Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.65 | -7.51% | 252,500 | 2,500 | 0.0 |
7.90
8.70
8
|
2 tháng
(2024-07-22) |
-0.60 | -6.98% | 1,237,800 | 200 | -0.0 |
7.60
9.36
8
|
3 tháng
(2024-06-21) |
-2.20 | -21.57% | 1,782,600 | -4,405 | -0.0 |
7.60
10.20
8
|
6 tháng
(2024-03-25) |
-2.75 | -25.58% | 6,459,900 | 10,896 | 0.1 |
7.60
13.20
8
|
12 tháng
(2023-09-25) |
-0.91 | -10.21% | 12,173,300 | -147,112 | -1.7 |
6.98
13.20
8
|
24 tháng
(2022-09-30) |
-1.60 | -16.67% | 25,020,600 | -71,430 | -0.0 |
5.59
13.20
8
|
36 tháng
(2021-10-05) |
-2.40 | -23.08% | 92,464,900 | -578,760 | -9.2 |
5.59
39
8
|
60 tháng
(2019-10-16) |
-7.20 | -47.37% | 279,711,280 | -1,025,030 | -2.2 |
4.33
39
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
4.32
|
29,830 | 4.32 | 4.39 | 4.24 | 0 | 0 | 0 |
16/09/2014 |
4.32
|
105,870 | 4.39 | 4.39 | 4.24 | 0 | 0 | 0 |
15/09/2014 |
4.39
|
327,200 | 4.32 | 4.54 | 4.39 | 0 | 0 | 0 |
12/09/2014 |
4.32
|
150,910 | 4.16 | 4.39 | 4.16 | 0 | 0 | 0 |
11/09/2014 |
4.16
|
82,920 | 4.16 | 4.24 | 4.09 | 0 | 0 | 0 |
10/09/2014 |
4.16
|
103,960 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 |
09/09/2014 |
4.16
|
169,760 | 4.39 | 4.39 | 4.09 | 0 | 0 | 0 |
08/09/2014 |
4.39
|
113,200 | 4.39 | 4.47 | 4.24 | 0 | 0 | 0 |
05/09/2014 |
4.39
|
162,420 | 4.47 | 4.47 | 4.32 | 0 | 0 | 0 |
04/09/2014 |
4.47
|
195,800 | 4.39 | 4.54 | 4.32 | 0 | 0 | 0 |
03/09/2014 |
4.39
|
72,870 | 4.39 | 4.62 | 4.39 | 0 | 0 | 0 |
29/08/2014 |
4.39
|
162,790 | 4.24 | 4.39 | 4.24 | 0 | 10 | -0.0 |
28/08/2014 |
4.24
|
103,250 | 4.24 | 4.32 | 4.09 | 0 | 0 | 0 |
27/08/2014 |
4.24
|
138,650 | 4.24 | 4.32 | 4.09 | 0 | 0 | 0 |
26/08/2014 |
4.24
|
111,370 | 4.39 | 4.39 | 4.16 | 0 | 0 | 0 |
25/08/2014 |
4.39
|
58,360 | 4.39 | 4.47 | 4.32 | 0 | 0 | 0 |
22/08/2014 |
4.39
|
345,280 | 4.16 | 4.39 | 4.24 | 0 | 0 | 0 |
21/08/2014 |
4.16
|
136,010 | 4.16 | 4.24 | 4.09 | 0 | 0 | 0 |
20/08/2014 |
4.16
|
17,540 | 4.24 | 4.24 | 4.16 | 0 | 0 | 0 |
19/08/2014 |
4.24
|
29,890 | 4.24 | 4.32 | 4.16 | 0 | 0 | 0 |
18/08/2014 |
4.24
|
60,550 | 4.16 | 4.32 | 4.16 | 10 | 0 | 0.0 |
15/08/2014 |
4.16
|
82,540 | 4.09 | 4.24 | 4.01 | 0 | 0 | 0 |
14/08/2014 |
4.09
|
50,070 | 4.16 | 4.24 | 4.01 | 0 | 0 | 0 |
13/08/2014 |
4.16
|
9,140 | 4.16 | 4.16 | 4.01 | 0 | 0 | 0 |
12/08/2014 |
4.16
|
53,850 | 4.16 | 4.16 | 4.01 | 0 | 0 | 0 |
11/08/2014 |
4.16
|
