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) |
-0.25 | -2.64% | 10,632,000 | -109,100 | -1.0 |
8.61
9.73
9.18
|
2 tháng
(2024-07-22) |
-0.72 | -7.24% | 22,530,400 | -295,252 | -3.2 |
8.36
9.95
9.18
|
3 tháng
(2024-06-21) |
-1.92 | -17.22% | 47,222,000 | -327,357 | -3.3 |
8.36
11.55
9.18
|
6 tháng
(2024-03-25) |
-0.06 | -0.65% | 95,569,800 | 124,386 | 0.7 |
7.40
11.55
9.18
|
12 tháng
(2023-09-25) |
2.72 | 41.78% | 127,514,700 | -2,714 | 0.1 |
6
11.55
9.18
|
24 tháng
(2022-09-30) |
2.24 | 32.03% | 179,414,700 | 252,083 | 2.2 |
3.77
11.55
9.18
|
36 tháng
(2021-10-05) |
-1.44 | -13.46% | 330,701,200 | -39,557 | -3.7 |
3.77
16.02
9.18
|
60 tháng
(2019-10-16) |
4.56 | 97.73% | 531,486,400 | -1,625,947 | -16.9 |
2.67
16.02
9.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2014 |
3.43
|
532,280 | 3.32 | 3.49 | 3.14 | 51,000 | 0 | 0.3 |
21/04/2014 |
3.32
|
230,240 | 3.55 | 3.55 | 3.32 | 46,000 | 0 | 0.3 |
18/04/2014 |
3.55
|
142,700 | 3.78 | 3.78 | 3.55 | 20 | 0 | 0.0 |
17/04/2014 |
3.78
|
256,740 | 3.84 | 3.90 | 3.72 | 10 | 0 | 0.0 |
16/04/2014 |
3.84
|
334,000 | 4.07 | 4.07 | 3.84 | 20,000 | 4,000 | 0.1 |
15/04/2014 |
4.07
|
158,090 | 4.36 | 4.36 | 4.07 | 0 | 0 | 0 |
14/04/2014 |
4.36
|
133,680 | 4.36 | 4.42 | 4.13 | 0 | 0 | 0 |
11/04/2014 |
4.36
|
765,410 | 4.19 | 4.48 | 4.01 | 4,000 | 0 | 0.0 |
10/04/2014 |
4.19
|
344,900 | 4.19 | 4.19 | 4.07 | 0 | 0 | 0 |
08/04/2014 |
4.19
|
245,300 | 4.25 | 4.25 | 4.07 | 0 | 0 | 0 |
07/04/2014 |
4.25
|
432,200 | 4.07 | 4.25 | 3.90 | 0 | 0 | 0 |
04/04/2014 |
4.07
|
189,230 | 4.13 | 4.19 | 3.90 | 0 | 0 | 0 |
03/04/2014 |
4.13
|
375,460 | 3.90 | 4.13 | 3.90 | 0 | 0 | 0 |
02/04/2014 |
3.90
|
279,280 | 4.19 | 4.25 | 3.90 | 0 | 0 | 0 |
01/04/2014 |
4.19
|
508,540 | 4.48 | 4.48 | 4.19 | 0 | 35,000 | -0.3 |
31/03/2014 |
4.48
|
282,330 | 4.54 | 4.65 | 4.42 | 0 | 28,370 | -0.2 |
28/03/2014 |
4.54
|
478,250 | 4.30 | 4.60 | 4.36 | 0 | 76,260 | -0.6 |
27/03/2014 |
4.30
|
843,090 | 4.54 | 4.54 | 4.25 | 0 | 34,890 | -0.3 |
26/03/2014 |
4.54
|
880,760 | 4.83 | 4.94 | 4.54 | 0 | 28,380 | -0.2 |
25/03/2014 |
4.83
|
1,362,200 | 4.65 | 4.94 | 4.77 | 5,000 | 7,630 | -0.0 |
24/03/2014 |
4.65
|
558,340 | 4.36 | 4.65 | 4.60 | 1,700 | 0 | 0.0 |
21/03/2014 |
4.36
|
478,390 | 4.13 | 4.36 | 4.25 | 5,480 | 0 | 0.0 |
20/03/2014 |
4.13
|
1,602,880 | 3.90 | 4.13 | 3.96 | 132,000 | 20 | 0.9 |
19/03/2014 |
3.90
|
794,960 | 3.90 | 4.01 | 3.78 | 0 | 27,020 | -0.2 |
18/03/2014 |
3.90
