| 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) |
-0.17 | -5.01% | 669,800 | 0 | 0 |
3.22
3.40
3.23
|
|
2 tháng
(2024-07-22) |
-0.25 | -7.20% | 1,269,100 | -10 | -0.0 |
3.22
3.57
3.23
|
|
3 tháng
(2024-06-24) |
-0.29 | -8.26% | 1,762,200 | -32,810 | -0.1 |
3.22
3.57
3.23
|
|
6 tháng
(2024-03-25) |
-0.39 | -10.80% | 5,082,200 | -152,803 | -0.5 |
3.22
3.62
3.23
|
|
12 tháng
(2023-09-26) |
-0.23 | -6.67% | 11,476,500 | -167,503 | -0.6 |
3.22
3.66
3.23
|
|
24 tháng
(2022-10-03) |
-0.33 | -9.30% | 44,625,000 | -19,203 | 0.5 |
2.25
4.54
3.23
|
|
36 tháng
(2021-10-06) |
-4.68 | -59.24% | 151,611,700 | -318,089 | -1.4 |
2.25
11.70
3.23
|
|
60 tháng
(2019-10-17) |
0.60 | 22.90% | 288,025,140 | -250,739 | -0.6 |
2
11.70
3.23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2014 |
7.02
|
994,480 | 7.19 | 7.27 | 7.02 | 0 | 0 | 0 |
| 16/09/2014 |
7.19
|
653,200 | 7.19 | 7.27 | 6.94 | 1,000 | 0 | 0.0 |
| 15/09/2014 |
7.19
|
1,007,960 | 7.36 | 7.60 | 7.19 | 0 | 0 | 0 |
| 12/09/2014 |
7.36
|
1,451,750 | 6.94 | 7.36 | 6.86 | 3,000 | 0 | 0.0 |
| 11/09/2014 |
6.94
|
570,390 | 6.94 | 7.11 | 6.78 | 0 | 0 | 0 |
| 10/09/2014 |
6.94
|
1,166,040 | 6.86 | 6.94 | 6.61 | 0 | 0 | 0 |
| 09/09/2014 |
6.86
|
1,674,580 | 7.36 | 7.44 | 6.86 | 0 | 2,000 | -0.0 |
| 08/09/2014 |
7.36
|
1,039,760 | 7.52 | 7.69 | 7.36 | 0 | 0 | 0 |
| 05/09/2014 |
7.52
|
861,890 | 7.36 | 7.52 | 7.27 | 90 | 0 | 0.0 |
| 04/09/2014 |
7.36
|
1,015,910 | 7.36 | 7.44 | 7.19 | 0 | 0 | 0 |
| 03/09/2014 |
7.36
|
1,352,470 | 7.11 | 7.52 | 7.19 | 0 | 0 | 0 |
| 29/08/2014 |
7.11
|
985,120 | 6.86 | 7.11 | 6.86 | 0 | 0 | 0 |
| 28/08/2014 |
6.86
|
1,220,480 | 6.94 | 6.94 | 6.78 | 0 | 660,210 | -5.5 |
| 27/08/2014 |
6.94
|
1,291,820 | 6.86 | 7.11 | 6.69 | 0 | 0 | 0 |
| 26/08/2014 |
6.86
|
1,600,400 | 6.94 | 7.02 | 6.78 | 0 | 0 | 0 |
| 25/08/2014 |
6.94
|
1,072,820 | 7.02 | 7.11 | 6.86 | 0 | 0 | 0 |
| 22/08/2014 |
7.02
|
1,570,290 | 6.94 | 7.19 | 7.02 | 0 | 0 | 0 |
| 21/08/2014 |
6.94
|
1,900,860 | 6.69 | 7.11 | 6.69 | 0 | 1,930 | -0.0 |
| 20/08/2014 |
6.69
|
858,380 | 6.69 | 6.86 | 6.61 | 0 | 0 | 0 |
| 19/08/2014 |
6.69
|
1,844,610 | 6.53 | 6.94 | 6.53 | 0 | 0 | 0 |
| 18/08/2014 |
6.53
|
2,210,470 | 6.12 | 6.53 | 6.20 | 0 | 0 | 0 |
| 15/08/2014 |
6.12
|
865,810 | 6.03 | 6.20 | 6.03 | 0 | 0 | 0 |
| 14/08/2014 |
6.03
|
837,570 | 6.12 | 6.20 | 6.03 | 0 | 0 | 0 |
| 13/08/2014 |
6.12
|
695,160 | 6.03 | 6.12 | 5.95 | 0 | 0 | 0 |
| 12/08/2014 |
6.03
|
588,400 | 6.03 | 6.03 | 5.95 | 0 | 0 | 0 |
| 11/08/2014 |
6.03
|
