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) |
-0.45 | -3.98% | 43,323,700 | 114,892 | 1.2 |
10.55
11.30
10.75
|
2 tháng
(2024-07-22) |
0.31 | 2.91% | 87,891,900 | -252,415 | -2.8 |
9.72
11.30
10.75
|
3 tháng
(2024-06-24) |
0.16 | 1.53% | 115,541,900 | -95,225 | -1.1 |
9.72
11.30
10.75
|
6 tháng
(2024-03-25) |
-2.56 | -19.06% | 372,063,300 | -1,036,926 | -15.0 |
9.72
13.50
10.75
|
12 tháng
(2023-09-26) |
-0.69 | -6.02% | 1,074,180,000 | 349,476 | 1.2 |
9.14
13.50
10.75
|
24 tháng
(2022-10-03) |
2.55 | 30.79% | 3,002,905,500 | 381,538 | -2.9 |
4.13
14.22
10.75
|
36 tháng
(2021-10-06) |
-2.05 | -15.90% | 4,390,127,100 | -3,019,873 | -62.4 |
4.13
20.84
10.75
|
60 tháng
(2019-10-17) |
5.99 | 123.42% | 5,519,523,860 | -29,514,551 | -458.8 |
2.11
20.84
10.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
4.14
|
1,848,690 | 4.19 | 4.23 | 4.10 | 65,000 | 43,000 | 0.2 |
16/09/2014 |
4.19
|
2,066,370 | 4.05 | 4.23 | 4.00 | 394,040 | 79,000 | 2.8 |
15/09/2014 |
4.05
|
2,590,990 | 4.19 | 4.33 | 4.05 | 64,850 | 81,500 | -0.2 |
12/09/2014 |
4.19
|
2,225,660 | 3.96 | 4.19 | 3.96 | 437,920 | 212,000 | 2.0 |
11/09/2014 |
3.96
|
791,520 | 3.96 | 4.00 | 3.87 | 20,000 | 3,990 | 0.1 |
10/09/2014 |
3.96
|
1,261,330 | 3.87 | 3.96 | 3.77 | 0 | 2,800 | -0.0 |
09/09/2014 |
3.87
|
3,687,650 | 4.14 | 4.14 | 3.87 | 5,000 | 800,000 | -6.9 |
08/09/2014 |
4.14
|
2,302,000 | 4.19 | 4.28 | 4.10 | 6,010 | 245,000 | -2.2 |
05/09/2014 |
4.19
|
2,833,560 | 3.96 | 4.23 | 3.96 | 315,000 | 2,500 | 2.8 |
04/09/2014 |
3.96
|
1,984,820 | 4.00 | 4.00 | 3.91 | 69,870 | 0 | 0.6 |
03/09/2014 |
4.00
|
2,083,360 | 3.91 | 4.05 | 3.96 | 0 | 1,000 | -0.0 |
29/08/2014 |
3.91
|
1,166,290 | 3.82 | 3.96 | 3.82 | 0 | 10,000 | -0.1 |
28/08/2014 |
3.82
|
1,730,850 | 3.91 | 3.91 | 3.82 | 33,840 | 0 | 0.3 |
27/08/2014 |
3.91
|
3,178,700 | 3.91 | 3.91 | 3.73 | 601,000 | 15,000 | 5.0 |
26/08/2014 |
3.91
|
933,360 | 3.91 | 3.91 | 3.82 | 0 | 16,200 | -0.1 |
25/08/2014 |
3.91
|
2,711,300 | 3.77 | 3.96 | 3.82 | 110,000 | 5,000 | 0.9 |
22/08/2014 |
3.77
|
2,466,180 | 3.77 | 3.91 | 3.77 | 0 | 5,000 | -0.0 |
21/08/2014 |
3.77
|
1,536,840 | 3.73 | 3.82 | 3.73 | 0 | 6,500 | -0.1 |
20/08/2014 |
3.73
|
713,810 | 3.73 | 3.77 | 3.68 | 0 | 0 | 0 |
19/08/2014 |
3.73
|
3,333,890 | 3.73 | 3.82 | 3.73 | 20,000 | 1,000 | 0.2 |
18/08/2014 |
3.73
|
1,764,350 | 3.77 | 3.82 | 3.68 | 0 | 0 | 0 |
15/08/2014 |
3.77
|
1,693,940 | 3.64 | 3.77 | 3.68 | 1,000 | 5,000 | -0.0 |
14/08/2014 |
3.64
|
2,074,130 | 3.64 | 3.73 | 3.64 | 0 | 10,000 | -0.1 |
13/08/2014 |
3.64
|
1,416,980 | 3.59 | 3.64 | 3.50 | 0 | 510,000 | -3.9 |
12/08/2014 |
3.59
|