|
627,360 | 3.96 | 4.13 | 3.90 | 0 | 25,000 | -0.2 |
17/03/2014 |
3.96
|
634,180 | 3.72 | 3.96 | 3.78 | 20 | 0 | 0.0 |
14/03/2014 |
3.72
|
957,390 | 3.66 | 3.90 | 3.61 | 20 | 0 | 0.0 |
13/03/2014 |
3.66
|
561,130 | 3.55 | 3.66 | 3.49 | 10,000 | 0 | 0.1 |
12/03/2014 |
3.55
|
937,620 | 3.72 | 3.72 | 3.55 | 0 | 5,000 | -0.0 |
11/03/2014 |
3.72
|
1,219,120 | 3.66 | 3.84 | 3.55 | 45,050 | 37,000 | 0.1 |
10/03/2014 |
3.66
|
1,068,670 | 3.43 | 3.66 | 3.55 | 50,000 | 0 | 0.3 |
07/03/2014 |
3.43
|
710,190 | 3.26 | 3.43 | 3.32 | 5,000 | 0 | 0.0 |
06/03/2014 |
3.26
|
759,670 | 3.37 | 3.43 | 3.20 | 0 | 0 | 0 |
05/03/2014 |
3.37
|
1,298,220 | 3.20 | 3.37 | 3.20 | 0 | 0 | 0 |
04/03/2014 |
3.20
|
901,920 | 3.14 | 3.26 | 2.97 | 37,000 | 0 | 0.2 |
03/03/2014 |
3.14
|
1,393,800 | 2.97 | 3.14 | 3.08 | 0 | 0 | 0 |
28/02/2014 |
2.97
|
1,331,230 | 2.79 | 2.97 | 2.85 | 0 | 0 | 0 |
27/02/2014 |
2.79
|
993,250 | 2.79 | 2.91 | 2.73 | 0 | 0 | 0 |
26/02/2014 |
2.79
|
237,340 | 2.85 | 2.85 | 2.73 | 0 | 0 | 0 |
25/02/2014 |
2.85
|
466,640 | 2.85 | 2.85 | 2.73 | 0 | 0 | 0 |
24/02/2014 |
2.85
|
476,640 | 2.73 | 2.85 | 2.79 | 0 | 0 | 0 |
21/02/2014 |
2.73
|
195,230 | 2.85 | 2.85 | 2.73 | 0 | 0 | 0 |
20/02/2014 |
2.85
|
1,212,840 | 2.85 | 3.02 | 2.68 | 0 | 0 | 0 |
19/02/2014 |
2.85
|
609,560 | 2.79 | 2.85 | 2.68 | 0 | 0 | 0 |
18/02/2014 |
2.79
|
269,420 | 2.79 | 2.79 | 2.68 | 0 | 0 | 0 |
17/02/2014 |
2.79
|
659,770 | 2.68 | 2.79 | 2.68 | 0 | 0 | 0 |
14/02/2014 |
2.68
|
583,160 | 2.62 | 2.68 | 2.56 | 0 | 0 | 0 |
13/02/2014 |
2.62
|
559,190 | 2.56 | 2.68 | 2.56 | 0 | 10,000 | -0.0 |
12/02/2014 |
2.56
|
261,110 | 2.62 | 2.68 | 2.50 | 0 | 0 | 0 |
11/02/2014 |
2.62
|
717,550 | 2.56 | 2.68 | 2.56 | 0 | 0 | 0 |
10/02/2014 |
2.56
|
447,390 | 2.50 | 2.56 | 2.50 | 0 | 0 | 0 |
07/02/2014 |
2.50
|
381,000 | 2.50 | 2.56 | 2.44 | 0 | 0 | 0 |
06/02/2014 |
2.50
|
387,400 | 2.38 | 2.50 | 2.33 | 0 | 0 | 0 |
27/01/2014 |
2.38
|
30,510 | 2.33 | 2.38 | 2.27 | 0 | 0 | 0 |
24/01/2014 |
2.33
|
93,890 | 2.33 | 2.38 | 2.27 | 0 | 0 | 0 |
23/01/2014 |
2.33
|
224,320 | 2.38 | 2.38 | 2.27 | 9,360 | 0 | 0.0 |
22/01/2014 |
2.38
|
311,590 | 2.38 | 2.38 | 2.27 | 0 | 0 | 0 |
21/01/2014 |
2.38
|
177,270 | 2.33 | 2.44 | 2.33 | 11,640 | 0 | 0.0 |
20/01/2014 |
2.33
|
345,000 | 2.38 | 2.38 | 2.33 | 0 | 0 | 0 |
17/01/2014 |
2.38
|
331,510 | 2.38 | 2.44 | 2.33 | 0 | 0 | 0 |
16/01/2014 |
2.38
|
184,800 | 2.38 | 2.44 | 2.33 | 0 | 0 | 0 |
15/01/2014 |
2.38
|
