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) |
0.50 | 19.23% | 155,600 | 0 | 0 |
2.60
3.10
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 252,100 | 0 | 0 |
2.50
3.10
3.10
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 430,000 | 0 | 0 |
2.50
3.50
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -18.42% | 1,255,400 | -117,070 | -0.4 |
2.50
3.90
3.10
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 4,583,900 | -355,570 | -1.2 |
2.50
3.90
3.10
|
24 tháng
(2022-10-03) |
-0.50 | -13.89% | 15,522,156 | -450,256 | -1.6 |
2.20
4.80
3.10
|
36 tháng
(2021-10-06) |
-2.10 | -40.38% | 69,108,295 | -810,288 | -5.0 |
2.20
11.30
3.10
|
60 tháng
(2019-10-17) |
-0.10 | -3.13% | 134,914,421 | -3,839,088 | -12.7 |
2
11.30
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
10.99
|
109,100 | 10.99 | 11.21 | 10.99 | 0 | 0 | 0 |
18/09/2014 |
10.99
|
681,300 | 10.91 | 11.52 | 10.91 | 0 | 0 | 0 |
17/09/2014 |
10.91
|
286,400 | 10.61 | 10.91 | 10.61 | 12,200 | 0 | 0.2 |
16/09/2014 |
10.61
|
247,700 | 10.76 | 10.76 | 10.39 | 0 | 0 | 0 |
15/09/2014 |
10.76
|
205,610 | 10.84 | 10.99 | 10.69 | 10,200 | 0 | 0.1 |
12/09/2014 |
10.84
|
79,170 | 10.84 | 10.84 | 10.69 | 0 | 0 | 0 |
11/09/2014 |
10.84
|
138,358 | 10.54 | 10.84 | 10.61 | 0 | 0 | 0 |
10/09/2014 |
10.54
|
383,599 | 10.54 | 11.21 | 10.31 | 0 | 0 | 0 |
09/09/2014 |
10.54
|
294,200 | 11.14 | 11.14 | 10.24 | 8,000 | 0 | 0.0 |
08/09/2014 |
11.14
|
160,242 | 11.14 | 11.36 | 11.06 | 0 | 0 | 0 |
05/09/2014 |
11.14
|
216,700 | 11.06 | 11.14 | 10.99 | 6,000 | 70,000 | -0.9 |
04/09/2014 |
11.06
|
282,400 | 11.14 | 11.14 | 10.91 | 12,900 | 95,600 | -1.2 |
03/09/2014 |
11.14
|
271,010 | 11.06 | 11.59 | 11.06 | 0 | 0 | 0 |
29/08/2014 |
11.06
|
244,800 | 11.21 | 11.21 | 10.99 | 0 | 0 | 0 |
28/08/2014 |
11.21
|
175,300 | 11.14 | 11.36 | 11.06 | 8,000 | 0 | 0.0 |
27/08/2014 |
11.14
|
350,150 | 11.67 | 11.74 | 11.06 | 2,800 | 0 | 0.0 |
26/08/2014 |
11.67
|
780,165 | 10.61 | 11.67 | 10.46 | 2,800 | 0 | 0.0 |
25/08/2014 |
10.61
|
229,100 | 10.46 | 10.69 | 10.54 | 5,000 | 0 | 0.0 |
22/08/2014 |
10.46
|
166,590 | 10.46 | 10.54 | 10.39 | 10,000 | 0 | 0.1 |
21/08/2014 |
10.46
|
171,450 | 10.69 | 10.69 | 10.39 | 10,000 | 0 | 0.1 |
20/08/2014 |
10.69
|
109,450 | 10.61 | 10.76 | 10.54 | 10,000 | 0 | 0.1 |
19/08/2014 |
10.61
|
420,743 | 10.54 | 10.84 | 10.54 | 5,000 | 0 | 0.1 |
18/08/2014 |
10.54
|
494,972 | 10.24 | 10.76 | 10.24 | 2,000 | 0 | 0.0 |
15/08/2014 |
10.24
|
78,550 | 10.24 | 10.31 | 10.24 | 9,400 | 0 | 0.1 |
14/08/2014 |
10.24
|
145,749 | 10.16 | 10.39 | 10.16 | 11,600 | 0 | 0.2 |
