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) |
-1.01 | -11.04% | 7,850,800 | 287,890 | 2.3 |
8.05
9.15
8.20
|
2 tháng
(2024-07-22) |
-2.11 | -20.59% | 24,692,700 | 1,320,476 | 11.5 |
8.05
10.40
8.20
|
3 tháng
(2024-06-21) |
-2.41 | -22.84% | 53,628,700 | 223,346 | -1.4 |
8.05
11.60
8.20
|
6 tháng
(2024-03-25) |
-0.81 | -9.05% | 99,277,600 | 894,086 | 5.5 |
7.67
11.60
8.20
|
12 tháng
(2023-09-25) |
-2.76 | -25.32% | 187,847,900 | 3,471,676 | 27.5 |
7.62
11.60
8.20
|
24 tháng
(2022-09-30) |
-3.26 | -28.60% | 410,047,200 | 10,530,373 | 80.9 |
5.20
11.70
8.20
|
36 tháng
(2021-10-05) |
-4.72 | -36.72% | 839,595,300 | 153,395 | -127.6 |
5.20
24
8.20
|
60 tháng
(2019-10-16) |
-7.26 | -47.16% | 1,019,430,970 | 5,753,075 | -38.6 |
5.20
24
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2014 |
3.29
|
133,090 | 3.18 | 3.29 | 3.18 | 0 | 0 | 0 |
21/04/2014 |
3.18
|
134,780 | 3.29 | 3.29 | 3.12 | 0 | 0 | 0 |
18/04/2014 |
3.29
|
159,490 | 3.53 | 3.53 | 3.29 | 0 | 2,000 | -0.0 |
17/04/2014 |
3.53
|
197,090 | 3.65 | 3.65 | 3.47 | 0 | 0 | 0 |
16/04/2014 |
3.65
|
966,060 | 3.41 | 3.65 | 3.53 | 0 | 0 | 0 |
15/04/2014 |
3.41
|
278,380 | 3.23 | 3.41 | 3.41 | 0 | 0 | 0 |
14/04/2014 |
3.23
|
107,810 | 3.06 | 3.23 | 3.23 | 0 | 0 | 0 |
11/04/2014 |
3.06
|
112,230 | 3.12 | 3.12 | 3.06 | 0 | 0 | 0 |
10/04/2014 |
3.12
|
53,790 | 3.18 | 3.23 | 3.06 | 0 | 10 | -0.0 |
08/04/2014 |
3.18
|
104,130 | 3.18 | 3.23 | 3.18 | 0 | 0 | 0 |
07/04/2014 |
3.18
|
194,650 | 3.00 | 3.18 | 3.00 | 0 | 0 | 0 |
04/04/2014 |
3.00
|
105,610 | 3.06 | 3.18 | 3.00 | 0 | 0 | 0 |
03/04/2014 |
3.06
|
81,410 | 2.88 | 3.06 | 3.06 | 0 | 0 | 0 |
02/04/2014 |
2.88
|
236,740 | 3.06 | 3.18 | 2.88 | 0 | 0 | 0 |
01/04/2014 |
3.06
|
338,730 | 3.23 | 3.23 | 3.06 | 0 | 0 | 0 |
31/03/2014 |
3.23
|
113,430 | 3.35 | 3.41 | 3.23 | 0 | 0 | 0 |
28/03/2014 |
3.35
|
152,610 | 3.41 | 3.47 | 3.29 | 0 | 0 | 0 |
27/03/2014 |
3.41
|
190,030 | 3.41 | 3.41 | 3.18 | 0 | 0 | 0 |
26/03/2014 |
3.41
|
447,700 | 3.65 | 3.70 | 3.41 | 0 | 0 | 0 |
25/03/2014 |
3.65
|
585,950 | 3.53 | 3.76 | 3.53 | 10 | 0 | 0.0 |
24/03/2014 |
3.53
|
461,320 | 3.35 | 3.53 | 3.41 | 0 | 0 | 0 |
21/03/2014 |
3.35
|
315,840 | 3.29 | 3.41 | 3.23 | 0 | 0 | 0 |
20/03/2014 |
3.29
|
233,790 | 3.29 | 3.41 | 3.23 | 0 | 0 | 0 |
19/03/2014 |
3.29
|
199,830 | 3.23 | 3.29 | 3.18 | 0 | 0 | 0 |
18/03/2014 |
3.23
|
408,150 | 3.29 | 3.29 | 3.18 | 2,000 | 0 | 0.0 |
17/03/2014 |