904,720 | 5.95 | 6.20 | 5.95 | 0 | 0 | 0 |
| 08/08/2014 |
5.95
|
648,320 | 6.03 | 6.12 | 5.95 | 0 | 0 | 0 |
| 07/08/2014 |
6.03
|
1,523,740 | 5.70 | 6.03 | 5.70 | 0 | 0 | 0 |
| 06/08/2014 |
5.70
|
574,260 | 5.79 | 5.87 | 5.70 | 0 | 0 | 0 |
| 05/08/2014 |
5.79
|
543,250 | 5.62 | 5.79 | 5.62 | 0 | 0 | 0 |
| 04/08/2014 |
5.62
|
282,350 | 5.62 | 5.70 | 5.54 | 0 | 0 | 0 |
| 01/08/2014 |
5.62
|
318,490 | 5.70 | 5.70 | 5.54 | 0 | 0 | 0 |
| 31/07/2014 |
5.70
|
464,230 | 5.70 | 5.70 | 5.54 | 0 | 0 | 0 |
| 30/07/2014 |
5.70
|
233,600 | 5.62 | 5.70 | 5.54 | 0 | 0 | 0 |
| 29/07/2014 |
5.62
|
415,230 | 5.45 | 5.62 | 5.37 | 0 | 0 | 0 |
| 28/07/2014 |
5.45
|
1,480,900 | 5.79 | 5.79 | 5.45 | 0 | 0 | 0 |
| 25/07/2014 |
5.79
|
510,480 | 5.95 | 5.95 | 5.79 | 0 | 0 | 0 |
| 24/07/2014 |
5.95
|
697,530 | 6.12 | 6.12 | 5.95 | 0 | 0 | 0 |
| 23/07/2014 |
6.12
|
1,487,560 | 5.95 | 6.28 | 6.03 | 0 | 0 | 0 |
| 22/07/2014 |
5.95
|
1,074,160 | 5.62 | 5.95 | 5.95 | 0 | 0 | 0 |
| 21/07/2014 |
5.62
|
471,000 | 5.70 | 5.79 | 5.62 | 0 | 0 | 0 |
| 18/07/2014 |
5.70
|
435,730 | 5.87 | 5.87 | 5.70 | 0 | 0 | 0 |
| 17/07/2014 |
5.87
|
400,990 | 5.87 | 5.87 | 5.79 | 0 | 0 | 0 |
| 16/07/2014 |
5.87
|
667,070 | 5.87 | 5.95 | 5.87 | 0 | 0 | 0 |
| 15/07/2014 |
5.87
|
470,430 | 5.87 | 5.95 | 5.87 | 0 | 0 | 0 |
| 14/07/2014 |
5.87
|
217,440 | 5.79 | 5.87 | 5.79 | 0 | 0 | 0 |
| 11/07/2014 |
5.79
|
643,420 | 5.87 | 5.87 | 5.70 | 0 | 0 | 0 |
| 10/07/2014 |
5.87
|
639,180 | 6.03 | 6.03 | 5.70 | 0 | 0 | 0 |
| 09/07/2014 |
6.03
|
331,450 | 5.95 | 6.12 | 5.95 | 0 | 0 | 0 |
| 08/07/2014 |
5.95
|
814,470 | 5.95 | 6.12 | 5.87 | 0 | 0 | 0 |
| 07/07/2014 |
5.95
|
1,085,400 | 5.79 | 6.12 | 5.79 | 0 | 0 | 0 |
| 04/07/2014 |
5.79
|
540,780 | 5.87 | 5.95 | 5.70 | 0 | 0 | 0 |
| 03/07/2014 |
5.87
|
1,436,040 | 5.70 | 5.95 | 5.70 | 0 | 0 | 0 |
| 02/07/2014 |
5.70
|
759,550 | 5.54 | 5.79 | 5.54 | 0 | 0 | 0 |
| 01/07/2014 |
5.54
|
338,800 | 5.54 | 5.62 | 5.45 | 0 | 3,000 | -0.0 |
| 30/06/2014 |
5.54
|
969,850 | 5.37 | 5.62 | 5.29 | 0 | 0 | 0 |
| 27/06/2014 |
5.37
|
373,390 | 5.45 | 5.45 | 5.29 | 0 | 0 | 0 |
| 26/06/2014 |
5.45
|
499,570 | 5.45 | 5.54 | 5.37 | 0 | 0 | 0 |
| 25/06/2014 |
5.45
|
469,730 | 5.45 | 5.62 | 5.37 | 0 | 800 | -0.0 |
| 24/06/2014 |
5.45
|
510,560 | 5.29 | 5.54 | 5.21 | 0 | 0 | 0 |
| 23/06/2014 |
5.29
|
758,190 | 5.62 | 5.62 | 5.29 | 0 | 0 | 0 |
| 20/06/2014 |
5.62
|
391,360 | 5.54 | 5.70 | 5.37 | 0 | 0 | 0 |
| 19/06/2014 |
5.54
|
1,160,170 | 5.62 | 5.70 | 5.29 | 0 | 0 | 0 |
| 18/06/2014 |
5.62
|
