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) |
-0.15 | -1.16% | 172,500 | 2,019 | 0.0 |
12.75
12.95
12.95
|
2 tháng
(2024-07-22) |
-0.35 | -2.66% | 567,400 | -3,156 | -0.0 |
12.60
13.15
12.95
|
3 tháng
(2024-06-21) |
-1.20 | -8.57% | 1,608,600 | 244 | 0.0 |
12.60
14.20
12.95
|
6 tháng
(2024-03-25) |
-2.05 | -13.80% | 4,737,500 | 2,914 | 0.0 |
12.60
15.10
12.95
|
12 tháng
(2023-09-25) |
0.79 | 6.60% | 17,298,800 | -480,486 | -6.7 |
10.95
17.71
12.95
|
24 tháng
(2022-09-30) |
0.43 | 3.48% | 21,715,500 | -473,716 | -2.0 |
9.67
17.71
12.95
|
36 tháng
(2021-10-05) |
0.22 | 1.73% | 28,627,000 | -377,656 | 7.4 |
9.67
17.71
12.95
|
60 tháng
(2019-10-16) |
5.10 | 66.32% | 43,445,970 | -562,906 | 3.9 |
6.77
17.71
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2014 |
5.21
|
138,810 | 4.89 | 5.21 | 4.85 | 19,260 | 0 | 0.3 |
21/04/2014 |
4.89
|
104,600 | 4.92 | 4.96 | 4.78 | 51,300 | 0 | 0.7 |
18/04/2014 |
4.92
|
500,750 | 5.29 | 5.29 | 4.92 | 0 | 0 | 0 |
17/04/2014 |
5.29
|
178,970 | 5.21 | 5.36 | 5.18 | 78,700 | 0 | 1.1 |
16/04/2014 |
5.21
|
355,220 | 5.39 | 5.39 | 5.03 | 102,000 | 0 | 1.4 |
15/04/2014 |
5.39
|
228,750 | 5.61 | 5.68 | 5.39 | 0 | 0 | 0 |
14/04/2014 |
5.61
|
99,190 | 5.79 | 5.79 | 5.61 | 5,600 | 1,500 | 0.1 |
11/04/2014 |
5.79
|
157,700 | 5.94 | 5.94 | 5.79 | 1,200 | 0 | 0.0 |
10/04/2014 |
5.94
|
352,080 | 5.97 | 6.05 | 5.86 | 94,920 | 0 | 1.6 |
08/04/2014 |
5.97
|
243,800 | 5.94 | 6.05 | 5.94 | 108,950 | 0 | 1.8 |
07/04/2014 |
5.94
|
436,600 | 5.83 | 6.01 | 5.83 | 119,670 | 0 | 2.0 |
04/04/2014 |
5.83
|
245,030 | 5.86 | 5.86 | 5.79 | 133,960 | 0 | 2.2 |
03/04/2014 |
5.86
|
159,750 | 5.79 | 5.90 | 5.76 | 81,350 | 0 | 1.3 |
02/04/2014 |
5.79
|
390,840 | 5.86 | 5.90 | 5.61 | 135,270 | 0 | 2.2 |
01/04/2014 |
5.86
|
477,390 | 5.97 | 6.01 | 5.76 | 214,730 | 0 | 3.5 |
31/03/2014 |
5.97
|
504,100 | 5.94 | 6.08 | 5.90 | 178,170 | 0 | 2.9 |
28/03/2014 |
5.94
|
229,420 | 6.01 | 6.15 | 5.94 | 0 | 0 | 0 |
27/03/2014 |
6.01
|
854,380 | 5.65 | 6.01 | 5.61 | 111,830 | 0 | 1.8 |
26/03/2014 |
5.65
|
428,620 | 5.97 | 5.97 | 5.61 | 26,100 | 0 | 0.4 |
25/03/2014 |
5.97
|
677,350 | 5.90 | 6.12 | 5.79 | 0 | 0 | 0 |
24/03/2014 |
5.90
|
510,790 | 5.79 | 5.94 | 5.79 | 10,000 | 3,400 | 0.1 |
21/03/2014 |
5.79
|
557,390 | 5.57 | 5.79 | 5.54 | 66,110 | 0 | 1.0 |
20/03/2014 |
5.57
|
360,430 | 5.61 | 5.68 | 5.50 | 17,970 | 0 | 0.3 |
19/03/2014 |
5.61
|
282,710 | 5.54 | 5.65 | 5.50 | 0 | 0 | 0 |
18/03/2014 |
5.54
|
192,060 | 5.43 | 5.61 | 5.47 | 0 | 0 | 0 |
17/03/2014 |
5.43
|
