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) |
-1.49 | -5.62% | 27,100 | 1,800 | 0.0 |
24.50
26.98
25
|
2 tháng
(2024-07-22) |
-4.14 | -14.20% | 60,800 | -6,400 | -0.2 |
24.50
29.14
25
|
3 tháng
(2024-06-24) |
-3.35 | -11.83% | 90,400 | -7,100 | -0.2 |
24.50
33.85
25
|
6 tháng
(2024-03-25) |
-2.37 | -8.67% | 203,900 | 6,294 | 0.2 |
24.13
33.85
25
|
12 tháng
(2023-09-26) |
-9.23 | -26.96% | 905,700 | -61,506 | -1.8 |
24.13
35.62
25
|
24 tháng
(2022-10-03) |
-24.88 | -49.88% | 1,215,300 | -99,289 | -5.7 |
24.13
58.97
25
|
36 tháng
(2021-10-06) |
-13.14 | -34.46% | 1,697,200 | -119,342 | -13.5 |
24.13
70.07
25
|
60 tháng
(2019-10-17) |
11.55 | 85.85% | 5,023,670 | -11,561,102 | -660.9 |
12.92
70.07
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2014 |
4.43
|
114,670 | 4.40 | 4.43 | 4.27 | 0 | 100 | -0.0 |
09/09/2014 |
4.40
|
210,150 | 4.59 | 4.59 | 4.35 | 4,640 | 0 | 0.1 |
08/09/2014 |
4.59
|
422,530 | 4.37 | 4.67 | 4.37 | 33,460 | 0 | 0.6 |
05/09/2014 |
4.37
|
200,640 | 4.37 | 4.45 | 4.35 | 0 | 0 | 0 |
04/09/2014 |
4.37
|
158,070 | 4.35 | 4.37 | 4.29 | 40 | 0 | 0.0 |
03/09/2014 |
4.35
|
144,970 | 4.32 | 4.37 | 4.32 | 0 | 0 | 0 |
29/08/2014 |
4.32
|
147,080 | 4.32 | 4.37 | 4.27 | 61,180 | 0 | 1.0 |
28/08/2014 |
4.32
|
94,180 | 4.24 | 4.32 | 4.24 | 43,470 | 0 | 0.7 |
27/08/2014 |
4.24
|
107,660 | 4.35 | 4.37 | 4.24 | 0 | 0 | 0 |
26/08/2014 |
4.35
|
293,030 | 4.19 | 4.35 | 4.19 | 158,850 | 0 | 2.6 |
25/08/2014 |
4.19
|
109,420 | 4.19 | 4.27 | 4.19 | 0 | 0 | 0 |
22/08/2014 |
4.19
|
67,250 | 4.29 | 4.29 | 4.19 | 0 | 0 | 0 |
21/08/2014 |
4.29
|
137,670 | 4.29 | 4.32 | 4.24 | 0 | 0 | 0 |
20/08/2014 |
4.29
|
74,240 | 4.32 | 4.32 | 4.27 | 0 | 0 | 0 |
19/08/2014 |
4.32
|
125,740 | 4.29 | 4.37 | 4.24 | 10,000 | 0 | 0.2 |
18/08/2014 |
4.29
|
260,460 | 4.19 | 4.37 | 4.21 | 22,000 | 0 | 0.4 |
15/08/2014 |
4.19
|
153,010 | 4.14 | 4.24 | 4.11 | 0 | 0 | 0 |
14/08/2014 |
4.14
|
182,990 | 4.06 | 4.21 | 4.06 | 0 | 0 | 0 |
13/08/2014 |
4.06
|
72,250 | 4.06 | 4.08 | 4.03 | 0 | 0 | 0 |
12/08/2014 |
4.06
|
27,930 | 4.06 | 4.08 | 4.03 | 0 | 0 | 0 |
11/08/2014 |
4.06
|
45,140 | 4.06 | 4.08 | 4.06 | 6,000 | 0 | 0.1 |
08/08/2014 |
4.06
|
36,320 | 4.06 | 4.06 | 4.00 | 0 | 6,500 | -0.1 |
07/08/2014 |
4.06
|
54,070 | 4.06 | 4.08 | 4.00 | 0 | 0 | 0 |
06/08/2014 |
4.06
|
37,490 | 4.06 | 4.11 | 4.06 | 0 | 0 | 0 |
05/08/2014 |
4.06
|
35,440 | 4.00 | 4.06 | 4.00 | 0 | 0 | 0 |
04/08/2014 |
4.00
|
