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) |
-1.01 | -11.04% | 7,850,800 | 287,890 | 2.3 |
8.05
9.15
8.20
|
2 tháng
(2024-07-22) |
-2.11 | -20.59% | 24,692,700 | 1,320,476 | 11.5 |
8.05
10.40
8.20
|
3 tháng
(2024-06-21) |
-2.41 | -22.84% | 53,628,700 | 223,346 | -1.4 |
8.05
11.60
8.20
|
6 tháng
(2024-03-25) |
-0.81 | -9.05% | 99,277,600 | 894,086 | 5.5 |
7.67
11.60
8.20
|
12 tháng
(2023-09-25) |
-2.76 | -25.32% | 187,847,900 | 3,471,676 | 27.5 |
7.62
11.60
8.20
|
24 tháng
(2022-09-30) |
-3.26 | -28.60% | 410,047,200 | 10,530,373 | 80.9 |
5.20
11.70
8.20
|
36 tháng
(2021-10-05) |
-4.72 | -36.72% | 839,595,300 | 153,395 | -127.6 |
5.20
24
8.20
|
60 tháng
(2019-10-16) |
-7.26 | -47.16% | 1,019,430,970 | 5,753,075 | -38.6 |
5.20
24
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
5.35
|
335,630 | 5.29 | 5.59 | 5.29 | 12,000 | 10 | 0.1 |
16/09/2014 |
5.29
|
896,380 | 5.00 | 5.29 | 4.82 | 3,090 | 0 | 0.0 |
15/09/2014 |
5.00
|
725,400 | 4.70 | 5.00 | 4.64 | 10 | 0 | 0.0 |
12/09/2014 |
4.70
|
776,620 | 4.41 | 4.70 | 4.59 | 10,010 | 0 | 0.1 |
11/09/2014 |
4.41
|
646,270 | 4.17 | 4.41 | 4.12 | 0 | 0 | 0 |
10/09/2014 |
4.17
|
299,350 | 4.17 | 4.23 | 3.94 | 0 | 0 | 0 |
09/09/2014 |
4.17
|
498,580 | 4.47 | 4.47 | 4.17 | 0 | 0 | 0 |
08/09/2014 |
4.47
|
358,970 | 4.59 | 4.70 | 4.35 | 0 | 0 | 0 |
05/09/2014 |
4.59
|
319,060 | 4.35 | 4.59 | 4.35 | 0 | 0 | 0 |
04/09/2014 |
4.35
|
737,380 | 4.12 | 4.35 | 4.12 | 0 | 0 | 0 |
03/09/2014 |
4.12
|
317,580 | 4.06 | 4.23 | 4.06 | 0 | 0 | 0 |
29/08/2014 |
4.06
|
275,670 | 3.82 | 4.06 | 3.82 | 0 | 0 | 0 |
28/08/2014 |
3.82
|
74,480 | 3.82 | 3.88 | 3.70 | 0 | 0 | 0 |
27/08/2014 |
3.82
|
228,560 | 3.94 | 3.94 | 3.76 | 0 | 0 | 0 |
26/08/2014 |
3.94
|
90,320 | 4.00 | 4.12 | 3.82 | 0 | 0 | 0 |
25/08/2014 |
4.00
|
115,020 | 3.94 | 4.06 | 3.94 | 0 | 0 | 0 |
22/08/2014 |
3.94
|
537,870 | 4.17 | 4.17 | 3.94 | 0 | 0 | 0 |
21/08/2014 |
4.17
|
251,710 | 4.00 | 4.23 | 4.00 | 0 | 0 | 0 |
20/08/2014 |
4.00
|
161,730 | 4.06 | 4.06 | 4.00 | 0 | 10,000 | -0.1 |
19/08/2014 |
4.06
|
269,650 | 4.12 | 4.17 | 4.06 | 0 | 9,000 | -0.1 |
18/08/2014 |
4.12
|
243,940 | 4.12 | 4.23 | 4.06 | 0 | 20,000 | -0.1 |
15/08/2014 |
4.12
|
598,050 | 3.94 | 4.17 | 3.76 | 0 | 0 | 0 |
14/08/2014 |
3.94
|
464,080 | 3.94 | 4.12 | 3.94 | 0 | 490 | -0.0 |
13/08/2014 |
3.94
|
368,950 | 3.70 | 3.94 | 3.70 | 0 | 0 | 0 |
12/08/2014 |
3.70
|