157,340 | 5.57 | 5.61 | 5.43 | 0 | 0 | 0 |
14/03/2014 |
5.57
|
357,240 | 5.47 | 5.61 | 5.47 | 84,000 | 0 | 1.3 |
13/03/2014 |
5.47
|
101,810 | 5.50 | 5.54 | 5.43 | 1,000 | 0 | 0.0 |
12/03/2014 |
5.50
|
138,930 | 5.57 | 5.61 | 5.50 | 20,790 | 0 | 0.3 |
11/03/2014 |
5.57
|
236,400 | 5.47 | 5.57 | 5.47 | 61,600 | 10,000 | 0.8 |
10/03/2014 |
5.47
|
153,090 | 5.54 | 5.54 | 5.47 | 0 | 8,000 | -0.1 |
07/03/2014 |
5.54
|
124,800 | 5.54 | 5.54 | 5.47 | 0 | 0 | 0 |
06/03/2014 |
5.54
|
76,440 | 5.54 | 5.57 | 5.39 | 0 | 0 | 0 |
05/03/2014 |
5.54
|
60,010 | 5.57 | 5.68 | 5.50 | 3,000 | 5,000 | -0.0 |
04/03/2014 |
5.57
|
157,440 | 5.47 | 5.57 | 5.32 | 0 | 0 | 0 |
03/03/2014 |
5.47
|
168,960 | 5.76 | 5.76 | 5.43 | 14,700 | 10,000 | 0.1 |
28/02/2014 |
5.76
|
159,760 | 5.72 | 5.76 | 5.61 | 0 | 10,000 | -0.2 |
27/02/2014 |
5.72
|
651,060 | 5.76 | 5.86 | 5.65 | 400 | 0 | 0.0 |
26/02/2014 |
5.76
|
652,300 | 5.50 | 5.76 | 5.50 | 33,000 | 0 | 0.5 |
25/02/2014 |
5.50
|
243,440 | 5.47 | 5.54 | 5.43 | 5,000 | 0 | 0.1 |
24/02/2014 |
5.47
|
327,410 | 5.50 | 5.54 | 5.39 | 5,000 | 0 | 0.1 |
21/02/2014 |
5.50
|
200,070 | 5.57 | 5.57 | 5.43 | 1,000 | 0 | 0.0 |
20/02/2014 |
5.57
|
972,580 | 5.72 | 5.90 | 5.43 | 0 | 3,300 | -0.1 |
19/02/2014 |
5.72
|
475,870 | 5.76 | 5.76 | 5.61 | 0 | 7,000 | -0.1 |
18/02/2014 |
5.76
|
316,120 | 5.79 | 5.90 | 5.72 | 0 | 15,000 | -0.2 |
17/02/2014 |
5.79
|
653,980 | 5.68 | 5.90 | 5.57 | 80,140 | 0 | 1.3 |
14/02/2014 |
5.68
|
1,045,890 | 5.43 | 5.68 | 5.47 | 7,100 | 0 | 0.1 |
13/02/2014 |
5.43
|
643,770 | 5.39 | 5.54 | 5.39 | 5,000 | 20,000 | -0.2 |
12/02/2014 |
5.39
|
417,990 | 5.36 | 5.43 | 5.32 | 10,000 | 0 | 0.1 |
11/02/2014 |
5.36
|
623,670 | 5.50 | 5.54 | 5.32 | 0 | 10,000 | -0.2 |
10/02/2014 |
5.50
|
790,280 | 5.36 | 5.50 | 5.36 | 0 | 0 | 0 |
07/02/2014 |
5.36
|
606,470 | 5.32 | 5.54 | 5.25 | 0 | 25,000 | -0.4 |
06/02/2014 |
5.32
|
982,780 | 5.00 | 5.32 | 4.96 | 10,000 | 0 | 0.1 |
27/01/2014 |
5.00
|
332,390 | 4.89 | 5.00 | 4.89 | 119,760 | 0 | 1.6 |
24/01/2014 |
4.89
|
242,760 | 4.89 | 4.92 | 4.81 | 93,800 | 0 | 1.3 |
23/01/2014 |
4.89
|
176,010 | 4.74 | 4.92 | 4.71 | 45,800 | 0 | 0.6 |
22/01/2014 |
4.74
|
275,140 | 4.74 | 4.74 | 4.67 | 59,420 | 0 | 0.8 |
21/01/2014 |
4.74
|
316,890 | 4.81 | 4.81 | 4.60 | 0 | 0 | 0 |
20/01/2014 |
4.81
|
120,450 | 4.89 | 4.89 | 4.81 | 0 | 0 | 0 |
17/01/2014 |
4.89
|
85,760 | 4.92 | 4.96 | 4.85 | 0 | 0 | 0 |
16/01/2014 |
4.92
|
122,060 | 4.92 | 4.92 | 4.85 | 0 | 3,800 | -0.1 |
15/01/2014 |
4.92
|
164,410 | 4.92 | 4.96 | 4.89 | 4,000 | 0 | 0.1 |