13/08/2014 |
10.16
|
107,380 | 10.09 | 10.24 | 10.01 | 11,600 | 0 | 0.2 |
12/08/2014 |
10.09
|
66,700 | 10.24 | 10.24 | 10.09 | 0 | 0 | 0 |
11/08/2014 |
10.24
|
96,043 | 10.24 | 10.24 | 10.09 | 5,000 | 0 | 0.1 |
08/08/2014 |
10.24
|
70,245 | 10.24 | 10.24 | 10.16 | 2,000 | 0 | 0.0 |
07/08/2014 |
10.24
|
95,132 | 10.24 | 10.31 | 10.16 | 6,000 | 26,800 | -0.3 |
06/08/2014 |
10.24
|
414,300 | 10.01 | 10.39 | 10.09 | 6,100 | 0 | 0.1 |
05/08/2014 |
10.01
|
116,000 | 9.93 | 10.09 | 9.93 | 14,000 | 0 | 0.2 |
04/08/2014 |
9.93
|
71,300 | 9.93 | 10.01 | 9.93 | 12,000 | 0 | 0.2 |
01/08/2014 |
9.93
|
130,600 | 10.01 | 10.01 | 9.78 | 6,000 | 0 | 0.1 |
31/07/2014 |
10.01
|
56,374 | 10.09 | 10.16 | 10.01 | 7,200 | 0 | 0.1 |
30/07/2014 |
10.09
|
83,783 | 9.86 | 10.09 | 9.86 | 9,100 | 0 | 0.1 |
29/07/2014 |
9.86
|
168,700 | 9.86 | 9.86 | 9.78 | 7,000 | 63,800 | -0.7 |
28/07/2014 |
9.86
|
163,205 | 10.16 | 10.16 | 9.78 | 20,000 | 0 | 0.3 |
25/07/2014 |
10.16
|
85,912 | 10.31 | 10.39 | 10.16 | 10,000 | 0 | 0.1 |
24/07/2014 |
10.31
|
57,100 | 10.31 | 10.39 | 10.24 | 7,000 | 500 | 0.1 |
23/07/2014 |
10.31
|
131,300 | 10.31 | 10.46 | 10.24 | 0 | 10,000 | -0.1 |
22/07/2014 |
10.31
|
143,320 | 10.31 | 10.39 | 10.31 | 0 | 0 | 0 |
21/07/2014 |
10.31
|
102,830 | 10.46 | 10.46 | 10.24 | 10,000 | 0 | 0.1 |
18/07/2014 |
10.46
|
161,980 | 10.31 | 10.69 | 10.16 | 0 | 0 | 0 |
17/07/2014 |
10.31
|
42,500 | 10.24 | 10.31 | 10.16 | 5,000 | 0 | 0.1 |
16/07/2014 |
10.24
|
193,370 | 10.16 | 10.39 | 10.16 | 10,000 | 5,100 | 0.1 |
15/07/2014 |
10.16
|
73,690 | 10.24 | 10.24 | 10.09 | 5,000 | 0 | 0.0 |
14/07/2014 |
10.24
|
66,200 | 10.09 | 10.24 | 9.86 | 5,000 | 0 | 0.1 |
11/07/2014 |
10.09
|
95,300 | 10.09 | 10.09 | 9.86 | 5,100 | 0 | 0.1 |
10/07/2014 |
10.09
|
162,700 | 10.16 | 10.16 | 9.93 | 10,000 | 0 | 0.1 |
09/07/2014 |
10.16
|
60,800 | 10.24 | 10.24 | 10.16 | 5,000 | 0 | 0.1 |
08/07/2014 |
10.24
|
82,400 | 10.24 | 10.24 | 10.09 | 0 | 0 | 0 |
07/07/2014 |
10.24
|
127,200 | 10.39 | 10.39 | 10.24 | 0 | 0 | 0 |
04/07/2014 |
10.39
|
223,908 | 10.16 | 10.39 | 10.09 | 6,000 | 0 | 0.1 |
03/07/2014 |
10.16
|
367,616 | 9.78 | 10.24 | 9.86 | 4,000 | 0 | 0.1 |
02/07/2014 |
9.78
|
116,500 | 9.71 | 9.78 | 9.63 | 6,500 | 0 | 0.1 |
01/07/2014 |
9.71
|
156,789 | 9.56 | 9.78 | 9.56 | 1,000 | 20 | 0.0 |
30/06/2014 |
9.56
|
82,580 | 9.56 | 9.63 | 9.56 | 8,000 | 0 | 0.1 |
27/06/2014 |
9.56
|
37,000 | 9.63 | 9.63 | 9.56 | 8,000 | 0 | 0.1 |
26/06/2014 |
9.63
|
108,326 | 9.56 | 9.63 | 9.26 | 4,000 | 0 | 0.1 |
25/06/2014 |
9.56
|
62,917 | 9.48 | 9.63 | 9.48 | 0 | 0 | 0 |
24/06/2014 |
