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) |
-0.70 | -8.66% | 470,700 | -5,800 | -0.0 |
7.20
8.08
7.20
|
2 tháng
(2024-07-22) |
-0.82 | -10% | 1,460,400 | -1,400 | -0.0 |
7.20
8.40
7.20
|
3 tháng
(2024-06-24) |
-1.37 | -15.66% | 2,482,100 | -85,411 | -0.7 |
7.20
9
7.20
|
6 tháng
(2024-03-25) |
-2.16 | -22.64% | 12,305,600 | -307,811 | -2.9 |
7.20
10.45
7.20
|
12 tháng
(2023-09-26) |
-1.45 | -16.42% | 65,804,600 | -372,925 | -3.4 |
7.20
10.45
7.20
|
24 tháng
(2022-10-03) |
1.98 | 36.67% | 135,284,100 | -452,376 | -2.7 |
3.65
12.95
7.20
|
36 tháng
(2021-10-06) |
-3.12 | -29.74% | 353,480,900 | -514,910 | -3.8 |
3.65
16.17
7.20
|
60 tháng
(2019-10-17) |
3.86 | 109.48% | 710,186,030 | -400,420 | -1.5 |
2.09
16.17
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
7.44
|
624,680 | 7.58 | 7.89 | 7.44 | 0 | 23,580 | -0.4 |
16/09/2014 |
7.58
|
1,775,950 | 7.09 | 7.58 | 7.09 | 9,000 | 0 | 0.2 |
15/09/2014 |
7.09
|
757,570 | 6.96 | 7.36 | 7.00 | 8,000 | 0 | 0.1 |
12/09/2014 |
6.96
|
461,950 | 6.78 | 6.96 | 6.78 | 0 | 0 | 0 |
11/09/2014 |
6.78
|
618,990 | 6.51 | 6.96 | 6.38 | 0 | 12,710 | -0.2 |
10/09/2014 |
6.51
|
453,690 | 6.51 | 6.60 | 6.20 | 400 | 0 | 0.0 |
09/09/2014 |
6.51
|
1,029,090 | 7.00 | 7.00 | 6.51 | 600 | 0 | 0.0 |
08/09/2014 |
7.00
|
905,210 | 6.87 | 7.31 | 6.87 | 19,000 | 0 | 0.3 |
05/09/2014 |
6.87
|
494,820 | 6.91 | 6.91 | 6.69 | 0 | 0 | 0 |
04/09/2014 |
6.91
|
752,200 | 6.78 | 7.09 | 6.65 | 400 | 1,000 | -0.0 |
03/09/2014 |
6.78
|
288,040 | 6.34 | 6.78 | 6.78 | 0 | 0 | 0 |
29/08/2014 |
6.34
|
1,081,740 | 5.94 | 6.34 | 6.20 | 0 | 0 | 0 |
28/08/2014 |
5.94
|
767,150 | 5.58 | 5.94 | 5.58 | 1,000 | 0 | 0.0 |
27/08/2014 |
5.58
|
377,010 | 5.54 | 5.72 | 5.49 | 0 | 0 | 0 |
26/08/2014 |
5.54
|
281,620 | 5.72 | 5.72 | 5.54 | 200 | 0 | 0.0 |
25/08/2014 |
5.72
|
427,530 | 5.72 | 5.80 | 5.67 | 200 | 0 | 0.0 |
22/08/2014 |
5.72
|
584,920 | 5.58 | 5.85 | 5.63 | 0 | 0 | 0 |
21/08/2014 |
5.58
|
494,640 | 5.58 | 5.76 | 5.58 | 0 | 0 | 0 |
20/08/2014 |
5.58
|
725,090 | 5.27 | 5.63 | 5.27 | 0 | 3,000 | -0.0 |
19/08/2014 |
5.27
|
189,530 | 5.27 | 5.45 | 5.23 | 0 | 3,000 | -0.0 |
18/08/2014 |
5.27
|
176,970 | 5.45 | 5.45 | 5.27 | 0 | 6,940 | -0.1 |
15/08/2014 |
5.45
|
289,140 | 5.49 | 5.49 | 5.36 | 0 | 0 | 0 |
14/08/2014 |
5.49
|
119,290 | 5.49 | 5.54 | 5.45 | 0 | 0 | 0 |
13/08/2014 |
5.49
|
114,960 | 5.49 | 5.54 | 5.45 | 1,860 | 0 | 0.0 |
12/08/2014 |
5.49
|
770,420 | 5.27 | 5.54 | 5.27 | 0 | 0 | 0 |
11/08/2014 |