3.29
|
290,080 | 3.12 | 3.29 | 3.12 | 0 | 0 | 0 |
14/03/2014 |
3.12
|
184,540 | 3.23 | 3.23 | 3.12 | 0 | 0 | 0 |
13/03/2014 |
3.23
|
207,210 | 3.23 | 3.29 | 3.12 | 0 | 0 | 0 |
12/03/2014 |
3.23
|
777,210 | 3.12 | 3.29 | 3.12 | 0 | 0 | 0 |
11/03/2014 |
3.12
|
425,790 | 3.12 | 3.18 | 3.06 | 0 | 0 | 0 |
10/03/2014 |
3.12
|
258,910 | 3.00 | 3.18 | 3.00 | 0 | 0 | 0 |
07/03/2014 |
3.00
|
193,060 | 3.00 | 3.06 | 2.94 | 0 | 0 | 0 |
06/03/2014 |
3.00
|
187,770 | 2.94 | 3.00 | 2.88 | 0 | 0 | 0 |
05/03/2014 |
2.94
|
194,100 | 2.94 | 3.00 | 2.88 | 0 | 6,400 | -0.0 |
04/03/2014 |
2.94
|
112,090 | 2.88 | 2.94 | 2.82 | 0 | 8,000 | -0.0 |
03/03/2014 |
2.88
|
369,190 | 3.06 | 3.06 | 2.88 | 0 | 0 | 0 |
28/02/2014 |
3.06
|
779,590 | 3.06 | 3.23 | 2.94 | 6,000 | 0 | 0.0 |
27/02/2014 |
3.06
|
270,590 | 2.88 | 3.06 | 3.06 | 8,000 | 0 | 0.0 |
26/02/2014 |
2.88
|
248,430 | 2.70 | 2.88 | 2.65 | 400 | 0 | 0.0 |
25/02/2014 |
2.70
|
636,550 | 2.88 | 2.88 | 2.70 | 0 | 0 | 0 |
24/02/2014 |
2.88
|
777,570 | 3.00 | 3.00 | 2.82 | 0 | 0 | 0 |
21/02/2014 |
3.00
|
510,120 | 3.18 | 3.18 | 3.00 | 0 | 0 | 0 |
20/02/2014 |
3.18
|
732,090 | 3.35 | 3.35 | 3.18 | 0 | 0 | 0 |
19/02/2014 |
3.35
|
855,400 | 3.53 | 3.53 | 3.29 | 0 | 0 | 0 |
18/02/2014 |
3.53
|
427,660 | 3.35 | 3.53 | 3.35 | 0 | 0 | 0 |
17/02/2014 |
3.35
|
193,130 | 3.35 | 3.41 | 3.29 | 0 | 0 | 0 |
14/02/2014 |
3.35
|
192,170 | 3.35 | 3.41 | 3.29 | 0 | 0 | 0 |
13/02/2014 |
3.35
|
245,040 | 3.23 | 3.35 | 3.23 | 0 | 0 | 0 |
12/02/2014 |
3.23
|
169,160 | 3.23 | 3.29 | 3.18 | 0 | 0 | 0 |
11/02/2014 |
3.23
|
190,880 | 3.35 | 3.41 | 3.23 | 0 | 20,000 | -0.1 |
10/02/2014 |
3.35
|
126,110 | 3.35 | 3.35 | 3.23 | 0 | 9,990 | -0.1 |
07/02/2014 |
3.35
|
132,260 | 3.35 | 3.35 | 3.23 | 0 | 10 | -0.0 |
06/02/2014 |
3.35
|
64,550 | 3.23 | 3.35 | 3.23 | 0 | 0 | 0 |
27/01/2014 |
3.23
|
28,110 | 3.23 | 3.29 | 3.12 | 0 | 0 | 0 |
24/01/2014 |
3.23
|
18,450 | 3.18 | 3.23 | 3.12 | 0 | 0 | 0 |
23/01/2014 |
3.18
|
50,060 | 3.12 | 3.23 | 3.12 | 0 | 0 | 0 |
22/01/2014 |
3.12
|
76,840 | 3.23 | 3.35 | 3.12 | 0 | 0 | 0 |
21/01/2014 |
3.23
|
126,310 | 3.06 | 3.23 | 3.06 | 0 | 0 | 0 |
20/01/2014 |
3.06
|
64,920 | 3.18 | 3.23 | 3.06 | 0 | 0 | 0 |
17/01/2014 |
3.18
|
76,780 | 3.29 | 3.29 | 3.18 | 0 | 0 | 0 |
16/01/2014 |
3.29
|
56,440 | 3.29 | 3.29 | 3.23 | 0 | 0 | 0 |
15/01/2014 |
3.29
|
172,270 | 3.29 | 3.29 | 3.23 | 4,980 | 0 | 0.0 |
14/01/2014 |
3.29
|
