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) |
-0.19 | -4.96% | 4,068,900 | 7,400 | 0.0 |
3.60
3.84
3.64
|
2 tháng
(2024-07-22) |
-0.27 | -6.91% | 7,101,700 | -4,400 | -0.0 |
3.55
3.91
3.64
|
3 tháng
(2024-06-21) |
-0.61 | -14.35% | 14,141,900 | -42,204 | -0.2 |
3.55
4.48
3.64
|
6 tháng
(2024-03-25) |
-0.68 | -15.74% | 44,847,200 | -386,904 | -1.8 |
3.55
4.91
3.64
|
12 tháng
(2023-09-25) |
-0.26 | -6.67% | 114,132,600 | 14,648 | -0.0 |
3.39
4.91
3.64
|
24 tháng
(2022-09-30) |
-0.86 | -19.11% | 221,167,000 | -16,334 | -0.6 |
2.61
5.32
3.64
|
36 tháng
(2021-10-05) |
-1.71 | -31.96% | 635,210,200 | -21,296 | -1.8 |
2.61
15.80
3.64
|
60 tháng
(2019-10-16) |
0.11 | 3.12% | 1,009,232,120 | -147,766 | -2.2 |
2.17
15.80
3.64
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2014 |
8.14
|
1,258,850 | 7.67 | 8.14 | 7.58 | 0 | 0 | 0 |
21/04/2014 |
7.67
|
1,309,990 | 8.04 | 8.23 | 7.67 | 19,010 | 0 | 0.2 |
18/04/2014 |
8.04
|
1,572,890 | 8.61 | 8.61 | 8.04 | 0 | 0 | 0 |
17/04/2014 |
8.61
|
1,208,050 | 8.33 | 8.79 | 8.51 | 0 | 0 | 0 |
16/04/2014 |
8.33
|
2,309,810 | 8.79 | 8.79 | 8.23 | 500 | 0 | 0.0 |
15/04/2014 |
8.79
|
1,704,150 | 9.35 | 9.35 | 8.79 | 0 | 0 | 0 |
14/04/2014 |
9.35
|
1,166,880 | 9.63 | 9.73 | 9.26 | 500 | 20,000 | -0.2 |
11/04/2014 |
9.63
|
1,344,380 | 9.73 | 9.82 | 9.54 | 0 | 0 | 0 |
10/04/2014 |
9.73
|
1,146,070 | 9.92 | 10.20 | 9.73 | 0 | 10,000 | -0.1 |
08/04/2014 |
9.92
|
1,443,420 | 9.92 | 10.10 | 9.82 | 0 | 0 | 0 |
07/04/2014 |
9.92
|
1,739,950 | 9.82 | 10.01 | 9.73 | 0 | 20,000 | -0.2 |
04/04/2014 |
9.82
|
1,866,970 | 9.82 | 10.20 | 9.63 | 0 | 0 | 0 |
03/04/2014 |
9.82
|
1,188,780 | 9.26 | 9.82 | 9.45 | 0 | 0 | 0 |
02/04/2014 |
9.26
|
3,137,770 | 9.54 | 9.63 | 8.89 | 2,000 | 0 | 0.0 |
01/04/2014 |
9.54
|
3,417,000 | 10.20 | 10.29 | 9.54 | 500 | 3,000 | -0.0 |
31/03/2014 |
10.20
|
2,713,520 | 10.94 | 10.94 | 10.20 | 500 | 0 | 0.0 |
28/03/2014 |
10.94
|
1,872,680 | 11.13 | 11.41 | 10.76 | 0 | 0 | 0 |
27/03/2014 |
11.13
|
2,006,020 | 10.76 | 11.13 | 10.48 | 3,500 | 18,050 | -0.2 |
26/03/2014 |
10.76
|
5,534,720 | 10.85 | 11.60 | 10.48 | 14,500 | 3,000 | 0.1 |
25/03/2014 |
10.85
|