5.27
|
108,170 | 5.41 | 5.49 | 5.27 | 0 | 1,550 | -0.0 |
08/08/2014 |
5.41
|
124,370 | 5.54 | 5.72 | 5.41 | 0 | 0 | 0 |
07/08/2014 |
5.54
|
416,820 | 5.32 | 5.58 | 5.45 | 180 | 200 | -0.0 |
06/08/2014 |
5.32
|
573,420 | 5.01 | 5.32 | 5.01 | 0 | 0 | 0 |
05/08/2014 |
5.01
|
104,110 | 4.92 | 5.05 | 4.92 | 0 | 0 | 0 |
04/08/2014 |
4.92
|
70,300 | 4.92 | 4.92 | 4.83 | 1,670 | 0 | 0.0 |
01/08/2014 |
4.92
|
16,640 | 5.10 | 5.10 | 4.83 | 0 | 0 | 0 |
31/07/2014 |
5.10
|
87,320 | 4.87 | 5.10 | 4.79 | 0 | 0 | 0 |
30/07/2014 |
4.87
|
184,420 | 5.01 | 5.01 | 4.70 | 940 | 0 | 0.0 |
29/07/2014 |
5.01
|
39,450 | 4.92 | 5.01 | 4.87 | 0 | 0 | 0 |
28/07/2014 |
4.92
|
248,300 | 5.27 | 5.27 | 4.92 | 0 | 0 | 0 |
25/07/2014 |
5.27
|
721,600 | 5.27 | 5.54 | 5.27 | 0 | 0 | 0 |
24/07/2014 |
5.27
|
42,440 | 5.27 | 5.27 | 5.18 | 830 | 0 | 0.0 |
23/07/2014 |
5.27
|
97,840 | 5.32 | 5.32 | 5.18 | 0 | 0 | 0 |
22/07/2014 |
5.32
|
73,510 | 5.36 | 5.36 | 5.27 | 0 | 0 | 0 |
21/07/2014 |
5.36
|
191,540 | 5.36 | 5.41 | 5.23 | 0 | 0 | 0 |
18/07/2014 |
5.36
|
345,540 | 5.27 | 5.49 | 5.23 | 5,850 | 0 | 0.1 |
17/07/2014 |
5.27
|
76,810 | 5.27 | 5.32 | 5.23 | 8,000 | 0 | 0.1 |
16/07/2014 |
5.27
|
389,260 | 5.18 | 5.49 | 5.23 | 43,370 | 0 | 0.5 |
15/07/2014 |
5.18
|
57,640 | 5.18 | 5.27 | 5.14 | 0 | 0 | 0 |
14/07/2014 |
5.18
|
10,960 | 5.27 | 5.27 | 5.14 | 2,880 | 0 | 0.0 |
11/07/2014 |
5.27
|
94,430 | 5.14 | 5.27 | 5.05 | 24,200 | 0 | 0.3 |
10/07/2014 |
5.14
|
73,960 | 5.27 | 5.27 | 5.14 | 240 | 0 | 0.0 |
09/07/2014 |
5.27
|
67,860 | 5.32 | 5.36 | 5.18 | 0 | 0 | 0 |
08/07/2014 |
5.32
|
61,140 | 5.23 | 5.32 | 5.14 | 2,820 | 0 | 0.0 |
07/07/2014 |
5.23
|
116,090 | 5.45 | 5.45 | 5.23 | 0 | 0 | 0 |
04/07/2014 |
5.45
|
130,980 | 5.45 | 5.58 | 5.32 | 750 | 0 | 0.0 |
03/07/2014 |
5.45
|
106,860 | 5.54 | 5.72 | 5.36 | 1,540 | 500 | 0.0 |
02/07/2014 |
5.54
|
236,710 | 5.23 | 5.54 | 5.23 | 920 | 0 | 0.0 |
01/07/2014 |
5.23
|
113,740 | 5.14 | 5.27 | 5.10 | 1,190 | 0 | 0.0 |
30/06/2014 |
5.14
|
102,270 | 5.27 | 5.32 | 5.14 | 1,200 | 0 | 0.0 |
27/06/2014 |
5.27
|
53,110 | 5.23 | 5.27 | 5.23 | 0 | 0 | 0 |
26/06/2014 |
5.23
|
89,740 | 5.18 | 5.23 | 5.05 | 720 | 0 | 0.0 |
25/06/2014 |
5.18
|
153,620 | 5.18 | 5.23 | 4.96 | 1,040 | 0 | 0.0 |
24/06/2014 |
5.18
|
140,380 | 5.10 | 5.18 | 4.92 | 140 | 0 | 0.0 |
23/06/2014 |
5.10
|
463,230 | 5.45 | 5.45 | 5.10 | 3,480 | 20,250 | -0.2 |
20/06/2014 |
5.45
|
200,620 | 5.54 | 5.63 | 5.32 | 3,990 | 0 | 0.0 |
19/06/2014 |
5.54
|
