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) |
-4.56 | -13.02% | 1,415,000 | -91,902 | -3.3 |
30.45
35.10
30.45
|
2 tháng
(2024-07-22) |
-3.98 | -11.57% | 2,527,100 | -142,002 | -5.0 |
30.45
36.06
30.45
|
3 tháng
(2024-06-21) |
-2.70 | -8.13% | 4,562,700 | -95,904 | -3.4 |
30.45
36.87
30.45
|
6 tháng
(2024-03-25) |
3.55 | 13.20% | 12,358,400 | 712,846 | 21.3 |
26.52
36.87
30.45
|
12 tháng
(2023-09-25) |
6.32 | 26.18% | 22,181,700 | 731,309 | 23.3 |
22.46
36.87
30.45
|
24 tháng
(2022-09-30) |
5.86 | 23.83% | 43,124,900 | -1,496,224 | -41.7 |
19.86
36.87
30.45
|
36 tháng
(2021-10-05) |
5.52 | 22.12% | 57,560,100 | -1,299,407 | -34.6 |
19.86
36.87
30.45
|
60 tháng
(2019-10-16) |
11.36 | 59.55% | 100,939,470 | -2,679,237 | -60.5 |
12.91
36.87
30.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2014 |
7.27
|
29,160 | 7.21 | 7.27 | 7.09 | 0 | 0 | 0 |
21/04/2014 |
7.21
|
43,630 | 7.46 | 7.46 | 7.21 | 0 | 0 | 0 |
18/04/2014 |
7.46
|
43,400 | 7.76 | 7.76 | 7.33 | 0 | 0 | 0 |
17/04/2014 |
7.76
|
24,080 | 7.52 | 7.76 | 7.64 | 2,500 | 0 | 0.0 |
16/04/2014 |
7.52
|
130,240 | 7.95 | 7.95 | 7.40 | 2,000 | 0 | 0.0 |
15/04/2014 |
7.95
|
125,090 | 8.25 | 8.25 | 7.95 | 0 | 0 | 0 |
14/04/2014 |
8.25
|
56,750 | 8.56 | 8.56 | 8.25 | 0 | 3,300 | -0.0 |
11/04/2014 |
8.56
|
105,780 | 8.31 | 8.74 | 8.13 | 0 | 0 | 0 |
10/04/2014 |
8.31
|
117,910 | 8.31 | 8.37 | 8.25 | 0 | 0 | 0 |
08/04/2014 |
8.31
|
81,480 | 8.37 | 8.43 | 8.25 | 0 | 0 | 0 |
07/04/2014 |
8.37
|
119,040 | 8.31 | 8.37 | 8.19 | 5,000 | 0 | 0.1 |
04/04/2014 |
8.31
|
83,310 | 8.37 | 8.37 | 8.19 | 0 | 1,130 | -0.0 |
03/04/2014 |
8.37
|
96,970 | 8.13 | 8.37 | 8.07 | 1,110 | 870 | 0.0 |
02/04/2014 |
8.13
|
345,110 | 8.50 | 8.56 | 7.95 | 0 | 0 | 0 |
01/04/2014 |
8.50
|
475,790 | 9.11 | 9.11 | 8.50 | 200 | 0 | 0.0 |
31/03/2014 |
9.11
|
131,480 | 9.47 | 9.66 | 9.11 | 0 | 0 | 0 |
28/03/2014 |
9.47
|
282,710 | 9.29 | 9.66 | 9.29 | 15,800 | 19,390 | -0.1 |
27/03/2014 |
9.29
|
206,010 | 9.53 | 9.66 | 9.05 | 0 | 5,000 | -0.1 |
26/03/2014 |
9.53
|
670,590 | 8.92 | 9.53 | 9.41 | 0 | 1,280 | -0.0 |
25/03/2014 |
8.92
|
505,850 | 8.37 | 8.92 | 8.50 | 18,360 | 0 | 0.3 |
24/03/2014 |
8.37
|
277,440 | 8.37 | 8.43 | 8.25 | 5,000 | 2,060 | 0.0 |
21/03/2014 |
8.37
|
137,180 | 8.37 | 8.43 | 8.25 | 100 | 520 | -0.0 |
20/03/2014 |
8.37
|
80,080 | 8.37 | 8.43 | 8.19 | 210 | 0 | 0.0 |
19/03/2014 |
8.37
|
165,740 | 8.31 | 8.37 | 8.13 | 0 | 5,000 | -0.1 |
18/03/2014 |
8.31
|
140,750 | 8.37 | 8.43 | 8.31 | 0 | 0 | 0 |