14/01/2014 |
4.92
|
102,030 | 4.92 | 4.92 | 4.89 | 2,010 | 11,200 | -0.1 |
13/01/2014 |
4.92
|
113,820 | 4.96 | 4.96 | 4.92 | 0 | 0 | 0 |
10/01/2014 |
4.96
|
267,790 | 5.00 | 5.03 | 4.96 | 0 | 0 | 0 |
09/01/2014 |
5.00
|
168,680 | 4.96 | 5.00 | 4.92 | 0 | 0 | 0 |
08/01/2014 |
4.96
|
31,820 | 4.92 | 4.96 | 4.89 | 0 | 0 | 0 |
07/01/2014 |
4.92
|
331,780 | 4.85 | 5.00 | 4.85 | 0 | 0 | 0 |
06/01/2014 |
4.85
|
150,040 | 4.89 | 4.89 | 4.78 | 0 | 0 | 0 |
03/01/2014 |
4.89
|
56,900 | 4.85 | 4.89 | 4.78 | 0 | 0 | 0 |
02/01/2014 |
4.85
|
61,920 | 4.85 | 4.89 | 4.78 | 0 | 0 | 0 |
31/12/2013 |
4.85
|
87,080 | 4.78 | 4.85 | 4.74 | 0 | 0 | 0 |
30/12/2013 |
4.78
|
192,520 | 4.85 | 5.00 | 4.63 | 0 | 5,000 | -0.1 |
27/12/2013 |
4.85
|
124,980 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 |
26/12/2013 |
4.92
|
42,950 | 4.92 | 4.96 | 4.89 | 0 | 0 | 0 |
25/12/2013 |
4.92
|
132,220 | 4.85 | 4.96 | 4.89 | 4,990 | 10,000 | -0.1 |
24/12/2013 |
4.85
|
184,860 | 4.92 | 4.92 | 4.85 | 200 | 0 | 0.0 |
23/12/2013 |
4.92
|
235,330 | 4.89 | 4.96 | 4.89 | 0 | 0 | 0 |
20/12/2013 |
4.89
|
238,590 | 4.96 | 4.96 | 4.89 | 0 | 10,000 | -0.1 |
19/12/2013 |
4.96
|
406,990 | 4.92 | 4.96 | 4.89 | 0 | 0 | 0 |
18/12/2013 |
4.92
|
136,480 | 5.00 | 5.00 | 4.92 | 0 | 0 | 0 |
17/12/2013 |
5.00
|
286,610 | 4.92 | 5.00 | 4.92 | 800 | 0 | 0.0 |
16/12/2013 |
4.92
|
105,580 | 4.96 | 5.00 | 4.92 | 0 | 0 | 0 |
13/12/2013 |
4.96
|
99,510 | 4.96 | 5.00 | 4.92 | 0 | 0 | 0 |
12/12/2013 |
4.96
|
226,660 | 4.89 | 4.96 | 4.89 | 0 | 0 | 0 |
11/12/2013 |
4.89
|
341,830 | 5.03 | 5.03 | 4.85 | 0 | 0 | 0 |
10/12/2013 |
5.03
|
317,230 | 5.03 | 5.07 | 4.96 | 0 | 0 | 0 |
09/12/2013 |
5.03
|
255,020 | 5.10 | 5.14 | 5.03 | 0 | 0 | 0 |
06/12/2013 |
5.10
|
249,200 | 5.14 | 5.18 | 5.10 | 0 | 0 | 0 |
05/12/2013 |
5.14
|
278,810 | 5.10 | 5.14 | 5.07 | 3,000 | 0 | 0.0 |
04/12/2013 |
5.10
|
275,550 | 5.10 | 5.14 | 5.07 | 14,000 | 0 | 0.2 |
03/12/2013 |
5.10
|
282,880 | 5.07 | 5.18 | 5.07 | 3,300 | 0 | 0.0 |
02/12/2013 |
5.07
|
194,090 | 5.03 | 5.07 | 5.03 | 0 | 0 | 0 |
29/11/2013 |
5.03
|
361,380 | 5.03 | 5.10 | 5.00 | 0 | 0 | 0 |
28/11/2013 |
5.03
|
235,960 | 5.10 | 5.14 | 5.03 | 2,700 | 0 | 0.0 |
27/11/2013 |
5.10
|
333,930 | 5.14 | 5.21 | 5.07 | 0 | 0 | 0 |
26/11/2013 |
5.14
|
850,280 | 5.18 | 5.25 | 5.14 | 35,000 | 0 | 0.5 |
25/11/2013 |
5.18
|
406,760 | 5.25 | 5.29 | 5.14 | 5,000 | 0 | 0.1 |
22/11/2013 |
5.25
|
500,630 | 5.03 | 5.25 | 5.03 | 37,230 | 0 | 0.5 |
21/11/2013 |
5.03
|
1,655,970 | 5.00 | 5.32 | 5.00 | 0 | 0 | 0 |