336,500 | 3.59 | 3.82 | 3.59 | 0 | 0 | 0 |
11/08/2014 |
3.59
|
82,090 | 3.65 | 3.65 | 3.59 | 0 | 0 | 0 |
08/08/2014 |
3.65
|
215,120 | 3.53 | 3.65 | 3.47 | 490 | 0 | 0.0 |
07/08/2014 |
3.53
|
250,830 | 3.53 | 3.59 | 3.41 | 0 | 1,000 | -0.0 |
06/08/2014 |
3.53
|
244,720 | 3.65 | 3.65 | 3.53 | 0 | 0 | 0 |
05/08/2014 |
3.65
|
212,560 | 3.65 | 3.76 | 3.53 | 0 | 4,980 | -0.0 |
04/08/2014 |
3.65
|
666,330 | 3.41 | 3.65 | 3.35 | 16,000 | 0 | 0.1 |
01/08/2014 |
3.41
|
380,600 | 3.23 | 3.41 | 3.29 | 0 | 0 | 0 |
31/07/2014 |
3.23
|
184,290 | 3.18 | 3.29 | 3.12 | 0 | 0 | 0 |
30/07/2014 |
3.18
|
66,990 | 3.06 | 3.18 | 3.06 | 0 | 0 | 0 |
29/07/2014 |
3.06
|
15,950 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
28/07/2014 |
3.06
|
8,140 | 3.12 | 3.12 | 3.00 | 0 | 0 | 0 |
25/07/2014 |
3.12
|
36,730 | 3.18 | 3.18 | 3.12 | 0 | 0 | 0 |
24/07/2014 |
3.18
|
52,650 | 3.18 | 3.18 | 3.12 | 0 | 0 | 0 |
23/07/2014 |
3.18
|
39,280 | 3.06 | 3.18 | 3.06 | 0 | 0 | 0 |
22/07/2014 |
3.06
|
5,020 | 3.12 | 3.12 | 3.06 | 0 | 0 | 0 |
21/07/2014 |
3.12
|
70,250 | 3.12 | 3.18 | 3.12 | 0 | 0 | 0 |
18/07/2014 |
3.12
|
55,180 | 3.18 | 3.18 | 3.06 | 0 | 0 | 0 |
17/07/2014 |
3.18
|
14,780 | 3.23 | 3.23 | 3.12 | 0 | 0 | 0 |
16/07/2014 |
3.23
|
74,810 | 3.23 | 3.23 | 3.12 | 0 | 0 | 0 |
15/07/2014 |
3.23
|
36,790 | 3.18 | 3.23 | 3.12 | 0 | 0 | 0 |
14/07/2014 |
3.18
|
38,230 | 3.12 | 3.18 | 3.12 | 0 | 0 | 0 |
11/07/2014 |
3.12
|
91,180 | 3.18 | 3.18 | 3.06 | 0 | 0 | 0 |
10/07/2014 |
3.18
|
90,380 | 3.23 | 3.23 | 3.12 | 0 | 0 | 0 |
09/07/2014 |
3.23
|
52,740 | 3.12 | 3.23 | 3.12 | 0 | 0 | 0 |
08/07/2014 |
3.12
|
40,090 | 3.12 | 3.18 | 3.12 | 0 | 0 | 0 |
07/07/2014 |
3.12
|
30,940 | 3.12 | 3.12 | 3.06 | 0 | 0 | 0 |
04/07/2014 |
3.12
|
11,880 | 3.12 | 3.12 | 3.06 | 0 | 0 | 0 |
03/07/2014 |
3.12
|
73,670 | 3.12 | 3.18 | 3.12 | 0 | 0 | 0 |
02/07/2014 |
3.12
|
81,030 | 3.00 | 3.18 | 3.00 | 0 | 0 | 0 |
01/07/2014 |
3.00
|
42,630 | 3.00 | 3.06 | 2.94 | 0 | 0 | 0 |
30/06/2014 |
3.00
|
40,080 | 3.00 | 3.06 | 2.94 | 0 | 0 | 0 |
27/06/2014 |
3.00
|
16,540 | 3.00 | 3.06 | 3.00 | 0 | 0 | 0 |
26/06/2014 |
3.00
|
89,510 | 3.12 | 3.12 | 3.00 | 0 | 0 | 0 |
25/06/2014 |
3.12
|
56,200 | 3.12 | 3.12 | 3.06 | 0 | 0 | 0 |
24/06/2014 |
3.12
|
16,660 | 3.06 | 3.12 | 3.00 | 0 | 0 | 0 |
23/06/2014 |
3.06
|
48,540 | 3.23 | 3.23 | 3.06 | 0 | 0 | 0 |
20/06/2014 |
3.23
|
571,590 | 3.12 | 3.29 | 3.12 | 24,000 | 0 | 0.1 |
