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) |
-0.75 | -5.54% | 3,738,200 | 0 | 0 |
12.80
13.60
12.80
|
2 tháng
(2024-07-22) |
-0.10 | -0.78% | 12,648,000 | 0 | 0 |
12.25
13.70
12.80
|
3 tháng
(2024-06-21) |
0.25 | 2.03% | 16,960,800 | 0 | 0 |
12.09
13.70
12.80
|
6 tháng
(2024-03-25) |
1.89 | 17.33% | 39,337,300 | -7,566 | -0.1 |
10.68
13.73
12.80
|
12 tháng
(2023-09-25) |
1.89 | 17.33% | 69,742,800 | -7,566 | -0.1 |
9.45
13.73
12.80
|
24 tháng
(2022-09-30) |
3.99 | 45.22% | 109,192,000 | -7,632 | -0.1 |
6.02
13.73
12.80
|
36 tháng
(2021-10-05) |
-1.57 | -10.93% | 170,842,000 | -205,622 | -3.2 |
6.02
15.71
12.80
|
60 tháng
(2019-10-16) |
5.19 | 68.15% | 199,190,100 | -3,989,320 | -48.0 |
5.91
15.71
12.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2014 |
4.00
|
71,170 | 3.81 | 4.00 | 3.78 | 0 | 0 | 0 |
21/04/2014 |
3.81
|
112,710 | 4.09 | 4.09 | 3.81 | 9,000 | 0 | 0.1 |
18/04/2014 |
4.09
|
107,460 | 4.15 | 4.15 | 4.00 | 0 | 0 | 0 |
17/04/2014 |
4.15
|
100,540 | 4.15 | 4.18 | 4.09 | 26,000 | 0 | 0.3 |
16/04/2014 |
4.15
|
107,240 | 4.22 | 4.28 | 4.00 | 29,800 | 0 | 0.4 |
15/04/2014 |
4.22
|
67,340 | 4.28 | 4.34 | 4.22 | 0 | 0 | 0 |
14/04/2014 |
4.28
|
100,310 | 4.34 | 4.37 | 4.25 | 0 | 0 | 0 |
11/04/2014 |
4.34
|
65,190 | 4.34 | 4.34 | 4.25 | 10 | 0 | 0.0 |
10/04/2014 |
4.34
|
54,740 | 4.31 | 4.37 | 4.31 | 0 | 0 | 0 |
08/04/2014 |
4.31
|
91,410 | 4.37 | 4.37 | 4.31 | 0 | 20,000 | -0.3 |
07/04/2014 |
4.37
|
57,380 | 4.31 | 4.37 | 4.25 | 0 | 5,000 | -0.1 |
04/04/2014 |
4.31
|
53,770 | 4.31 | 4.34 | 4.25 | 0 | 0 | 0 |
03/04/2014 |
4.31
|
63,660 | 4.22 | 4.34 | 4.22 | 0 | 0 | 0 |
02/04/2014 |
4.22
|
134,350 | 4.25 | 4.28 | 4.03 | 0 | 0 | 0 |
01/04/2014 |
4.25
|
130,190 | 4.34 | 4.34 | 4.18 | 0 | 0 | 0 |
31/03/2014 |
4.34
|
46,350 | 4.43 | 4.46 | 4.34 | 0 | 0 | 0 |
28/03/2014 |
4.43
|
115,480 | 4.43 | 4.49 | 4.37 | 0 | 0 | 0 |
27/03/2014 |
4.43
|
131,610 | 4.28 | 4.43 | 4.25 | 0 | 0 | 0 |
26/03/2014 |
4.28
|
169,590 | 4.46 | 4.65 | 4.28 | 0 | 0 | 0 |
25/03/2014 |
4.46
|
268,850 | 4.71 | 4.71 | 4.46 | 0 | 0 | 0 |
24/03/2014 |
4.71
|
348,950 | 4.56 | 4.74 | 4.53 | 0 | 0 | 0 |
21/03/2014 |
4.56
|
177,420 | 4.53 | 4.62 | 4.49 | 6,000 | 0 | 0.1 |
20/03/2014 |
4.53
|
428,570 | 4.71 | 4.71 | 4.49 | 0 | 0 | 0 |
19/03/2014 |
4.71
|
369,980 | 4.62 | 4.74 | 4.59 | 0 | 0 | 0 |
18/03/2014 |
4.62
|
346,170 | 4.74 | 4.99 | 4.62 | 0 | 0 | 0 |
17/03/2014 |
4.74
|
831,060 | 4.43 | 4.74 | 4.49 | 0 | 0 | 0 |