799,420 | 3.59 | 3.64 | 3.54 | 0 | 0 | 0 |
11/08/2014 |
3.59
|
389,470 | 3.64 | 3.64 | 3.54 | 0 | 0 | 0 |
08/08/2014 |
3.64
|
871,150 | 3.64 | 3.73 | 3.59 | 0 | 0 | 0 |
07/08/2014 |
3.64
|
1,082,280 | 3.54 | 3.64 | 3.54 | 0 | 70,070 | -0.5 |
06/08/2014 |
3.54
|
855,080 | 3.54 | 3.68 | 3.50 | 0 | 0 | 0 |
05/08/2014 |
3.54
|
346,670 | 3.45 | 3.54 | 3.45 | 2,800 | 270 | 0.0 |
04/08/2014 |
3.45
|
416,570 | 3.50 | 3.54 | 3.45 | 0 | 0 | 0 |
01/08/2014 |
3.50
|
283,960 | 3.54 | 3.54 | 3.45 | 0 | 150 | -0.0 |
31/07/2014 |
3.54
|
436,880 | 3.50 | 3.54 | 3.45 | 0 | 0 | 0 |
30/07/2014 |
3.50
|
715,010 | 3.36 | 3.54 | 3.36 | 0 | 0 | 0 |
29/07/2014 |
3.36
|
277,960 | 3.41 | 3.45 | 3.36 | 0 | 13,000 | -0.1 |
28/07/2014 |
3.41
|
1,251,200 | 3.50 | 3.50 | 3.31 | 10,000 | 4,000 | 0.0 |
25/07/2014 |
3.50
|
413,450 | 3.59 | 3.64 | 3.50 | 0 | 0 | 0 |
24/07/2014 |
3.59
|
357,480 | 3.59 | 3.64 | 3.59 | 0 | 10 | -0.0 |
23/07/2014 |
3.59
|
641,010 | 3.59 | 3.64 | 3.54 | 1,000 | 0 | 0.0 |
22/07/2014 |
3.59
|
624,570 | 3.68 | 3.68 | 3.59 | 4,000 | 0 | 0.0 |
21/07/2014 |
3.68
|
1,131,610 | 3.73 | 3.77 | 3.64 | 0 | 5,400 | -0.0 |
18/07/2014 |
3.73
|
1,607,620 | 3.68 | 3.77 | 3.64 | 0 | 2,500 | -0.0 |
17/07/2014 |
3.68
|
1,335,860 | 3.59 | 3.68 | 3.59 | 0 | 0 | 0 |
16/07/2014 |
3.59
|
1,742,750 | 3.59 | 3.73 | 3.59 | 34,800 | 50 | 0.3 |
15/07/2014 |
3.59
|
1,600,740 | 3.54 | 3.64 | 3.59 | 0 | 17,000 | -0.1 |
14/07/2014 |
3.54
|
582,310 | 3.54 | 3.59 | 3.50 | 0 | 0 | 0 |
11/07/2014 |
3.54
|
1,355,850 | 3.59 | 3.59 | 3.50 | 2,040 | 0 | 0.0 |
10/07/2014 |
3.59
|
2,873,430 | 3.64 | 3.64 | 3.50 | 90,000 | 10,350 | 0.6 |
09/07/2014 |
3.64
|
1,568,230 | 3.68 | 3.73 | 3.59 | 0 | 200 | -0.0 |
08/07/2014 |
3.68
|
2,568,190 | 3.54 | 3.68 | 3.50 | 339,010 | 220 | 2.6 |
07/07/2014 |
3.54
|
2,482,820 | 3.45 | 3.68 | 3.45 | 210,360 | 0 | 1.6 |
04/07/2014 |
3.45
|
1,780,440 | 3.45 | 3.54 | 3.45 | 200 | 0 | 0.0 |
03/07/2014 |
3.45
|
2,398,230 | 3.36 | 3.54 | 3.41 | 30,000 | 0 | 0.2 |
02/07/2014 |
3.36
|
1,361,420 | 3.36 | 3.41 | 3.31 | 32,000 | 0 | 0.2 |
01/07/2014 |
3.36
|
1,211,990 | 3.31 | 3.41 | 3.27 | 0 | 0 | 0 |
30/06/2014 |
3.31
|
1,902,290 | 3.27 | 3.41 | 3.27 | 70,000 | 0 | 0.5 |
27/06/2014 |
3.27
|
713,330 | 3.27 | 3.31 | 3.22 | 0 | 0 | 0 |
26/06/2014 |
3.27
|
2,028,640 | 3.36 | 3.41 | 3.27 | 86,010 | 0 | 0.6 |
25/06/2014 |
3.36
|
1,101,530 | 3.31 | 3.41 | 3.27 | 35,000 | 0 | 0.3 |
24/06/2014 |
3.31
|
1,091,970 | 3.27 | 3.36 | 3.22 | 0 | 0 | 0 |
23/06/2014 |
3.27
|
521,620 | 3.36 | 3.36 | 3.22 | 0 | 10 | -0.0 |
20/06/2014 |
3.36
|
3,360,980 | 3.18 | 3.36 | 3.31 | 0 | 0 | 0 |
19/06/2014 |
3.18
|
2,087,260 | 3.31 | 3.31 | 3.13 | 43,000 | 10 | 0.3 |