19/06/2014 |
3.12
|
78,550 | 2.94 | 3.12 | 2.88 | 0 | 0 | 0 |
18/06/2014 |
2.94
|
114,620 | 3.00 | 3.00 | 2.94 | 0 | 0 | 0 |
17/06/2014 |
3.00
|
26,880 | 2.82 | 3.00 | 2.82 | 0 | 0 | 0 |
16/06/2014 |
2.82
|
27,100 | 2.88 | 2.88 | 2.82 | 0 | 0 | 0 |
13/06/2014 |
2.88
|
54,720 | 2.88 | 2.88 | 2.82 | 0 | 0 | 0 |
12/06/2014 |
2.88
|
28,670 | 2.94 | 2.94 | 2.88 | 0 | 0 | 0 |
11/06/2014 |
2.94
|
6,970 | 2.88 | 2.94 | 2.88 | 0 | 0 | 0 |
10/06/2014 |
2.88
|
18,350 | 2.94 | 2.94 | 2.82 | 0 | 0 | 0 |
09/06/2014 |
2.94
|
16,040 | 2.88 | 2.94 | 2.88 | 0 | 0 | 0 |
06/06/2014 |
2.88
|
1,580 | 2.82 | 2.88 | 2.82 | 0 | 0 | 0 |
05/06/2014 |
2.82
|
10,590 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
04/06/2014 |
2.82
|
33,060 | 2.88 | 2.88 | 2.70 | 0 | 0 | 0 |
03/06/2014 |
2.88
|
580 | 2.88 | 2.94 | 2.88 | 0 | 0 | 0 |
02/06/2014 |
2.88
|
35,630 | 3.06 | 3.06 | 2.88 | 0 | 0 | 0 |
30/05/2014 |
3.06
|
72,240 | 3.06 | 3.06 | 2.94 | 0 | 10 | -0.0 |
29/05/2014 |
3.06
|
102,750 | 2.94 | 3.12 | 2.94 | 0 | 0 | 0 |
28/05/2014 |
2.94
|
97,170 | 2.94 | 3.00 | 2.94 | 0 | 0 | 0 |
27/05/2014 |
2.94
|
78,970 | 2.88 | 3.00 | 2.82 | 10 | 0 | 0.0 |
26/05/2014 |
2.88
|
26,330 | 2.88 | 2.88 | 2.82 | 0 | 0 | 0 |
23/05/2014 |
2.88
|
88,150 | 2.94 | 2.94 | 2.76 | 0 | 0 | 0 |
22/05/2014 |
2.94
|
103,330 | 3.00 | 3.06 | 2.94 | 0 | 0 | 0 |
21/05/2014 |
3.00
|
92,540 | 2.88 | 3.06 | 2.82 | 0 | 0 | 0 |
20/05/2014 |
2.88
|
107,480 | 2.82 | 2.88 | 2.70 | 0 | 0 | 0 |
19/05/2014 |
2.82
|
79,620 | 2.70 | 2.82 | 2.65 | 0 | 0 | 0 |
16/05/2014 |
2.70
|
46,250 | 2.59 | 2.70 | 2.53 | 0 | 0 | 0 |
15/05/2014 |
2.59
|
172,320 | 2.65 | 2.70 | 2.47 | 0 | 0 | 0 |
14/05/2014 |
2.65
|
67,320 | 2.59 | 2.76 | 2.53 | 0 | 0 | 0 |
13/05/2014 |
2.59
|
27,240 | 2.65 | 2.70 | 2.59 | 0 | 0 | 0 |
12/05/2014 |
2.65
|
81,710 | 2.82 | 2.88 | 2.65 | 0 | 0 | 0 |
09/05/2014 |
2.82
|
51,810 | 2.70 | 2.88 | 2.59 | 0 | 0 | 0 |
08/05/2014 |
2.70
|
426,030 | 2.88 | 2.88 | 2.70 | 0 | 0 | 0 |
07/05/2014 |
2.88
|
22,220 | 2.94 | 3.06 | 2.88 | 0 | 0 | 0 |
06/05/2014 |
2.94
|
97,810 | 2.94 | 2.94 | 2.82 | 0 | 0 | 0 |
05/05/2014 |
2.94
|
69,390 | 3.12 | 3.18 | 2.94 | 0 | 0 | 0 |
29/04/2014 |
3.12
|
48,780 | 3.23 | 3.23 | 3.06 | 0 | 0 | 0 |
28/04/2014 |
3.23
|
32,390 | 3.23 | 3.23 | 3.18 | 0 | 0 | 0 |
25/04/2014 |
3.23
|
46,350 | 3.29 | 3.35 | 3.18 | 0 | 0 | 0 |
24/04/2014 |
3.29
|
38,670 | 3.18 | 3.29 | 3.18 | 0 | 0 | 0 |