Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
2.45 | 9.76% | 8,914,100 | -30,800 | -0.8 |
25.10
27.55
27.20
|
2 tháng
(2024-07-22) |
-0.70 | -2.48% | 15,850,500 | -30,800 | -0.8 |
24.60
28.40
27.20
|
3 tháng
(2024-06-24) |
-1.65 | -5.65% | 25,848,300 | -44,700 | -1.2 |
24.60
29.85
27.20
|
6 tháng
(2024-03-25) |
3.45 | 14.32% | 47,789,900 | -55,900 | -1.5 |
23.85
30.40
27.20
|
12 tháng
(2023-09-26) |
4.85 | 21.37% | 57,074,800 | -141,480 | -3.5 |
22
30.40
27.20
|
24 tháng
(2022-10-03) |
3.70 | 15.51% | 80,139,900 | -146,566 | -6.4 |
22
30.40
27.20
|
36 tháng
(2021-10-06) |
-7.80 | -22.07% | 113,287,600 | -176,572 | -9.7 |
22
45.25
27.20
|
60 tháng
(2019-10-17) |
9.85 | 55.65% | 215,244,580 | -1,068,762 | -36.8 |
17.70
53
27.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
6.80
|
18,130 | 7.02 | 7.02 | 6.80 | 6,000 | 30 | 0.2 |
22/04/2014 |
7.02
|
42,390 | 6.80 | 7.02 | 6.67 | 0 | 0 | 0 |
21/04/2014 |
6.80
|
25,090 | 6.82 | 7.05 | 6.37 | 5,000 | 0 | 0.1 |
18/04/2014 |
6.82
|
19,470 | 7.17 | 7.27 | 6.82 | 0 | 0 | 0 |
17/04/2014 |
7.17
|
2,140 | 7.15 | 7.25 | 6.95 | 0 | 0 | 0 |
16/04/2014 |
7.15
|
57,730 | 7.22 | 7.22 | 6.92 | 15,500 | 0 | 0.4 |
15/04/2014 |
7.22
|
18,690 | 7.42 | 7.42 | 7.05 | 0 | 0 | 0 |
14/04/2014 |
7.42
|
53,150 | 7.48 | 7.48 | 7.30 | 13,300 | 0 | 0.4 |
11/04/2014 |
7.48
|
26,450 | 7.45 | 7.48 | 7.30 | 7,000 | 0 | 0.2 |
10/04/2014 |
7.45
|
18,610 | 7.53 | 7.60 | 7.45 | 5,500 | 0 | 0.2 |
08/04/2014 |
7.53
|
56,040 | 7.53 | 7.55 | 7.40 | 300 | 0 | 0.0 |
07/04/2014 |
7.53
|
48,340 | 7.37 | 7.53 | 7.30 | 3,180 | 0 | 0.1 |
04/04/2014 |
7.37
|
31,240 | 7.40 | 7.42 | 7.25 | 7,820 | 0 | 0.2 |
03/04/2014 |
7.40
|
94,700 | 7.25 | 7.42 | 7.02 | 11,050 | 18,890 | -0.2 |
02/04/2014 |
7.25
|
39,850 | 7.25 | 7.25 | 6.92 | 0 | 0 | 0 |
01/04/2014 |
7.25
|
62,910 | 7.55 | 7.55 | 7.25 | 0 | 15,000 | -0.4 |
31/03/2014 |
7.55
|
66,350 | 7.68 | 7.68 | 7.42 | 300 | 0 | 0.0 |
28/03/2014 |
7.68
|
253,350 | 7.45 | 7.68 | 7.37 | 0 | 56,000 | -1.7 |
27/03/2014 |
7.45
|
618,250 | 7.70 | 7.70 | 7.27 | 0 | 581,360 | -16.9 |
26/03/2014 |
7.70
|
116,900 | 8.21 | 8.21 | 7.70 | 0 | 86,470 | -2.7 |
25/03/2014 |
8.21
|
49,710 | 8.31 | 8.31 | 8.18 | 0 | 24,480 | -0.8 |
24/03/2014 |
8.31
|
105,930 | 8.36 | 8.48 | 8.31 | 0 | 0 | 0 |
21/03/2014 |
8.36
|
59,400 | 8.33 | 8.43 | 8.31 | 0 | 0 | 0 |
20/03/2014 |
8.33
|
80,030 | 8.33 | 8.56 | 8.31 | 0 | 100 | -0.0 |
19/03/2014 |
8.33
|
82,590 | 8.46 | 8.46 | 8.31 | 5,200 | 0 | 0.2 |
