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) |
-0.10 | -2.50% | 155,300 | -35,020 | -0.1 |
3.90
4.10
3.90
|
2 tháng
(2024-07-22) |
-0.20 | -4.88% | 872,500 | -132,020 | -0.5 |
3.90
4.20
3.90
|
3 tháng
(2024-06-24) |
-0.30 | -7.14% | 1,708,700 | -221,420 | -0.9 |
3.90
4.30
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 4,335,900 | -295,320 | -1.2 |
3.80
4.50
3.90
|
12 tháng
(2023-09-26) |
-1.50 | -27.78% | 7,960,300 | -390,620 | -1.7 |
3.80
5.50
3.90
|
24 tháng
(2022-10-03) |
-3.50 | -47.30% | 27,298,049 | -174,120 | -0.8 |
3.80
7.40
3.90
|
36 tháng
(2021-10-06) |
-6.10 | -61% | 104,303,751 | 37,212 | 1.4 |
3.80
11.10
3.90
|
60 tháng
(2019-10-17) |
0.53 | 15.89% | 168,214,168 | -136,028 | 0.2 |
2.40
11.10
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
7.67
|
115,200 | 7.58 | 7.84 | 7.50 | 14,000 | 0 | 0.1 |
18/09/2014 |
7.58
|
376,700 | 7.75 | 7.84 | 7.50 | 0 | 200,000 | -1.8 |
17/09/2014 |
7.75
|
295,300 | 7.25 | 7.92 | 7.25 | 0 | 2,000 | -0.0 |
16/09/2014 |
7.25
|
65,100 | 7.50 | 7.50 | 7.25 | 0 | 25,100 | -0.2 |
15/09/2014 |
7.50
|
99,500 | 7.50 | 7.58 | 7.41 | 0 | 0 | 0 |
12/09/2014 |
7.50
|
62,600 | 7.50 | 7.50 | 7.33 | 0 | 0 | 0 |
11/09/2014 |
7.50
|
269,300 | 7.58 | 7.58 | 7.33 | 0 | 159,500 | -1.4 |
10/09/2014 |
7.58
|
235,600 | 7.08 | 7.58 | 6.82 | 0 | 0 | 0 |
09/09/2014 |
7.08
|
163,900 | 7.58 | 7.58 | 7.08 | 0 | 66,900 | -0.0 |
08/09/2014 |
7.58
|
198,700 | 7.16 | 7.84 | 7.16 | 0 | 0 | 0 |
05/09/2014 |
7.16
|
285,106 | 6.74 | 7.25 | 6.74 | 0 | 200,000 | -1.6 |
04/09/2014 |
6.74
|
224,000 | 6.74 | 6.74 | 6.57 | 0 | 188,500 | -1.5 |
03/09/2014 |
6.74
|
70,900 | 6.66 | 6.74 | 6.66 | 0 | 0 | 0 |
29/08/2014 |
6.66
|
45,200 | 6.66 | 6.74 | 6.57 | 0 | 0 | 0 |
28/08/2014 |
6.66
|
6,337 | 6.57 | 6.66 | 6.40 | 0 | 0 | 0 |
27/08/2014 |
6.57
|
31,000 | 6.66 | 6.82 | 6.57 | 0 | 0 | 0 |
26/08/2014 |
6.66
|
29,600 | 6.74 | 6.74 | 6.57 | 0 | 0 | 0 |
25/08/2014 |
6.74
|
11,200 | 6.74 | 6.74 | 6.66 | 0 | 0 | 0 |
22/08/2014 |
6.74
|
27,600 | 6.49 | 6.74 | 6.49 | 0 | 0 | 0 |
21/08/2014 |
6.49
|
2,800 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
20/08/2014 |
6.49
|
18,100 | 6.40 | 6.57 | 6.40 | 0 | 0 | 0 |
19/08/2014 |
6.40
|
15,200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
18/08/2014 |
6.40
|
20,700 | 6.40 | 6.40 | 6.32 | 0 | 0 | 0 |
15/08/2014 |
6.40
|
13,000 | 6.40 | 6.40 | 6.32 | 0 | 0 | 0 |
14/08/2014 |
6.40
|
10,500 | 6.40 | 6.49 | 6.40 | 0 | 0 | 0 |