17/03/2014 |
8.37
|
191,460 | 8.31 | 8.56 | 8.37 | 0 | 0 | 0 |
14/03/2014 |
8.31
|
548,620 | 7.95 | 8.50 | 8.13 | 5,100 | 0 | 0.1 |
13/03/2014 |
7.95
|
55,230 | 8.13 | 8.13 | 7.95 | 0 | 0 | 0 |
12/03/2014 |
8.13
|
18,370 | 8.13 | 8.13 | 8.01 | 0 | 0 | 0 |
11/03/2014 |
8.13
|
72,960 | 8.13 | 8.25 | 8.01 | 0 | 0 | 0 |
10/03/2014 |
8.13
|
49,060 | 8.13 | 8.13 | 7.95 | 2,000 | 0 | 0.0 |
07/03/2014 |
8.13
|
36,280 | 8.13 | 8.19 | 8.01 | 0 | 0 | 0 |
06/03/2014 |
8.13
|
34,260 | 8.13 | 8.19 | 8.07 | 0 | 0 | 0 |
05/03/2014 |
8.13
|
21,780 | 8.19 | 8.19 | 8.07 | 0 | 0 | 0 |
04/03/2014 |
8.19
|
19,420 | 7.88 | 8.19 | 7.82 | 0 | 0 | 0 |
03/03/2014 |
7.88
|
51,450 | 8.43 | 8.43 | 7.88 | 0 | 0 | 0 |
28/02/2014 |
8.43
|
21,240 | 8.19 | 8.43 | 8.13 | 0 | 0 | 0 |
27/02/2014 |
8.19
|
28,590 | 8.50 | 8.74 | 8.19 | 50 | 0 | 0.0 |
26/02/2014 |
8.50
|
109,780 | 7.95 | 8.50 | 7.88 | 520 | 0 | 0.0 |
25/02/2014 |
7.95
|
16,810 | 7.95 | 8.01 | 7.88 | 0 | 0 | 0 |
24/02/2014 |
7.95
|
18,480 | 8.01 | 8.07 | 7.88 | 0 | 0 | 0 |
21/02/2014 |
8.01
|
14,250 | 8.01 | 8.07 | 7.88 | 0 | 0 | 0 |
20/02/2014 |
8.01
|
61,400 | 8.01 | 8.13 | 7.82 | 8,810 | 0 | 0.1 |
19/02/2014 |
8.01
|
43,480 | 7.95 | 8.07 | 7.95 | 3,890 | 0 | 0.1 |
18/02/2014 |
7.95
|
21,780 | 7.95 | 8.07 | 7.88 | 0 | 0 | 0 |
17/02/2014 |
7.95
|
49,890 | 8.07 | 8.19 | 7.95 | 0 | 0 | 0 |
14/02/2014 |
8.07
|
33,190 | 8.19 | 8.19 | 8.01 | 0 | 0 | 0 |
13/02/2014 |
8.19
|
27,600 | 8.25 | 8.25 | 8.01 | 0 | 0 | 0 |
12/02/2014 |
8.25
|
103,420 | 7.76 | 8.25 | 7.76 | 0 | 0 | 0 |
11/02/2014 |
7.76
|
98,380 | 7.70 | 7.95 | 7.70 | 0 | 6,000 | -0.1 |
10/02/2014 |
7.70
|
43,020 | 7.64 | 7.70 | 7.58 | 0 | 0 | 0 |
07/02/2014 |
7.64
|
22,950 | 7.64 | 7.70 | 7.58 | 0 | 0 | 0 |
06/02/2014 |
7.64
|
6,130 | 7.52 | 7.64 | 7.33 | 0 | 50 | -0.0 |
27/01/2014 |
7.52
|
32,820 | 7.64 | 7.70 | 7.52 | 0 | 0 | 0 |
24/01/2014 |
7.64
|
10,100 | 7.64 | 7.70 | 7.58 | 50 | 0 | 0.0 |
23/01/2014 |
7.64
|
20,820 | 7.58 | 7.64 | 7.58 | 0 | 0 | 0 |
22/01/2014 |
7.58
|
117,610 | 7.46 | 7.70 | 7.46 | 0 | 0 | 0 |
21/01/2014 |
7.46
|
24,250 | 7.58 | 7.58 | 7.40 | 0 | 0 | 0 |
20/01/2014 |
7.58
|
71,250 | 7.70 | 7.70 | 7.58 | 0 | 0 | 0 |
17/01/2014 |
7.70
|
26,620 | 7.58 | 7.70 | 7.58 | 0 | 0 | 0 |
16/01/2014 |
7.58
|
40,530 | 7.76 | 7.76 | 7.58 | 0 | 0 | 0 |
15/01/2014 |
7.76
|
45,620 | 7.64 | 7.82 | 7.64 | 8,000 | 0 | 0.1 |
14/01/2014 |
7.64
|
64,010 | 7.76 | 7.82 | 7.64 | 1,850 | 0 | 0.0 |
13/01/2014 |
7.76
|