403,320 | 2.38 | 2.44 | 2.33 | 0 | 0 | 0 |
14/01/2014 |
2.38
|
228,750 | 2.44 | 2.44 | 2.38 | 0 | 0 | 0 |
13/01/2014 |
2.44
|
225,790 | 2.38 | 2.50 | 2.38 | 0 | 0 | 0 |
10/01/2014 |
2.38
|
388,140 | 2.44 | 2.50 | 2.38 | 0 | 0 | 0 |
09/01/2014 |
2.44
|
266,670 | 2.44 | 2.50 | 2.38 | 0 | 0 | 0 |
08/01/2014 |
2.44
|
76,490 | 2.38 | 2.44 | 2.38 | 0 | 0 | 0 |
07/01/2014 |
2.38
|
471,130 | 2.44 | 2.50 | 2.38 | 0 | 0 | 0 |
06/01/2014 |
2.44
|
141,010 | 2.44 | 2.44 | 2.33 | 0 | 0 | 0 |
03/01/2014 |
2.44
|
164,950 | 2.44 | 2.44 | 2.33 | 0 | 0 | 0 |
02/01/2014 |
2.44
|
199,650 | 2.50 | 2.56 | 2.38 | 0 | 0 | 0 |
31/12/2013 |
2.50
|
297,670 | 2.38 | 2.50 | 2.33 | 0 | 0 | 0 |
30/12/2013 |
2.38
|
311,160 | 2.50 | 2.50 | 2.38 | 0 | 0 | 0 |
27/12/2013 |
2.50
|
198,540 | 2.62 | 2.62 | 2.50 | 0 | 0 | 0 |
26/12/2013 |
2.62
|
841,840 | 2.50 | 2.68 | 2.56 | 0 | 0 | 0 |
25/12/2013 |
2.50
|
1,007,360 | 2.38 | 2.50 | 2.44 | 0 | 0 | 0 |
24/12/2013 |
2.38
|
264,930 | 2.50 | 2.50 | 2.38 | 0 | 0 | 0 |
23/12/2013 |
2.50
|
775,050 | 2.38 | 2.50 | 2.38 | 0 | 0 | 0 |
20/12/2013 |
2.38
|
120,710 | 2.44 | 2.50 | 2.38 | 0 | 0 | 0 |
19/12/2013 |
2.44
|
428,590 | 2.38 | 2.50 | 2.27 | 0 | 0 | 0 |
18/12/2013 |
2.38
|
165,330 | 2.44 | 2.44 | 2.33 | 0 | 0 | 0 |
17/12/2013 |
2.44
|
102,340 | 2.38 | 2.50 | 2.38 | 0 | 0 | 0 |
16/12/2013 |
2.38
|
133,540 | 2.38 | 2.38 | 2.27 | 0 | 0 | 0 |
13/12/2013 |
2.38
|
50,590 | 2.33 | 2.38 | 2.27 | 0 | 0 | 0 |
12/12/2013 |
2.33
|
129,900 | 2.33 | 2.38 | 2.27 | 0 | 0 | 0 |
11/12/2013 |
2.33
|
379,960 | 2.50 | 2.50 | 2.33 | 0 | 0 | 0 |
10/12/2013 |
2.50
|
265,490 | 2.56 | 2.56 | 2.44 | 21,210 | 0 | 0.1 |
09/12/2013 |
2.56
|
245,220 | 2.62 | 2.68 | 2.50 | 0 | 0 | 0 |
06/12/2013 |
2.62
|
230,150 | 2.68 | 2.73 | 2.56 | 0 | 0 | 0 |
05/12/2013 |
2.68
|
170,150 | 2.56 | 2.68 | 2.56 | 0 | 0 | 0 |
04/12/2013 |
2.56
|
303,840 | 2.56 | 2.68 | 2.50 | 0 | 0 | 0 |
03/12/2013 |
2.56
|
405,360 | 2.56 | 2.62 | 2.44 | 0 | 0 | 0 |
02/12/2013 |
2.56
|
219,830 | 2.73 | 2.73 | 2.56 | 0 | 0 | 0 |
29/11/2013 |
2.73
|
297,610 | 2.91 | 2.91 | 2.73 | 0 | 0 | 0 |
28/11/2013 |
2.91
|
461,190 | 2.85 | 2.97 | 2.73 | 0 | 0 | 0 |
27/11/2013 |
2.85
|
652,870 | 2.68 | 2.85 | 2.68 | 0 | 0 | 0 |
26/11/2013 |
2.68
|
421,980 | 2.56 | 2.73 | 2.50 | 0 | 0 | 0 |
25/11/2013 |
2.56
|
777,620 | 2.44 | 2.56 | 2.50 | 0 | 0 | 0 |
22/11/2013 |
2.44
|
443,630 | 2.33 | 2.44 | 2.33 | 0 | 10,000 | -0.0 |
21/11/2013 |
2.33
|
515,280 | 2.27 | 2.38 | 2.27 | 0 | 0 | 0 |