13/08/2014 |
6.40
|
9,600 | 6.49 | 6.49 | 6.40 | 0 | 0 | 0 |
12/08/2014 |
6.49
|
10,700 | 6.40 | 6.49 | 6.40 | 0 | 0 | 0 |
11/08/2014 |
6.40
|
19,500 | 6.40 | 6.40 | 6.23 | 0 | 0 | 0 |
08/08/2014 |
6.40
|
24,200 | 6.40 | 6.40 | 6.23 | 0 | 0 | 0 |
07/08/2014 |
6.40
|
10,500 | 6.40 | 6.40 | 6.32 | 0 | 0 | 0 |
06/08/2014 |
6.40
|
3,400 | 6.40 | 6.40 | 6.32 | 0 | 0 | 0 |
05/08/2014 |
6.40
|
13,969 | 6.23 | 6.40 | 6.23 | 0 | 0 | 0 |
04/08/2014 |
6.23
|
32,800 | 6.23 | 6.23 | 6.15 | 0 | 0 | 0 |
01/08/2014 |
6.23
|
11,000 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
31/07/2014 |
6.23
|
800 | 6.23 | 6.23 | 6.15 | 0 | 0 | 0 |
30/07/2014 |
6.23
|
17,620 | 6.23 | 6.32 | 6.23 | 0 | 0 | 0 |
29/07/2014 |
6.23
|
3,600 | 6.15 | 6.23 | 6.15 | 0 | 0 | 0 |
28/07/2014 |
6.15
|
56,800 | 6.32 | 6.32 | 6.07 | 0 | 0 | 0 |
25/07/2014 |
6.32
|
21,300 | 6.40 | 6.49 | 6.32 | 0 | 0 | 0 |
24/07/2014 |
6.40
|
4,500 | 6.49 | 6.49 | 6.32 | 200 | 0 | 0.0 |
23/07/2014 |
6.49
|
13,400 | 6.66 | 6.66 | 6.15 | 0 | 0 | 0 |
22/07/2014 |
6.66
|
3,500 | 6.74 | 6.74 | 6.40 | 0 | 0 | 0 |
21/07/2014 |
6.74
|
14,400 | 6.74 | 6.82 | 6.57 | 100 | 0 | 0.0 |
18/07/2014 |
6.74
|
118,200 | 6.23 | 6.82 | 6.23 | 0 | 0 | 0 |
17/07/2014 |
6.23
|
46,500 | 6.23 | 6.23 | 6.15 | 0 | 0 | 0 |
16/07/2014 |
6.23
|
17,500 | 6.23 | 6.23 | 6.15 | 0 | 0 | 0 |
15/07/2014 |
6.23
|
45,000 | 6.23 | 6.23 | 5.90 | 0 | 0 | 0 |
14/07/2014 |
6.23
|
6,000 | 6.15 | 6.23 | 6.15 | 0 | 0 | 0 |
11/07/2014 |
6.15
|
24,100 | 6.15 | 6.15 | 5.98 | 0 | 0 | 0 |
10/07/2014 |
6.15
|
58,200 | 6.15 | 6.23 | 6.15 | 0 | 0 | 0 |
09/07/2014 |
6.15
|
16,700 | 6.07 | 6.23 | 6.15 | 0 | 0 | 0 |
08/07/2014 |
6.07
|
46,500 | 6.15 | 6.15 | 5.73 | 0 | 0 | 0 |
07/07/2014 |
6.15
|
81,500 | 6.07 | 6.15 | 6.07 | 0 | 0 | 0 |
04/07/2014 |
6.07
|
34,100 | 6.32 | 6.32 | 5.90 | 100 | 0 | 0.0 |
03/07/2014 |
6.32
|
28,089 | 5.81 | 6.32 | 5.81 | 0 | 0 | 0 |
02/07/2014 |
5.81
|
15,400 | 5.73 | 5.81 | 5.73 | 0 | 0 | 0 |
01/07/2014 |
5.73
|
2,900 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
30/06/2014 |
5.73
|
1,100 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
27/06/2014 |
5.73
|
19,200 | 5.81 | 5.81 | 5.73 | 0 | 0 | 0 |
26/06/2014 |
5.81
|
4,300 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
25/06/2014 |
5.81
|
14,300 | 5.81 | 5.81 | 5.81 | 200 | 0 | 0.0 |
24/06/2014 |
5.81
|
21,000 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
