|
1,497,820 | 5.51 | 5.71 | 5.46 | 0 | 6,300 | -0.0 |
27/10/2014 |
5.51
|
1,138,220 | 5.84 | 5.84 | 5.51 | 1,000 | 0 | 0.0 |
24/10/2014 |
5.84
|
909,110 | 5.79 | 5.87 | 5.69 | 0 | 0 | 0 |
23/10/2014 |
5.79
|
791,290 | 5.94 | 5.99 | 5.79 | 0 | 0 | 0 |
22/10/2014 |
5.94
|
698,260 | 5.84 | 5.94 | 5.84 | 0 | 0 | 0 |
21/10/2014 |
5.84
|
749,880 | 5.79 | 5.92 | 5.74 | 0 | 0 | 0 |
20/10/2014 |
5.79
|
840,230 | 5.69 | 5.92 | 5.71 | 0 | 0 | 0 |
17/10/2014 |
5.69
|
1,735,430 | 5.64 | 5.76 | 5.54 | 1,000 | 39,200 | -0.8 |
16/10/2014 |
5.64
|
1,554,440 | 5.99 | 5.99 | 5.64 | 3,100 | 0 | 0.1 |
15/10/2014 |
5.99
|
1,378,370 | 6.04 | 6.07 | 5.92 | 880 | 0 | 0.0 |
14/10/2014 |
6.04
|
734,400 | 6.15 | 6.22 | 6.04 | 1,000 | 7,000 | -0.1 |
13/10/2014 |
6.15
|
815,320 | 6.20 | 6.20 | 6.09 | 0 | 0 | 0 |
10/10/2014 |
6.20
|
1,752,640 | 6.32 | 6.32 | 6.17 | 0 | 104,220 | -2.6 |
09/10/2014 |
6.32
|
2,118,270 | 6.27 | 6.45 | 6.30 | 0 | 391,790 | -9.8 |
08/10/2014 |
6.27
|
2,240,850 | 6.37 | 6.37 | 6.22 | 1,500 | 305,400 | -7.6 |
07/10/2014 |
6.37
|
1,603,070 | 6.35 | 6.45 | 6.35 | 0 | 173,000 | -4.4 |
06/10/2014 |
6.35
|
1,959,340 | 6.17 | 6.42 | 6.17 | 310 | 1,100 | -0.0 |
03/10/2014 |
6.17
|
2,411,240 | 5.99 | 6.25 | 6.02 | 90 | 200,100 | -4.8 |
02/10/2014 |
5.99
|
1,179,930 | 5.92 | 6.02 | 5.92 | 0 | 2,000 | -0.0 |
01/10/2014 |
5.92
|
1,283,800 | 5.81 | 5.97 | 5.87 | 0 | 0 | 0 |
30/09/2014 |
5.81
|
1,140,610 | 5.84 | 5.92 | 5.79 | 0 | 179,000 | -4.1 |
29/09/2014 |
5.84
|
1,164,850 | 5.92 | 5.94 | 5.79 | 0 | 0 | 0 |
26/09/2014 |
5.92
|
1,852,180 | 5.87 | 6.07 | 5.89 | 0 | 212,940 | -5.1 |
25/09/2014 |
5.87
|
1,398,090 | 5.59 | 5.87 | 5.56 | 50 | 0 | 0.0 |
24/09/2014 |
5.59
|
2,048,340 | 5.84 | 5.84 | 5.56 | 100 | 840,800 | -19.0 |
23/09/2014 |
5.84
|
957,970 | 5.92 | 6.02 | 5.84 | 500 | 0 | 0.0 |
22/09/2014 |
5.92
|
698,600 | 5.92 | 6.09 | 5.92 | 130 | 0 | 0.0 |
19/09/2014 |
5.92
|
852,730 | 5.84 | 6.02 | 5.84 | 1,500 | 0 | 0.0 |
18/09/2014 |
5.84
|
3,488,520 | 6.25 | 6.25 | 5.84 | 550 | 191,560 | -4.6 |