21,660 | 7.70 | 7.82 | 7.64 | 1,170 | 0 | 0.0 |
10/01/2014 |
7.70
|
10,830 | 7.70 | 7.82 | 7.70 | 1,880 | 2,600 | -0.0 |
09/01/2014 |
7.70
|
14,910 | 7.88 | 7.88 | 7.64 | 0 | 0 | 0 |
08/01/2014 |
7.88
|
4,110 | 7.88 | 7.88 | 7.64 | 0 | 0 | 0 |
07/01/2014 |
7.88
|
40,840 | 7.64 | 8.13 | 7.64 | 0 | 0 | 0 |
06/01/2014 |
7.64
|
5,590 | 7.70 | 7.76 | 7.64 | 0 | 0 | 0 |
03/01/2014 |
7.70
|
6,680 | 7.82 | 7.82 | 7.64 | 0 | 0 | 0 |
02/01/2014 |
7.82
|
6,580 | 7.82 | 7.82 | 7.70 | 870 | 0 | 0.0 |
31/12/2013 |
7.82
|
19,670 | 7.46 | 7.82 | 7.21 | 100 | 0 | 0.0 |
30/12/2013 |
7.46
|
20,280 | 7.95 | 7.95 | 7.40 | 2,000 | 0 | 0.0 |
27/12/2013 |
7.95
|
3,130 | 8.07 | 8.07 | 7.76 | 0 | 0 | 0 |
26/12/2013 |
8.07
|
6,310 | 8.07 | 8.13 | 7.95 | 2,000 | 0 | 0.0 |
25/12/2013 |
8.07
|
3,820 | 7.95 | 8.07 | 7.88 | 1,030 | 0 | 0.0 |
24/12/2013 |
7.95
|
81,680 | 8.31 | 8.31 | 7.76 | 2,000 | 0 | 0.0 |
23/12/2013 |
8.31
|
11,400 | 8.92 | 8.92 | 8.31 | 0 | 0 | 0 |
20/12/2013 |
8.92
|
367,630 | 8.74 | 9.17 | 8.74 | 321,040 | 0 | 4.7 |
19/12/2013 |
8.74
|
63,490 | 8.43 | 8.80 | 8.56 | 43,240 | 0 | 0.6 |
18/12/2013 |
8.43
|
104,680 | 7.95 | 8.50 | 7.95 | 33,300 | 0 | 0.4 |
17/12/2013 |
7.95
|
135,980 | 7.64 | 8.01 | 7.58 | 35,340 | 0 | 0.5 |
16/12/2013 |
7.64
|
99,850 | 7.88 | 7.95 | 7.58 | 83,050 | 0 | 1.1 |
13/12/2013 |
7.88
|
74,260 | 7.88 | 7.88 | 7.76 | 45,670 | 0 | 0.6 |
12/12/2013 |
7.88
|
51,900 | 7.88 | 7.88 | 7.64 | 40,600 | 0 | 0.5 |
11/12/2013 |
7.88
|
121,890 | 7.82 | 7.88 | 7.64 | 76,160 | 15,000 | 0.8 |
10/12/2013 |
7.82
|
154,790 | 7.88 | 7.95 | 7.76 | 124,960 | 0 | 1.6 |
09/12/2013 |
7.88
|
106,550 | 7.58 | 7.88 | 7.58 | 41,200 | 0 | 0.5 |
06/12/2013 |
7.58
|
134,330 | 7.58 | 7.82 | 7.52 | 45,710 | 0 | 0.6 |
05/12/2013 |
7.58
|
40,320 | 7.46 | 7.58 | 7.33 | 27,160 | 0 | 0.3 |
04/12/2013 |
7.46
|
247,190 | 7.21 | 7.70 | 7.15 | 54,450 | 0 | 0.6 |
03/12/2013 |
7.21
|
77,490 | 7.15 | 7.21 | 7.09 | 36,000 | 0 | 0.4 |
02/12/2013 |
7.15
|
64,300 | 7.15 | 7.21 | 7.03 | 37,220 | 10 | 0.4 |
29/11/2013 |
7.15
|
30,380 | 7.15 | 7.27 | 6.97 | 0 | 0 | 0 |
28/11/2013 |
7.15
|
99,460 | 7.27 | 7.27 | 7.15 | 75,020 | 0 | 0.9 |
27/11/2013 |
7.27
|
215,150 | 7.27 | 7.46 | 7.09 | 131,410 | 0 | 1.6 |
26/11/2013 |
7.27
|
135,450 | 7.09 | 7.33 | 6.97 | 53,890 | 0 | 0.6 |
25/11/2013 |
7.09
|
174,790 | 6.78 | 7.15 | 6.85 | 10 | 0 | 0.0 |
22/11/2013 |
6.78
|
183,460 | 6.42 | 6.85 | 6.42 | 51,500 | 3,000 | 0.5 |
21/11/2013 |
6.42
|
225,510 | 6.42 | 6.85 | 6.36 | 0 | 0 | 0 |