232,210 | 5.67 | 5.67 | 5.32 | 830 | 230 | 0.0 |
18/06/2014 |
5.67
|
299,720 | 5.72 | 5.76 | 5.63 | 0 | 0 | 0 |
17/06/2014 |
5.72
|
695,090 | 5.85 | 5.98 | 5.67 | 2,000 | 400 | 0.0 |
16/06/2014 |
5.85
|
296,190 | 5.72 | 5.98 | 5.72 | 0 | 0 | 0 |
13/06/2014 |
5.72
|
431,710 | 5.36 | 5.72 | 5.36 | 0 | 1,000 | -0.0 |
12/06/2014 |
5.36
|
211,690 | 5.27 | 5.45 | 5.27 | 0 | 0 | 0 |
11/06/2014 |
5.27
|
437,260 | 5.01 | 5.32 | 5.01 | 0 | 0 | 0 |
10/06/2014 |
5.01
|
386,190 | 5.10 | 5.32 | 5.01 | 0 | 0 | 0 |
09/06/2014 |
5.10
|
99,710 | 5.10 | 5.14 | 4.87 | 480 | 0 | 0.0 |
06/06/2014 |
5.10
|
333,020 | 4.83 | 5.10 | 4.74 | 0 | 0 | 0 |
05/06/2014 |
4.83
|
121,300 | 4.74 | 4.83 | 4.65 | 0 | 0 | 0 |
04/06/2014 |
4.74
|
174,280 | 4.79 | 4.83 | 4.65 | 0 | 0 | 0 |
03/06/2014 |
4.79
|
78,190 | 4.74 | 4.83 | 4.70 | 0 | 0 | 0 |
02/06/2014 |
4.74
|
185,280 | 4.83 | 4.83 | 4.61 | 140 | 0 | 0.0 |
30/05/2014 |
4.83
|
324,430 | 4.70 | 4.87 | 4.61 | 0 | 0 | 0 |
29/05/2014 |
4.70
|
196,610 | 4.79 | 4.96 | 4.56 | 1,330 | 0 | 0.0 |
28/05/2014 |
4.79
|
172,730 | 4.83 | 5.05 | 4.79 | 3,210 | 0 | 0.0 |
27/05/2014 |
4.83
|
499,380 | 4.52 | 4.83 | 4.34 | 0 | 500 | -0.0 |
26/05/2014 |
4.52
|
115,820 | 4.52 | 4.56 | 4.34 | 0 | 0 | 0 |
23/05/2014 |
4.52
|
60,490 | 4.52 | 4.65 | 4.39 | 0 | 0 | 0 |
22/05/2014 |
4.52
|
178,280 | 4.79 | 4.79 | 4.48 | 500 | 0 | 0.0 |
21/05/2014 |
4.79
|
407,540 | 4.74 | 4.79 | 4.65 | 700 | 0 | 0.0 |
20/05/2014 |
4.74
|
274,240 | 4.74 | 4.79 | 4.52 | 0 | 0 | 0 |
19/05/2014 |
4.74
|
276,820 | 4.65 | 4.83 | 4.43 | 0 | 0 | 0 |
16/05/2014 |
4.65
|
188,800 | 4.43 | 4.65 | 4.34 | 0 | 0 | 0 |
15/05/2014 |
4.43
|
488,340 | 4.25 | 4.52 | 3.99 | 2,940 | 0 | 0.0 |
14/05/2014 |
4.25
|
476,490 | 3.99 | 4.25 | 3.72 | 0 | 0 | 0 |
13/05/2014 |
3.99
|
436,510 | 4.25 | 4.25 | 3.99 | 0 | 0 | 0 |
12/05/2014 |
4.25
|
171,150 | 4.56 | 4.56 | 4.25 | 0 | 0 | 0 |
09/05/2014 |
4.56
|
823,310 | 4.74 | 4.74 | 4.43 | 21,300 | 0 | 0.2 |
08/05/2014 |
4.74
|
154,040 | 5.05 | 5.05 | 4.74 | 0 | 0 | 0 |
07/05/2014 |
5.05
|
91,310 | 5.27 | 5.27 | 5.01 | 160 | 0 | 0.0 |
06/05/2014 |
5.27
|
157,530 | 5.45 | 5.45 | 5.10 | 0 | 0 | 0 |
05/05/2014 |
5.45
|
500,000 | 5.45 | 5.54 | 5.23 | 0 | 0 | 0 |
29/04/2014 |
5.45
|
593,520 | 5.27 | 5.49 | 5.27 | 1,440 | 0 | 0.0 |
28/04/2014 |
5.27
|
483,070 | 5.14 | 5.41 | 5.10 | 0 | 0 | 0 |
25/04/2014 |
5.14
|
171,840 | 5.14 | 5.18 | 5.10 | 0 | 0 | 0 |
24/04/2014 |
5.14
|
504,140 | 4.92 | 5.14 | 4.83 | 3,840 | 75,100 | -0.8 |