53,040 | 3.98 | 4.03 | 3.98 | 0 | 0 | 0 |
01/08/2014 |
3.98
|
30,510 | 4.03 | 4.03 | 3.95 | 0 | 0 | 0 |
31/07/2014 |
4.03
|
27,860 | 4.00 | 4.06 | 4.00 | 0 | 0 | 0 |
30/07/2014 |
4.00
|
26,000 | 4.00 | 4.08 | 3.98 | 0 | 0 | 0 |
29/07/2014 |
4.00
|
23,730 | 3.98 | 4.00 | 3.95 | 0 | 0 | 0 |
28/07/2014 |
3.98
|
106,160 | 4.19 | 4.19 | 3.98 | 0 | 0 | 0 |
25/07/2014 |
4.19
|
70,620 | 4.21 | 4.24 | 4.19 | 0 | 0 | 0 |
24/07/2014 |
4.21
|
47,340 | 4.21 | 4.24 | 4.19 | 0 | 0 | 0 |
23/07/2014 |
4.21
|
96,800 | 4.24 | 4.24 | 4.19 | 0 | 0 | 0 |
22/07/2014 |
4.24
|
136,160 | 4.24 | 4.29 | 4.19 | 0 | 0 | 0 |
21/07/2014 |
4.24
|
115,030 | 4.29 | 4.32 | 4.21 | 0 | 0 | 0 |
18/07/2014 |
4.29
|
306,370 | 4.32 | 4.37 | 4.24 | 0 | 63,000 | -1.0 |
17/07/2014 |
4.32
|
246,420 | 4.21 | 4.37 | 4.21 | 0 | 0 | 0 |
16/07/2014 |
4.21
|
174,550 | 4.16 | 4.29 | 4.16 | 0 | 0 | 0 |
15/07/2014 |
4.16
|
116,350 | 4.14 | 4.16 | 4.11 | 0 | 28,390 | -0.4 |
14/07/2014 |
4.14
|
40,450 | 4.08 | 4.14 | 4.06 | 0 | 0 | 0 |
11/07/2014 |
4.08
|
59,120 | 4.11 | 4.11 | 4.08 | 0 | 0 | 0 |
10/07/2014 |
4.11
|
63,120 | 4.14 | 4.16 | 4.06 | 10 | 50 | -0.0 |
09/07/2014 |
4.14
|
42,940 | 4.14 | 4.16 | 4.11 | 0 | 9,730 | -0.2 |
08/07/2014 |
4.14
|
72,900 | 4.19 | 4.19 | 4.08 | 0 | 1,770 | -0.0 |
07/07/2014 |
4.19
|
70,220 | 4.19 | 4.21 | 4.19 | 11,000 | 0 | 0.2 |
04/07/2014 |
4.19
|
64,310 | 4.19 | 4.21 | 4.14 | 0 | 5,000 | -0.1 |
03/07/2014 |
4.19
|
92,300 | 4.11 | 4.21 | 4.11 | 0 | 0 | 0 |
02/07/2014 |
4.11
|
85,720 | 4.06 | 4.14 | 4.08 | 0 | 0 | 0 |
01/07/2014 |
4.06
|
61,790 | 4.06 | 4.08 | 4.00 | 0 | 0 | 0 |
30/06/2014 |
4.06
|
40,770 | 4.08 | 4.08 | 4.06 | 0 | 0 | 0 |
27/06/2014 |
4.08
|
66,220 | 4.11 | 4.11 | 4.06 | 255,000 | 0 | 3.9 |
26/06/2014 |
4.11
|
76,110 | 4.11 | 4.14 | 4.00 | 0 | 0 | 0 |
25/06/2014 |
4.11
|
24,890 | 4.08 | 4.11 | 4.00 | 0 | 0 | 0 |
24/06/2014 |
4.08
|
188,240 | 4.00 | 4.08 | 3.98 | 0 | 100,000 | -1.5 |
23/06/2014 |
4.00
|
89,390 | 4.03 | 4.06 | 4.00 | 100 | 0 | 0.0 |
20/06/2014 |
4.03
|
109,870 | 4.16 | 4.21 | 4.03 | 0 | 0 | 0 |
19/06/2014 |
4.16
|
214,230 | 3.95 | 4.16 | 3.82 | 0 | 0 | 0 |
18/06/2014 |
3.95
|
243,000 | 3.90 | 4.03 | 3.90 | 8,000 | 0 | 0.1 |
17/06/2014 |
3.90
|
19,610 | 3.90 | 3.90 | 3.87 | 0 | 0 | 0 |
16/06/2014 |
3.90
|
11,610 | 3.90 | 3.92 | 3.87 | 0 | 0 | 0 |
13/06/2014 |
3.90
|
66,950 | 3.90 | 3.90 | 3.84 | 2,300 | 0 | 0.0 |
12/06/2014 |
3.90
|
14,710 | 3.84 | 3.90 | 3.82 | 0 | 0 | 0 |