18/06/2014 |
3.31
|
1,383,900 | 3.36 | 3.41 | 3.27 | 19,010 | 0 | 0.1 |
17/06/2014 |
3.36
|
1,796,890 | 3.22 | 3.36 | 3.18 | 0 | 0 | 0 |
16/06/2014 |
3.22
|
1,932,340 | 3.08 | 3.22 | 3.13 | 33,010 | 0 | 0.2 |
13/06/2014 |
3.08
|
678,180 | 3.13 | 3.18 | 3.08 | 1,710 | 130,000 | -0.9 |
12/06/2014 |
3.13
|
886,480 | 3.13 | 3.18 | 3.08 | 0 | 100,000 | -0.7 |
11/06/2014 |
3.13
|
658,490 | 2.99 | 3.13 | 2.99 | 0 | 0 | 0 |
10/06/2014 |
2.99
|
833,700 | 3.13 | 3.18 | 2.99 | 0 | 0 | 0 |
09/06/2014 |
3.13
|
1,706,300 | 3.18 | 3.27 | 3.13 | 49,000 | 0 | 0.3 |
06/06/2014 |
3.18
|
1,491,400 | 3.04 | 3.18 | 3.04 | 0 | 0 | 0 |
05/06/2014 |
3.04
|
692,890 | 3.04 | 3.13 | 2.95 | 57,000 | 0 | 0.4 |
04/06/2014 |
3.04
|
1,159,310 | 3.04 | 3.08 | 2.95 | 5,000 | 0 | 0.0 |
03/06/2014 |
3.04
|
3,564,680 | 2.95 | 3.13 | 2.99 | 0 | 0 | 0 |
02/06/2014 |
2.95
|
921,830 | 3.08 | 3.08 | 2.95 | 42,300 | 71,000 | -0.2 |
30/05/2014 |
3.08
|
1,386,850 | 3.13 | 3.13 | 2.99 | 0 | 36,000 | -0.2 |
29/05/2014 |
3.13
|
1,429,820 | 3.18 | 3.27 | 3.08 | 40,200 | 0 | 0.3 |
28/05/2014 |
3.18
|
1,612,070 | 3.18 | 3.31 | 3.13 | 6,000 | 10,000 | -0.0 |
27/05/2014 |
3.18
|
4,278,700 | 2.99 | 3.18 | 2.90 | 30,000 | 0 | 0.2 |
26/05/2014 |
2.99
|
572,370 | 2.90 | 2.99 | 2.81 | 0 | 0 | 0 |
23/05/2014 |
2.90
|
626,770 | 2.95 | 2.95 | 2.85 | 50,000 | 0 | 0.3 |
22/05/2014 |
2.95
|
1,184,720 | 3.08 | 3.08 | 2.90 | 60,000 | 62,550 | -0.0 |
21/05/2014 |
3.08
|
1,936,740 | 2.90 | 3.08 | 2.81 | 62,400 | 0 | 0.4 |
20/05/2014 |
2.90
|
1,693,070 | 2.81 | 2.90 | 2.72 | 35,170 | 1,420 | 0.2 |
19/05/2014 |
2.81
|
1,050,550 | 2.72 | 2.90 | 2.72 | 28,400 | 0 | 0.2 |
16/05/2014 |
2.72
|
703,980 | 2.58 | 2.72 | 2.58 | 197,920 | 2,000 | 1.1 |
15/05/2014 |
2.58
|
1,342,080 | 2.67 | 2.85 | 2.53 | 110,000 | 118,190 | -0.1 |
14/05/2014 |
2.67
|
782,750 | 2.53 | 2.67 | 2.58 | 50,000 | 150,000 | -0.6 |
13/05/2014 |
2.53
|
900,790 | 2.53 | 2.67 | 2.44 | 130,000 | 100,000 | 0.2 |
12/05/2014 |
2.53
|
1,536,960 | 2.72 | 2.81 | 2.53 | 60,000 | 0 | 0.3 |
09/05/2014 |
2.72
|
844,530 | 2.76 | 2.85 | 2.62 | 0 | 0 | 0 |
08/05/2014 |
2.76
|
697,100 | 2.95 | 2.95 | 2.76 | 25,500 | 0 | 0.2 |
07/05/2014 |
2.95
|
232,750 | 2.99 | 3.04 | 2.90 | 0 | 0 | 0 |
06/05/2014 |
2.99
|
1,518,680 | 3.08 | 3.08 | 2.90 | 185,000 | 15,000 | 1.1 |
05/05/2014 |
3.08
|
751,080 | 3.31 | 3.31 | 3.08 | 0 | 43,000 | -0.3 |
29/04/2014 |
3.31
|
201,910 | 3.31 | 3.31 | 3.22 | 0 | 35,000 | -0.2 |
28/04/2014 |
3.31
|
452,380 | 3.31 | 3.36 | 3.22 | 1,000 | 0 | 0.0 |
25/04/2014 |
3.31
|
678,960 | 3.22 | 3.36 | 3.27 | 0 | 0 | 0 |
24/04/2014 |
3.22
|
477,900 | 3.22 | 3.31 | 3.22 | 0 | 0 | 0 |