150,940 | 3.35 | 3.41 | 3.29 | 0 | 0 | 0 |
13/01/2014 |
3.35
|
136,370 | 3.35 | 3.41 | 3.29 | 0 | 0 | 0 |
10/01/2014 |
3.35
|
152,080 | 3.47 | 3.53 | 3.35 | 0 | 20,000 | -0.1 |
09/01/2014 |
3.47
|
110,130 | 3.35 | 3.47 | 3.41 | 0 | 0 | 0 |
08/01/2014 |
3.35
|
82,520 | 3.35 | 3.41 | 3.35 | 0 | 0 | 0 |
07/01/2014 |
3.35
|
96,840 | 3.35 | 3.47 | 3.35 | 0 | 0 | 0 |
06/01/2014 |
3.35
|
170,770 | 3.29 | 3.47 | 3.23 | 0 | 0 | 0 |
03/01/2014 |
3.29
|
124,790 | 3.35 | 3.35 | 3.23 | 0 | 0 | 0 |
02/01/2014 |
3.35
|
125,430 | 3.35 | 3.41 | 3.29 | 0 | 0 | 0 |
31/12/2013 |
3.35
|
53,830 | 3.23 | 3.35 | 3.23 | 0 | 0 | 0 |
30/12/2013 |
3.23
|
139,240 | 3.47 | 3.47 | 3.23 | 0 | 0 | 0 |
27/12/2013 |
3.47
|
82,710 | 3.53 | 3.53 | 3.47 | 0 | 0 | 0 |
26/12/2013 |
3.53
|
119,160 | 3.53 | 3.59 | 3.47 | 0 | 0 | 0 |
25/12/2013 |
3.53
|
145,200 | 3.59 | 3.65 | 3.53 | 0 | 0 | 0 |
24/12/2013 |
3.59
|
122,530 | 3.53 | 3.59 | 3.53 | 0 | 0 | 0 |
23/12/2013 |
3.53
|
226,980 | 3.47 | 3.59 | 3.47 | 0 | 0 | 0 |
20/12/2013 |
3.47
|
184,320 | 3.53 | 3.59 | 3.47 | 0 | 0 | 0 |
19/12/2013 |
3.53
|
125,570 | 3.47 | 3.65 | 3.47 | 0 | 0 | 0 |
18/12/2013 |
3.47
|
84,300 | 3.59 | 3.65 | 3.47 | 0 | 0 | 0 |
17/12/2013 |
3.59
|
195,810 | 3.47 | 3.70 | 3.47 | 0 | 0 | 0 |
16/12/2013 |
3.47
|
87,220 | 3.41 | 3.53 | 3.29 | 20,000 | 0 | 0.1 |
13/12/2013 |
3.41
|
122,990 | 3.47 | 3.53 | 3.41 | 0 | 0 | 0 |
12/12/2013 |
3.47
|
143,440 | 3.47 | 3.53 | 3.35 | 0 | 0 | 0 |
11/12/2013 |
3.47
|
380,540 | 3.70 | 3.70 | 3.47 | 0 | 0 | 0 |
10/12/2013 |
3.70
|
65,490 | 3.70 | 3.82 | 3.65 | 0 | 0 | 0 |
09/12/2013 |
3.70
|
192,000 | 3.70 | 3.88 | 3.70 | 0 | 0 | 0 |
06/12/2013 |
3.70
|
225,070 | 3.65 | 3.82 | 3.65 | 0 | 0 | 0 |
05/12/2013 |
3.65
|
265,800 | 3.59 | 3.76 | 3.65 | 0 | 0 | 0 |
04/12/2013 |
3.59
|
227,740 | 3.76 | 3.88 | 3.59 | 0 | 0 | 0 |
03/12/2013 |
3.76
|
302,500 | 3.53 | 3.76 | 3.53 | 30,000 | 0 | 0.2 |
02/12/2013 |
3.53
|
149,930 | 3.59 | 3.65 | 3.47 | 0 | 0 | 0 |
29/11/2013 |
3.59
|
256,590 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 |
28/11/2013 |
3.76
|
633,600 | 3.94 | 3.94 | 3.70 | 0 | 0 | 0 |
27/11/2013 |
3.94
|
462,220 | 4.00 | 4.17 | 3.82 | 0 | 0 | 0 |
26/11/2013 |
4.00
|
512,980 | 3.76 | 4.00 | 3.76 | 0 | 0 | 0 |
25/11/2013 |
3.76
|
753,170 | 3.53 | 3.76 | 3.59 | 0 | 10 | -0.0 |
22/11/2013 |
3.53
|
385,230 | 3.41 | 3.59 | 3.41 | 0 | 10 | -0.0 |
21/11/2013 |
3.41
|
719,160 | 3.47 | 3.70 | 3.41 | 0 | 0 | 0 |