33,900 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 |
08/08/2014 |
4.16
|
38,330 | 4.09 | 4.24 | 4.09 | 0 | 0 | 0 |
07/08/2014 |
4.09
|
24,480 | 4.24 | 4.24 | 4.09 | 0 | 0 | 0 |
06/08/2014 |
4.24
|
56,880 | 4.24 | 4.32 | 4.09 | 0 | 0 | 0 |
05/08/2014 |
4.24
|
54,880 | 4.09 | 4.24 | 4.09 | 0 | 0 | 0 |
04/08/2014 |
4.09
|
13,040 | 4.09 | 4.09 | 4.01 | 0 | 0 | 0 |
01/08/2014 |
4.09
|
16,110 | 4.16 | 4.16 | 4.01 | 0 | 0 | 0 |
31/07/2014 |
4.16
|
37,810 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 |
30/07/2014 |
4.16
|
18,350 | 4.16 | 4.16 | 4.01 | 0 | 0 | 0 |
29/07/2014 |
4.16
|
60,020 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 |
28/07/2014 |
4.16
|
59,000 | 4.32 | 4.32 | 4.09 | 0 | 0 | 0 |
25/07/2014 |
4.32
|
112,550 | 4.32 | 4.39 | 4.32 | 0 | 0 | 0 |
24/07/2014 |
4.32
|
176,900 | 4.24 | 4.47 | 4.16 | 0 | 390 | -0.0 |
23/07/2014 |
4.24
|
23,100 | 4.16 | 4.24 | 4.16 | 0 | 0 | 0 |
22/07/2014 |
4.16
|
13,010 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 |
21/07/2014 |
4.16
|
82,060 | 4.16 | 4.24 | 4.09 | 0 | 0 | 0 |
18/07/2014 |
4.16
|
26,780 | 4.16 | 4.24 | 4.16 | 0 | 0 | 0 |
17/07/2014 |
4.16
|
28,770 | 4.16 | 4.24 | 4.16 | 0 | 0 | 0 |
16/07/2014 |
4.16
|
67,050 | 4.24 | 4.39 | 4.16 | 0 | 110 | -0.0 |
15/07/2014 |
4.24
|
19,110 | 4.16 | 4.24 | 4.16 | 0 | 0 | 0 |
14/07/2014 |
4.16
|
30,620 | 4.24 | 4.24 | 4.09 | 0 | 0 | 0 |
11/07/2014 |
4.24
|
35,360 | 4.24 | 4.32 | 4.09 | 0 | 0 | 0 |
10/07/2014 |
4.24
|
76,490 | 4.39 | 4.39 | 4.16 | 500 | 0 | 0.0 |
09/07/2014 |
4.39
|
53,320 | 4.32 | 4.39 | 4.24 | 0 | 0 | 0 |
08/07/2014 |
4.32
|
67,370 | 4.32 | 4.32 | 4.24 | 0 | 0 | 0 |
07/07/2014 |
4.32
|
73,530 | 4.24 | 4.32 | 4.16 | 0 | 0 | 0 |
04/07/2014 |
4.24
|
53,480 | 4.32 | 4.39 | 4.16 | 0 | 0 | 0 |
03/07/2014 |
4.32
|
130,920 | 4.24 | 4.32 | 4.16 | 0 | 0 | 0 |
02/07/2014 |
4.24
|
30,070 | 4.24 | 4.32 | 4.24 | 0 | 0 | 0 |
01/07/2014 |
4.24
|
224,270 | 4.01 | 4.24 | 4.09 | 0 | 520 | -0.0 |
30/06/2014 |
4.01
|
28,020 | 4.01 | 4.09 | 4.01 | 0 | 0 | 0 |
27/06/2014 |
4.01
|
11,650 | 4.09 | 4.16 | 4.01 | 0 | 0 | 0 |
26/06/2014 |
4.09
|
72,090 | 4.09 | 4.16 | 4.01 | 0 | 0 | 0 |
25/06/2014 |
4.09
|
23,840 | 3.94 | 4.09 | 4.01 | 520 | 0 | 0.0 |
24/06/2014 |
3.94
|
11,450 | 4.09 | 4.09 | 3.94 | 0 | 0 | 0 |
23/06/2014 |
4.09
|
11,520 | 4.09 | 4.09 | 3.94 | 0 | 0 | 0 |
20/06/2014 |
4.09
|
6,290 | 4.09 | 4.09 | 4.01 | 0 | 0 | 0 |
19/06/2014 |
4.09