23/06/2014 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
20/06/2014 |
5.81
|
24,000 | 5.73 | 5.81 | 5.81 | 0 | 0 | 0 |
19/06/2014 |
5.73
|
21,600 | 5.81 | 5.81 | 5.73 | 0 | 0 | 0 |
18/06/2014 |
5.81
|
24,400 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
17/06/2014 |
5.81
|
5,800 | 5.73 | 5.81 | 5.65 | 0 | 0 | 0 |
16/06/2014 |
5.73
|
11,200 | 5.56 | 5.73 | 5.48 | 0 | 0 | 0 |
13/06/2014 |
5.56
|
2,700 | 5.73 | 5.90 | 5.56 | 0 | 0 | 0 |
12/06/2014 |
5.73
|
66,000 | 5.56 | 5.90 | 5.65 | 0 | 0 | 0 |
11/06/2014 |
5.56
|
35,100 | 5.56 | 5.56 | 5.48 | 0 | 28,300 | -0.2 |
10/06/2014 |
5.56
|
17,500 | 5.48 | 5.56 | 5.31 | 0 | 5,000 | -0.0 |
09/06/2014 |
5.48
|
10,500 | 5.48 | 5.48 | 5.48 | 0 | 10,000 | -0.1 |
06/06/2014 |
5.48
|
8,700 | 5.39 | 5.48 | 5.31 | 0 | 8,600 | -0.1 |
05/06/2014 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
04/06/2014 |
5.39
|
8,000 | 5.39 | 5.48 | 5.39 | 0 | 5,000 | -0.0 |
03/06/2014 |
5.39
|
2,400 | 5.48 | 5.56 | 5.39 | 0 | 0 | 0 |
02/06/2014 |
5.48
|
10,300 | 5.65 | 5.65 | 5.22 | 0 | 0 | 0 |
30/05/2014 |
5.65
|
200 | 5.56 | 5.65 | 5.22 | 0 | 0 | 0 |
29/05/2014 |
5.56
|
1,000 | 5.65 | 5.65 | 5.56 | 0 | 0 | 0 |
28/05/2014 |
5.65
|
10,000 | 5.56 | 5.65 | 5.65 | 0 | 0 | 0 |
27/05/2014 |
5.56
|
9,200 | 5.48 | 5.73 | 5.39 | 0 | 0 | 0 |
26/05/2014 |
5.48
|
800 | 5.31 | 5.48 | 5.31 | 0 | 0 | 0 |
23/05/2014 |
5.31
|
200 | 5.39 | 5.56 | 5.31 | 0 | 0 | 0 |
22/05/2014 |
5.39
|
2,400 | 5.48 | 5.48 | 5.31 | 0 | 1,000 | -0.0 |
21/05/2014 |
5.48
|
21,300 | 5.22 | 5.48 | 5.22 | 0 | 8,400 | -0.1 |
20/05/2014 |
5.22
|
8,500 | 5.22 | 5.22 | 5.14 | 0 | 0 | 0 |
19/05/2014 |
5.22
|
10,700 | 5.22 | 5.22 | 5.14 | 400 | 0 | 0.0 |
16/05/2014 |
5.22
|
4,100 | 5.14 | 5.22 | 5.06 | 69,900 | 0 | 0.5 |
15/05/2014 |
5.14
|
12,700 | 5.06 | 5.22 | 4.97 | 0 | 0 | 0 |
14/05/2014 |
5.06
|
10,700 | 4.89 | 5.06 | 5.06 | 0 | 0 | 0 |
13/05/2014 |
4.89
|
63,900 | 4.97 | 4.97 | 4.89 | 0 | 63,700 | -0.4 |
12/05/2014 |
4.97
|
70,700 | 5.31 | 5.31 | 4.89 | 0 | 50,000 | -0.3 |
09/05/2014 |
5.31
|
33,900 | 5.06 | 5.39 | 5.06 | 0 | 0 | 0 |
08/05/2014 |
5.06
|
107,500 | 5.56 | 5.56 | 5.06 | 0 | 0 | 0 |
07/05/2014 |
5.56
|
50,500 | 5.56 | 5.56 | 5.31 | 0 | 0 | 0 |
06/05/2014 |
5.56
|
39,200 | 6.07 | 6.07 | 5.56 | 0 | 0 | 0 |
05/05/2014 |
6.07
|
21,900 | 5.98 | 6.07 | 5.65 | 0 | 0 | 0 |
29/04/2014 |
5.98
|
3,700 | 6.15 | 6.15 | 5.98 | 0 | 0 | 0 |
28/04/2014 |
6.15
|
3,100 | 6.23 | 6.23 | 6.15 | 0 | 0 | 0 |