9.48
|
32,910 | 9.41 | 9.48 | 9.33 | 5,000 | 0 | 0.1 |
23/06/2014 |
9.41
|
57,180 | 9.48 | 9.48 | 9.33 | 0 | 0 | 0 |
20/06/2014 |
9.48
|
44,610 | 9.48 | 9.63 | 9.48 | 0 | 0 | 0 |
19/06/2014 |
9.48
|
161,900 | 9.86 | 9.86 | 9.03 | 0 | 0 | 0 |
18/06/2014 |
9.86
|
130,900 | 9.78 | 9.93 | 9.71 | 0 | 0 | 0 |
17/06/2014 |
9.78
|
128,880 | 9.63 | 9.78 | 9.56 | 0 | 0 | 0 |
16/06/2014 |
9.63
|
91,100 | 9.56 | 9.71 | 9.56 | 0 | 600 | -0.0 |
13/06/2014 |
9.56
|
273,630 | 9.33 | 9.63 | 9.33 | 0 | 10,000 | -0.1 |
12/06/2014 |
9.33
|
41,700 | 9.33 | 9.41 | 9.26 | 2,000 | 0 | 0.0 |
11/06/2014 |
9.33
|
32,400 | 9.18 | 9.33 | 9.18 | 700 | 0 | 0.0 |
10/06/2014 |
9.18
|
74,000 | 9.41 | 9.56 | 8.96 | 0 | 0 | 0 |
09/06/2014 |
9.41
|
126,525 | 9.18 | 9.56 | 9.18 | 0 | 5,000 | -0.1 |
06/06/2014 |
9.18
|
53,735 | 9.11 | 9.18 | 9.03 | 0 | 0 | 0 |
05/06/2014 |
9.11
|
55,900 | 8.88 | 9.11 | 8.73 | 0 | 50 | -0.0 |
04/06/2014 |
8.88
|
65,800 | 9.03 | 9.03 | 8.73 | 0 | 0 | 0 |
03/06/2014 |
9.03
|
49,900 | 8.96 | 9.03 | 8.81 | 0 | 0 | 0 |
02/06/2014 |
8.96
|
101,110 | 9.26 | 9.26 | 8.88 | 3,000 | 0 | 0.0 |
30/05/2014 |
9.26
|
65,500 | 9.41 | 9.41 | 9.26 | 0 | 2,000 | -0.0 |
29/05/2014 |
9.41
|
105,677 | 9.56 | 9.56 | 9.18 | 0 | 1,600 | -0.0 |
28/05/2014 |
9.56
|
96,138 | 9.63 | 9.71 | 9.41 | 0 | 8,000 | -0.1 |
27/05/2014 |
9.63
|
186,522 | 9.33 | 9.63 | 9.03 | 0 | 2,000 | -0.0 |
26/05/2014 |
9.33
|
62,710 | 9.41 | 9.48 | 9.11 | 1,600 | 0 | 0.0 |
23/05/2014 |
9.41
|
68,300 | 9.41 | 9.41 | 9.18 | 0 | 0 | 0 |
22/05/2014 |
9.41
|
180,700 | 9.56 | 9.56 | 9.33 | 0 | 0 | 0 |
21/05/2014 |
9.56
|
155,100 | 9.18 | 9.56 | 9.11 | 0 | 0 | 0 |
20/05/2014 |
9.18
|
134,266 | 9.03 | 9.18 | 8.88 | 0 | 0 | 0 |
19/05/2014 |
9.03
|
92,280 | 8.96 | 9.11 | 8.81 | 0 | 0 | 0 |
16/05/2014 |
8.96
|
89,462 | 8.58 | 9.03 | 8.43 | 8,000 | 0 | 0.1 |
15/05/2014 |
8.58
|
194,702 | 9.11 | 9.48 | 8.28 | 43,000 | 0 | 0.5 |
14/05/2014 |
9.11
|
153,760 | 8.35 | 9.18 | 8.28 | 12,200 | 0 | 0.1 |
13/05/2014 |
8.35
|
203,600 | 8.81 | 8.81 | 8.13 | 4,100 | 0 | 0.0 |
12/05/2014 |
8.81
|
150,400 | 9.78 | 9.78 | 8.81 | 7,000 | 0 | 0.1 |
09/05/2014 |
9.78
|
102,400 | 9.56 | 9.93 | 9.41 | 7,000 | 0 | 0.1 |
08/05/2014 |
9.56
|
291,120 | 10.61 | 10.61 | 9.56 | 12,000 | 0 | 0.2 |
07/05/2014 |
10.61
|
28,850 | 10.61 | 10.76 | 10.09 | 0 | 0 | 0 |
06/05/2014 |
10.61
|
119,482 | 10.61 | 10.61 | 9.86 | 0 | 0 | 0 |
05/05/2014 |
10.61
|
75,300 | 10.91 | 10.91 | 10.31 | 0 | 0 | 0 |
29/04/2014 |
10.91
|
63,505 | 10.76 | 10.91 | 10.61 | 0 | 0 | 0 |
28/04/2014 |
10.76
|
85,441 | 10.76 | 11.06 | 10.61 | 100 | 0 | 0.0 |