|
34,720 | 4.16 | 4.16 | 3.94 | 0 | 0 | 0 |
18/06/2014 |
4.16
|
21,650 | 4.09 | 4.16 | 4.09 | 0 | 0 | 0 |
17/06/2014 |
4.09
|
59,180 | 4.09 | 4.09 | 4.01 | 0 | 0 | 0 |
16/06/2014 |
4.09
|
98,250 | 4.09 | 4.09 | 3.94 | 0 | 0 | 0 |
13/06/2014 |
4.09
|
19,950 | 4.16 | 4.16 | 4.01 | 0 | 0 | 0 |
12/06/2014 |
4.16
|
56,820 | 4.16 | 4.24 | 4.09 | 0 | 0 | 0 |
11/06/2014 |
4.16
|
13,270 | 4.01 | 4.16 | 4.01 | 0 | 0 | 0 |
10/06/2014 |
4.01
|
10,680 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
09/06/2014 |
4.01
|
55,320 | 4.01 | 4.09 | 3.86 | 0 | 0 | 0 |
06/06/2014 |
4.01
|
5,130 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
05/06/2014 |
4.01
|
60 | 4.01 | 4.01 | 3.79 | 0 | 0 | 0 |
04/06/2014 |
4.01
|
52,540 | 4.09 | 4.09 | 3.86 | 0 | 0 | 0 |
03/06/2014 |
4.09
|
3,330 | 4.09 | 4.09 | 4.01 | 0 | 0 | 0 |
02/06/2014 |
4.09
|
16,470 | 4.09 | 4.16 | 4.01 | 0 | 0 | 0 |
30/05/2014 |
4.09
|
84,820 | 4.16 | 4.16 | 3.94 | 0 | 0 | 0 |
29/05/2014 |
4.16
|
68,740 | 4.24 | 4.24 | 4.01 | 0 | 0 | 0 |
28/05/2014 |
4.24
|
97,300 | 4.39 | 4.39 | 4.16 | 0 | 0 | 0 |
27/05/2014 |
4.39
|
117,870 | 4.32 | 4.39 | 4.16 | 0 | 0 | 0 |
26/05/2014 |
4.32
|
77,580 | 4.32 | 4.32 | 4.09 | 0 | 0 | 0 |
23/05/2014 |
4.32
|
86,840 | 4.24 | 4.39 | 4.16 | 0 | 0 | 0 |
22/05/2014 |
4.24
|
246,290 | 4.01 | 4.24 | 4.01 | 0 | 0 | 0 |
21/05/2014 |
4.01
|
157,940 | 3.79 | 4.01 | 3.86 | 0 | 0 | 0 |
20/05/2014 |
3.79
|
62,810 | 3.79 | 3.86 | 3.63 | 0 | 0 | 0 |
19/05/2014 |
3.79
|
52,350 | 3.71 | 3.79 | 3.56 | 0 | 0 | 0 |
16/05/2014 |
3.71
|
147,730 | 3.63 | 3.79 | 3.48 | 0 | 0 | 0 |
15/05/2014 |
3.63
|
43,190 | 3.86 | 3.94 | 3.63 | 0 | 0 | 0 |
14/05/2014 |
3.86
|
202,360 | 3.63 | 3.86 | 3.41 | 0 | 0 | 0 |
13/05/2014 |
3.63
|
95,120 | 3.86 | 3.86 | 3.63 | 0 | 0 | 0 |
12/05/2014 |
3.86
|
3,680 | 4.09 | 4.09 | 3.86 | 0 | 0 | 0 |
09/05/2014 |
4.09
|
19,420 | 4.09 | 4.09 | 3.86 | 0 | 0 | 0 |
08/05/2014 |
4.09
|
153,370 | 4.32 | 4.32 | 4.09 | 0 | 0 | 0 |
07/05/2014 |
4.32
|
1,490 | 4.32 | 4.39 | 4.09 | 0 | 0 | 0 |
06/05/2014 |
4.32
|
108,370 | 4.32 | 4.32 | 4.09 | 0 | 0 | 0 |
05/05/2014 |
4.32
|
48,910 | 4.54 | 4.62 | 4.24 | 0 | 0 | 0 |
29/04/2014 |
4.54
|
57,090 | 4.47 | 4.54 | 4.32 | 0 | 0 | 0 |
28/04/2014 |
4.47
|
23,100 | 4.54 | 4.54 | 4.39 | 0 | 0 | 0 |
25/04/2014 |
4.54
|
6,720 | 4.47 | 4.54 | 4.47 | 0 | 0 | 0 |
24/04/2014 |
4.47
|
33,910 | 4.54 | 4.54 | 4.39 | 0 | 0 | 0 |