18/03/2014 |
8.46
|
153,120 | 8.56 | 8.56 | 8.31 | 20,000 | 108,520 | -2.9 |
17/03/2014 |
8.56
|
91,600 | 8.48 | 8.73 | 8.56 | 700 | 52,870 | -1.8 |
14/03/2014 |
8.48
|
530,840 | 8.03 | 8.58 | 8.05 | 0 | 204,510 | -6.9 |
13/03/2014 |
8.03
|
27,180 | 7.98 | 8.18 | 7.95 | 0 | 10,030 | -0.3 |
12/03/2014 |
7.98
|
27,990 | 7.95 | 8.18 | 7.88 | 0 | 0 | 0 |
11/03/2014 |
7.95
|
93,230 | 7.95 | 7.98 | 7.83 | 0 | 55,000 | -1.7 |
10/03/2014 |
7.95
|
81,070 | 7.93 | 8.03 | 7.80 | 0 | 0 | 0 |
07/03/2014 |
7.93
|
28,250 | 7.90 | 7.95 | 7.78 | 0 | 0 | 0 |
06/03/2014 |
7.90
|
34,930 | 8.00 | 8.03 | 7.80 | 0 | 7,500 | -0.2 |
05/03/2014 |
8.00
|
55,310 | 7.65 | 8.00 | 7.55 | 0 | 0 | 0 |
04/03/2014 |
7.65
|
24,050 | 7.75 | 7.75 | 7.30 | 0 | 0 | 0 |
03/03/2014 |
7.75
|
23,580 | 7.68 | 7.75 | 7.45 | 30 | 0 | 0.0 |
28/02/2014 |
7.68
|
32,850 | 7.65 | 7.70 | 7.55 | 2,100 | 0 | 0.1 |
27/02/2014 |
7.65
|
27,650 | 7.68 | 7.75 | 7.58 | 30 | 0 | 0.0 |
26/02/2014 |
7.68
|
39,540 | 7.88 | 7.88 | 7.68 | 0 | 0 | 0 |
25/02/2014 |
7.88
|
38,890 | 7.93 | 8.03 | 7.68 | 0 | 0 | 0 |
24/02/2014 |
7.93
|
58,150 | 7.95 | 8.03 | 7.70 | 0 | 0 | 0 |
21/02/2014 |
7.95
|
30,000 | 7.93 | 7.95 | 7.58 | 0 | 0 | 0 |
20/02/2014 |
7.93
|
93,530 | 8.18 | 8.18 | 7.65 | 0 | 0 | 0 |
19/02/2014 |
8.18
|
183,430 | 8.23 | 8.56 | 8.00 | 30,150 | 0 | 1.0 |
18/02/2014 |
8.23
|
29,500 | 8.43 | 8.43 | 8.18 | 0 | 0 | 0 |
17/02/2014 |
8.43
|
96,020 | 8.05 | 8.43 | 8.05 | 36,700 | 0 | 1.2 |
14/02/2014 |
8.05
|
69,260 | 7.75 | 8.05 | 7.85 | 0 | 220 | -0.0 |
13/02/2014 |
7.75
|
124,970 | 7.78 | 7.93 | 7.63 | 0 | 0 | 0 |
12/02/2014 |
7.78
|
36,080 | 7.60 | 7.80 | 7.58 | 300 | 0 | 0.0 |
11/02/2014 |
7.60
|
65,010 | 7.88 | 8.05 | 7.58 | 6,250 | 0 | 0.2 |
10/02/2014 |
7.88
|
29,440 | 7.50 | 7.88 | 7.42 | 6,560 | 0 | 0.2 |
07/02/2014 |
7.50
|
64,020 | 7.68 | 7.78 | 7.50 | 13,000 | 0 | 0.4 |
06/02/2014 |
7.68
|
40,240 | 7.37 | 7.73 | 7.35 | 0 | 1,000 | -0.0 |
27/01/2014 |
7.37
|
30,150 | 7.25 | 7.40 | 7.05 | 0 | 0 | 0 |
24/01/2014 |
7.25
|
66,800 | 7.00 | 7.30 | 7.05 | 0 | 1,000 | -0.0 |
23/01/2014 |
7.00
|
13,750 | 6.85 | 7.00 | 6.87 | 0 | 0 | 0 |
22/01/2014 |
6.85
|
107,290 | 6.82 | 7.05 | 6.85 | 900 | 1,000 | -0.0 |
21/01/2014 |
6.82
|
98,440 | 6.80 | 6.85 | 6.70 | 0 | 0 | 0 |
20/01/2014 |
6.80
|
98,270 | 6.75 | 6.82 | 6.75 | 0 | 0 | 0 |
17/01/2014 |
6.75
|
113,020 | 6.67 | 6.90 | 6.67 | 2,560 | 0 | 0.1 |
16/01/2014 |
6.67
|
59,270 | 6.67 | 6.85 | 6.67 | 0 | 0 | 0 |
15/01/2014 |