2,003,150 | 5.29 | 5.62 | 5.37 | 0 | 0 | 0 |
| 17/06/2014 |
5.29
|
562,200 | 5.12 | 5.29 | 5.04 | 0 | 0 | 0 |
| 16/06/2014 |
5.12
|
122,660 | 5.04 | 5.12 | 5.04 | 0 | 0 | 0 |
| 13/06/2014 |
5.04
|
330,480 | 5.04 | 5.12 | 5.04 | 0 | 32,490 | -0.2 |
| 12/06/2014 |
5.04
|
494,350 | 5.12 | 5.21 | 5.04 | 0 | 0 | 0 |
| 11/06/2014 |
5.12
|
265,620 | 5.04 | 5.21 | 4.96 | 0 | 0 | 0 |
| 10/06/2014 |
5.04
|
269,740 | 5.21 | 5.21 | 5.04 | 0 | 0 | 0 |
| 09/06/2014 |
5.21
|
947,830 | 5.12 | 5.37 | 5.12 | 205,790 | 8,790 | 1.2 |
| 06/06/2014 |
5.12
|
465,110 | 4.96 | 5.12 | 4.96 | 163,460 | 27,060 | 0.8 |
| 05/06/2014 |
4.96
|
417,140 | 4.79 | 5.04 | 4.71 | 112,500 | 0 | 0.7 |
| 04/06/2014 |
4.79
|
445,830 | 4.96 | 5.04 | 4.71 | 0 | 0 | 0 |
| 03/06/2014 |
4.96
|
366,080 | 4.88 | 5.12 | 4.88 | 0 | 1,220 | -0.0 |
| 02/06/2014 |
4.88
|
569,920 | 5.04 | 5.12 | 4.79 | 0 | 6,000 | -0.0 |
| 30/05/2014 |
5.04
|
604,130 | 5.12 | 5.21 | 4.96 | 500 | 0 | 0.0 |
| 29/05/2014 |
5.12
|
983,630 | 5.45 | 5.45 | 5.12 | 19,990 | 0 | 0.1 |
| 28/05/2014 |
5.45
|
701,580 | 5.29 | 5.54 | 5.29 | 0 | 0 | 0 |
| 27/05/2014 |
5.29
|
1,298,250 | 4.96 | 5.29 | 4.96 | 193,510 | 19,990 | 1.1 |
| 26/05/2014 |
4.96
|
685,020 | 4.88 | 4.96 | 4.63 | 0 | 0 | 0 |
| 23/05/2014 |
4.88
|
709,400 | 4.88 | 5.04 | 4.71 | 0 | 0 | 0 |
| 22/05/2014 |
4.88
|
1,816,500 | 4.96 | 5.21 | 4.88 | 252,350 | 0 | 1.4 |
| 21/05/2014 |
4.96
|
1,129,960 | 4.71 | 4.96 | 4.71 | 3,000 | 0 | 0.0 |
| 20/05/2014 |
4.71
|
942,440 | 4.46 | 4.71 | 4.38 | 0 | 0 | 0 |
| 19/05/2014 |
4.46
|
862,420 | 4.21 | 4.46 | 4.05 | 0 | 0 | 0 |
| 16/05/2014 |
4.21
|
989,740 | 3.97 | 4.21 | 3.97 | 0 | 650 | -0.0 |
| 15/05/2014 |
3.97
|
1,575,410 | 3.80 | 4.05 | 3.72 | 418,810 | 0 | 2.0 |
| 14/05/2014 |
3.80
|
1,081,860 | 3.72 | 3.97 | 3.47 | 0 | 0 | 0 |
| 13/05/2014 |
3.72
|
580,500 | 3.97 | 3.97 | 3.72 | 0 | 0 | 0 |
| 12/05/2014 |
3.97
|
239,340 | 4.21 | 4.21 | 3.97 | 0 | 0 | 0 |
| 09/05/2014 |
4.21
|
512,740 | 4.38 | 4.38 | 4.13 | 0 | 0 | 0 |
| 08/05/2014 |
4.38
|
642,230 | 4.63 | 4.63 | 4.38 | 0 | 0 | 0 |
| 07/05/2014 |
4.63
|
170,640 | 4.71 | 4.79 | 4.55 | 0 | 0 | 0 |
| 06/05/2014 |
4.71
|
796,480 | 4.88 | 4.88 | 4.55 | 0 | 20,000 | -0.1 |
| 05/05/2014 |
4.88
|
505,430 | 5.21 | 5.29 | 4.88 | 0 | 0 | 0 |
| 29/04/2014 |
5.21
|
343,510 | 5.37 | 5.37 | 5.12 | 0 | 0 | 0 |
| 28/04/2014 |
5.37
|
371,810 | 5.70 | 5.70 | 5.37 | 0 | 0 | 0 |
| 25/04/2014 |
5.70
|
321,500 | 5.70 | 5.79 | 5.62 | 0 | 0 | 0 |
| 24/04/2014 |
5.70
|
273,860 | 5.79 | 5.79 | 5.54 | 0 | 0 | 0 |