14/03/2014 |
4.43
|
422,650 | 4.37 | 4.46 | 4.34 | 0 | 0 | 0 |
13/03/2014 |
4.37
|
97,760 | 4.37 | 4.40 | 4.31 | 0 | 0 | 0 |
12/03/2014 |
4.37
|
139,630 | 4.37 | 4.40 | 4.31 | 2,000 | 0 | 0.0 |
11/03/2014 |
4.37
|
107,700 | 4.34 | 4.40 | 4.31 | 12,000 | 0 | 0.2 |
10/03/2014 |
4.34
|
113,160 | 4.34 | 4.40 | 4.31 | 0 | 0 | 0 |
07/03/2014 |
4.34
|
265,260 | 4.43 | 4.49 | 4.28 | 0 | 0 | 0 |
06/03/2014 |
4.43
|
74,080 | 4.46 | 4.49 | 4.37 | 0 | 0 | 0 |
05/03/2014 |
4.46
|
152,650 | 4.40 | 4.46 | 4.37 | 0 | 0 | 0 |
04/03/2014 |
4.40
|
216,940 | 4.22 | 4.40 | 4.15 | 0 | 0 | 0 |
03/03/2014 |
4.22
|
104,940 | 4.40 | 4.40 | 4.18 | 0 | 0 | 0 |
28/02/2014 |
4.40
|
124,560 | 4.40 | 4.43 | 4.31 | 0 | 11,760 | -0.2 |
27/02/2014 |
4.40
|
146,530 | 4.49 | 4.53 | 4.34 | 0 | 5,000 | -0.1 |
26/02/2014 |
4.49
|
352,540 | 4.28 | 4.49 | 4.25 | 0 | 24,000 | -0.3 |
25/02/2014 |
4.28
|
177,390 | 4.28 | 4.31 | 4.22 | 0 | 0 | 0 |
24/02/2014 |
4.28
|
101,730 | 4.22 | 4.31 | 4.09 | 6,000 | 0 | 0.1 |
21/02/2014 |
4.22
|
162,580 | 4.18 | 4.31 | 4.06 | 0 | 50 | -0.0 |
20/02/2014 |
4.18
|
238,770 | 4.49 | 4.53 | 4.18 | 0 | 20,000 | -0.3 |
19/02/2014 |
4.49
|
333,270 | 4.46 | 4.53 | 4.37 | 0 | 0 | 0 |
18/02/2014 |
4.46
|
351,220 | 4.46 | 4.53 | 4.34 | 0 | 0 | 0 |
17/02/2014 |
4.46
|
298,790 | 4.56 | 4.56 | 4.37 | 0 | 0 | 0 |
14/02/2014 |
4.56
|
327,070 | 4.43 | 4.62 | 4.43 | 0 | 0 | 0 |
13/02/2014 |
4.43
|
434,380 | 4.15 | 4.43 | 4.09 | 0 | 30,000 | -0.4 |
12/02/2014 |
4.15
|
179,510 | 4.09 | 4.22 | 4.06 | 0 | 0 | 0 |
11/02/2014 |
4.09
|
206,380 | 4.22 | 4.31 | 4.06 | 0 | 0 | 0 |
10/02/2014 |
4.22
|
594,490 | 3.97 | 4.22 | 4.03 | 6,050 | 0 | 0.1 |
07/02/2014 |
3.97
|
620,890 | 3.84 | 4.06 | 3.91 | 0 | 8,000 | -0.1 |
06/02/2014 |
3.84
|
61,070 | 3.72 | 3.84 | 3.69 | 0 | 50 | -0.0 |
27/01/2014 |
3.72
|
70,780 | 3.75 | 3.75 | 3.69 | 0 | 0 | 0 |
24/01/2014 |
3.75
|
37,040 | 3.72 | 3.75 | 3.69 | 0 | 0 | 0 |
23/01/2014 |
3.72
|
55,060 | 3.69 | 3.72 | 3.66 | 0 | 3,800 | -0.0 |
22/01/2014 |
3.69
|
95,950 | 3.69 | 3.75 | 3.69 | 0 | 0 | 0 |
21/01/2014 |
3.69
|
61,930 | 3.69 | 3.69 | 3.66 | 0 | 2,500 | -0.0 |
20/01/2014 |
3.69
|
99,350 | 3.72 | 3.78 | 3.69 | 0 | 0 | 0 |
17/01/2014 |
3.72
|
79,290 | 3.69 | 3.75 | 3.66 | 0 | 0 | 0 |
16/01/2014 |
3.69
|
67,920 | 3.75 | 3.78 | 3.69 | 0 | 0 | 0 |
15/01/2014 |
3.75
|
164,710 | 3.72 | 3.81 | 3.69 | 2,460 | 0 | 0.0 |
14/01/2014 |
3.72
|
140,570 | 3.72 | 3.78 | 3.66 | 0 | 0 | 0 |