11/06/2014 |
3.84
|
16,470 | 3.84 | 3.87 | 3.79 | 0 | 0 | 0 |
10/06/2014 |
3.84
|
14,340 | 3.82 | 3.84 | 3.82 | 0 | 0 | 0 |
09/06/2014 |
3.82
|
92,130 | 3.82 | 3.90 | 3.74 | 0 | 0 | 0 |
06/06/2014 |
3.82
|
16,570 | 3.74 | 3.82 | 3.74 | 0 | 0 | 0 |
05/06/2014 |
3.74
|
18,910 | 3.74 | 3.74 | 3.71 | 0 | 0 | 0 |
04/06/2014 |
3.74
|
73,810 | 3.79 | 3.79 | 3.66 | 0 | 0 | 0 |
03/06/2014 |
3.79
|
64,560 | 3.79 | 3.79 | 3.71 | 0 | 0 | 0 |
02/06/2014 |
3.79
|
33,400 | 3.82 | 3.82 | 3.74 | 0 | 0 | 0 |
30/05/2014 |
3.82
|
47,800 | 3.79 | 3.82 | 3.76 | 0 | 10,000 | -0.1 |
29/05/2014 |
3.79
|
143,480 | 3.82 | 3.84 | 3.74 | 0 | 0 | 0 |
28/05/2014 |
3.82
|
61,780 | 3.82 | 3.87 | 3.74 | 50 | 2,000 | -0.0 |
27/05/2014 |
3.82
|
81,990 | 3.68 | 3.82 | 3.68 | 10,000 | 200 | 0.1 |
26/05/2014 |
3.68
|
36,290 | 3.74 | 3.74 | 3.58 | 0 | 0 | 0 |
23/05/2014 |
3.74
|
73,490 | 3.68 | 3.82 | 3.60 | 0 | 0 | 0 |
22/05/2014 |
3.68
|
77,020 | 3.82 | 3.90 | 3.68 | 0 | 0 | 0 |
21/05/2014 |
3.82
|
105,970 | 3.71 | 3.87 | 3.71 | 0 | 0 | 0 |
20/05/2014 |
3.71
|
90,050 | 3.58 | 3.76 | 3.60 | 200,000 | 0 | 2.7 |
19/05/2014 |
3.58
|
68,130 | 3.66 | 3.71 | 3.58 | 0 | 0 | 0 |
16/05/2014 |
3.66
|
42,420 | 3.55 | 3.68 | 3.55 | 200 | 0 | 0.0 |
15/05/2014 |
3.55
|
295,070 | 3.58 | 3.71 | 3.42 | 0 | 0 | 0 |
14/05/2014 |
3.58
|
154,190 | 3.39 | 3.58 | 3.34 | 0 | 0 | 0 |
13/05/2014 |
3.39
|
137,940 | 3.39 | 3.45 | 3.26 | 0 | 0 | 0 |
12/05/2014 |
3.39
|
283,210 | 3.63 | 3.63 | 3.39 | 0 | 0 | 0 |
09/05/2014 |
3.63
|
71,190 | 3.53 | 3.63 | 3.39 | 600 | 0 | 0.0 |
08/05/2014 |
3.53
|
590,620 | 3.79 | 3.79 | 3.53 | 100,000 | 0 | 1.3 |
07/05/2014 |
3.79
|
45,960 | 3.84 | 3.90 | 3.79 | 0 | 0 | 0 |
06/05/2014 |
3.84
|
230,850 | 3.90 | 3.90 | 3.71 | 20,000 | 0 | 0.3 |
05/05/2014 |
3.90
|
95,190 | 4.03 | 4.08 | 3.84 | 32,530 | 0 | 0.5 |
29/04/2014 |
4.03
|
92,260 | 4.08 | 4.08 | 3.98 | 123,190 | 0 | 2.0 |
28/04/2014 |
4.08
|
46,330 | 4.08 | 4.16 | 4.06 | 15,170 | 0 | 0.2 |
25/04/2014 |
4.08
|
33,220 | 4.08 | 4.14 | 4.06 | 0 | 0 | 0 |
24/04/2014 |
4.08
|
75,730 | 4.08 | 4.16 | 3.95 | 100,000 | 0 | 1.6 |
23/04/2014 |
4.08
|
72,350 | 4.11 | 4.19 | 4.03 | 0 | 0 | 0 |
22/04/2014 |
4.11
|
166,130 | 3.84 | 4.11 | 3.79 | 100,000 | 6,500 | 1.4 |
21/04/2014 |
3.84
|
128,630 | 4.00 | 4.00 | 3.79 | 10 | 0 | 0.0 |
18/04/2014 |
4.00
|
127,560 | 4.19 | 4.19 | 4.00 | 0 | 50 | -0.0 |
17/04/2014 |
4.19
|
227,520 | 4.11 | 4.19 | 4.14 | 5,000 | 0 | 0.1 |