6.67
|
134,040 | 6.64 | 6.92 | 6.64 | 11,440 | 0 | 0.3 |
14/01/2014 |
6.64
|
96,450 | 6.59 | 6.67 | 6.54 | 40,820 | 5,000 | 0.9 |
13/01/2014 |
6.59
|
45,720 | 6.59 | 6.64 | 6.54 | 20,470 | 0 | 0.5 |
10/01/2014 |
6.59
|
61,490 | 6.67 | 6.75 | 6.59 | 25,050 | 0 | 0.7 |
09/01/2014 |
6.67
|
32,060 | 6.70 | 6.85 | 6.54 | 6,870 | 0 | 0.2 |
08/01/2014 |
6.70
|
113,370 | 6.47 | 6.75 | 6.42 | 66,760 | 0 | 1.7 |
07/01/2014 |
6.47
|
73,890 | 6.62 | 6.64 | 6.47 | 35,890 | 0 | 0.9 |
06/01/2014 |
6.62
|
85,050 | 6.39 | 6.64 | 6.54 | 19,000 | 4,000 | 0.4 |
03/01/2014 |
6.39
|
259,050 | 5.99 | 6.39 | 5.91 | 10,000 | 1,700 | 0.2 |
02/01/2014 |
5.99
|
51,660 | 5.97 | 5.99 | 5.86 | 0 | 0 | 0 |
31/12/2013 |
5.97
|
53,920 | 5.89 | 5.97 | 5.81 | 32,000 | 0 | 0.8 |
30/12/2013 |
5.89
|
96,480 | 5.89 | 5.91 | 5.76 | 53,260 | 0 | 1.2 |
27/12/2013 |
5.89
|
4,030 | 5.97 | 5.97 | 5.89 | 200 | 0 | 0.0 |
26/12/2013 |
5.97
|
58,860 | 5.81 | 6.02 | 5.89 | 37,300 | 0 | 0.9 |
25/12/2013 |
5.81
|
49,370 | 6.02 | 6.02 | 5.81 | 0 | 0 | 0 |
24/12/2013 |
6.02
|
39,260 | 6.04 | 6.04 | 5.89 | 0 | 0 | 0 |
23/12/2013 |
6.04
|
28,510 | 5.94 | 6.04 | 5.91 | 0 | 0 | 0 |
20/12/2013 |
5.94
|
12,920 | 6.04 | 6.04 | 5.91 | 0 | 0 | 0 |
19/12/2013 |
6.04
|
36,890 | 5.91 | 6.09 | 5.89 | 0 | 0 | 0 |
18/12/2013 |
5.91
|
21,420 | 5.97 | 5.99 | 5.89 | 0 | 0 | 0 |
17/12/2013 |
5.97
|
5,820 | 5.97 | 5.99 | 5.91 | 0 | 0 | 0 |
16/12/2013 |
5.97
|
9,210 | 5.99 | 5.99 | 5.84 | 0 | 0 | 0 |
13/12/2013 |
5.99
|
13,400 | 6.04 | 6.04 | 5.84 | 0 | 300 | -0.0 |
12/12/2013 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
11/12/2013 |
6.04
|
110,020 | 6.04 | 6.07 | 5.84 | 0 | 0 | 0 |
10/12/2013 |
6.04
|
19,100 | 6.12 | 6.12 | 5.99 | 0 | 0 | 0 |
09/12/2013 |
6.12
|
20,400 | 6.14 | 6.17 | 6.09 | 0 | 0 | 0 |
06/12/2013 |
6.14
|
7,920 | 6.14 | 6.14 | 6.07 | 400 | 0 | 0.0 |
05/12/2013 |
6.14
|
32,570 | 6.22 | 6.22 | 6.04 | 0 | 0 | 0 |
04/12/2013 |
6.22
|
33,170 | 6.29 | 6.29 | 6.14 | 0 | 0 | 0 |
03/12/2013 |
6.29
|
62,820 | 6.34 | 6.39 | 6.17 | 0 | 0 | 0 |
02/12/2013 |
6.34
|
61,160 | 6.02 | 6.34 | 5.99 | 0 | 0 | 0 |
29/11/2013 |
6.02
|
17,520 | 6.02 | 6.02 | 5.89 | 0 | 0 | 0 |
28/11/2013 |
6.02
|
9,500 | 5.97 | 6.02 | 5.97 | 0 | 0 | 0 |
27/11/2013 |
5.97
|
26,340 | 6.02 | 6.02 | 5.97 | 0 | 0 | 0 |
26/11/2013 |
6.02
|
22,590 | 6.02 | 6.02 | 5.94 | 0 | 0 | 0 |
25/11/2013 |
6.02
|
29,060 | 6.02 | 6.02 | 5.94 | 0 | 0 | 0 |
22/11/2013 |
6.02
|
29,990 | 6.02 | 6.04 | 5.99 | 0 | 0 | 0 |