13/01/2014 |
3.72
|
80,390 | 3.75 | 3.75 | 3.72 | 2,000 | 0 | 0.0 |
10/01/2014 |
3.75
|
72,310 | 3.72 | 3.78 | 3.72 | 0 | 0 | 0 |
09/01/2014 |
3.72
|
179,460 | 3.69 | 3.84 | 3.63 | 0 | 0 | 0 |
08/01/2014 |
3.69
|
73,170 | 3.69 | 3.69 | 3.63 | 4,000 | 0 | 0.0 |
07/01/2014 |
3.69
|
56,660 | 3.69 | 3.75 | 3.66 | 0 | 0 | 0 |
06/01/2014 |
3.69
|
61,800 | 3.63 | 3.72 | 3.63 | 0 | 0 | 0 |
03/01/2014 |
3.63
|
32,310 | 3.60 | 3.66 | 3.60 | 0 | 0 | 0 |
02/01/2014 |
3.60
|
81,090 | 3.72 | 3.87 | 3.56 | 1,000 | 0 | 0.0 |
31/12/2013 |
3.72
|
95,190 | 3.53 | 3.72 | 3.53 | 0 | 0 | 0 |
30/12/2013 |
3.53
|
226,070 | 3.78 | 3.78 | 3.53 | 9,620 | 0 | 0.1 |
27/12/2013 |
3.78
|
58,890 | 3.84 | 3.91 | 3.78 | 0 | 0 | 0 |
26/12/2013 |
3.84
|
104,010 | 3.81 | 3.91 | 3.81 | 20,380 | 0 | 0.3 |
25/12/2013 |
3.81
|
118,960 | 3.84 | 3.97 | 3.78 | 10,000 | 0 | 0.1 |
24/12/2013 |
3.84
|
79,180 | 3.97 | 4.00 | 3.84 | 3,000 | 0 | 0.0 |
23/12/2013 |
3.97
|
257,580 | 3.97 | 4.03 | 3.87 | 81,460 | 20,010 | 0.8 |
20/12/2013 |
3.97
|
241,890 | 3.94 | 4.09 | 3.91 | 0 | 0 | 0 |
19/12/2013 |
3.94
|
444,240 | 3.75 | 4.00 | 3.84 | 18,000 | 0 | 0.2 |
18/12/2013 |
3.75
|
418,650 | 3.60 | 3.78 | 3.60 | 0 | 10 | -0.0 |
17/12/2013 |
3.60
|
202,180 | 3.53 | 3.66 | 3.53 | 11,760 | 0 | 0.1 |
16/12/2013 |
3.53
|
92,960 | 3.53 | 3.53 | 3.41 | 0 | 0 | 0 |
13/12/2013 |
3.53
|
71,480 | 3.56 | 3.56 | 3.41 | 0 | 0 | 0 |
12/12/2013 |
3.56
|
114,700 | 3.60 | 3.60 | 3.44 | 0 | 0 | 0 |
11/12/2013 |
3.60
|
217,020 | 3.56 | 3.81 | 3.60 | 0 | 3,000 | -0.0 |
10/12/2013 |
3.56
|
500,980 | 3.35 | 3.56 | 3.47 | 0 | 10 | -0.0 |
09/12/2013 |
3.35
|
268,820 | 3.16 | 3.38 | 3.16 | 0 | 210 | -0.0 |
06/12/2013 |
3.16
|
37,590 | 3.19 | 3.19 | 3.16 | 0 | 0 | 0 |
05/12/2013 |
3.19
|
37,150 | 3.22 | 3.22 | 3.16 | 0 | 0 | 0 |
04/12/2013 |
3.22
|
56,970 | 3.22 | 3.25 | 3.16 | 0 | 0 | 0 |
03/12/2013 |
3.22
|
92,650 | 3.19 | 3.25 | 3.16 | 0 | 0 | 0 |
02/12/2013 |
3.19
|
76,190 | 3.22 | 3.25 | 3.19 | 2,000 | 0 | 0.0 |
29/11/2013 |
3.22
|
34,040 | 3.19 | 3.22 | 3.19 | 1,000 | 0 | 0.0 |
28/11/2013 |
3.19
|
76,130 | 3.29 | 3.29 | 3.19 | 0 | 0 | 0 |
27/11/2013 |
3.29
|
51,090 | 3.25 | 3.32 | 3.22 | 0 | 0 | 0 |
26/11/2013 |
3.25
|
65,560 | 3.29 | 3.32 | 3.22 | 0 | 0 | 0 |
25/11/2013 |
3.29
|
86,700 | 3.22 | 3.32 | 3.22 | 0 | 10 | -0.0 |
22/11/2013 |
3.22
|
90,180 | 3.19 | 3.29 | 3.19 | 0 | 0 | 0 |
21/11/2013 |
3.19
|
301,480 | 3.22 | 3.38 | 3.19 | 0 | 4,490 | -0.0 |