4,700,660 | 10.94 | 11.69 | 10.85 | 1,000 | 35,000 | -0.4 |
24/03/2014 |
10.94
|
2,089,050 | 10.29 | 10.94 | 10.57 | 34,000 | 40 | 0.4 |
21/03/2014 |
10.29
|
1,572,480 | 10.10 | 10.48 | 10.20 | 25,000 | 0 | 0.3 |
20/03/2014 |
10.10
|
3,196,420 | 10.10 | 10.66 | 10.01 | 0 | 301,000 | -3.3 |
19/03/2014 |
10.10
|
3,165,070 | 10.10 | 10.20 | 9.82 | 0 | 23,000 | -0.2 |
18/03/2014 |
10.10
|
2,114,180 | 10.20 | 10.57 | 10.01 | 1,500 | 0 | 0.0 |
17/03/2014 |
10.20
|
4,464,880 | 9.54 | 10.20 | 9.63 | 0 | 1,000 | -0.0 |
14/03/2014 |
9.54
|
5,281,500 | 8.98 | 9.54 | 8.98 | 69,090 | 4,010 | 0.7 |
13/03/2014 |
8.98
|
1,264,790 | 8.79 | 8.98 | 8.70 | 0 | 10 | -0.0 |
12/03/2014 |
8.79
|
3,781,860 | 9.07 | 9.07 | 8.70 | 1,000 | 3,000 | -0.0 |
11/03/2014 |
9.07
|
3,029,730 | 9.26 | 9.35 | 8.98 | 0 | 0 | 0 |
10/03/2014 |
9.26
|
3,444,160 | 8.79 | 9.26 | 8.89 | 0 | 12,500 | -0.1 |
07/03/2014 |
8.79
|
4,629,020 | 8.51 | 9.07 | 8.51 | 0 | 10 | -0.0 |
06/03/2014 |
8.51
|
1,585,700 | 8.51 | 8.61 | 8.42 | 0 | 10 | -0.0 |
05/03/2014 |
8.51
|
1,509,340 | 8.23 | 8.61 | 8.23 | 0 | 10 | -0 |
04/03/2014 |
8.23
|
1,756,970 | 8.23 | 8.23 | 7.86 | 0 | 0 | 0 |
03/03/2014 |
8.23
|
2,426,590 | 8.61 | 8.70 | 8.14 | 0 | 30,000 | -0.3 |
28/02/2014 |
8.61
|
1,856,730 | 8.51 | 8.70 | 8.42 | 0 | 10,010 | -0.1 |
27/02/2014 |
8.51
|
7,537,950 | 8.14 | 8.70 | 8.14 | 0 | 0 | 0 |
26/02/2014 |
8.14
|
1,534,640 | 8.14 | 8.14 | 7.95 | 0 | 10 | -0.0 |
25/02/2014 |
8.14
|
1,545,390 | 8.04 | 8.23 | 7.95 | 0 | 0 | 0 |
24/02/2014 |
8.04
|
1,965,320 | 7.76 | 8.23 | 7.67 | 20 | 0 | 0.0 |
21/02/2014 |
7.76
|
1,239,180 | 7.76 | 7.86 | 7.58 | 2,020 | 0 | 0.0 |
20/02/2014 |
7.76
|
3,747,800 | 8.33 | 8.51 | 7.76 | 20,000 | 0 | 0.2 |
19/02/2014 |
8.33
|
1,818,200 | 8.33 | 8.51 | 8.14 | 0 | 10 | -0.0 |
18/02/2014 |
8.33
|
2,342,950 | 8.04 | 8.33 | 8.04 | 0 | 0 | 0 |
17/02/2014 |
8.04
|
1,674,390 | 8.14 | 8.23 | 7.86 | 0 | 0 | 0 |
14/02/2014 |
8.14
|
1,848,710 | 7.86 | 8.23 | 7.86 | 0 | 0 | 0 |
13/02/2014 |
7.86
|
1,601,540 | 7.86 | 8.04 | 7.76 | 0 | 0 | 0 |
12/02/2014 |
7.86
|
1,591,410 | 7.67 | 7.95 | 7.67 | 0 | 35,000 | -0.3 |
11/02/2014 |
7.67
|
2,219,400 | 7.86 | 8.14 | 7.67 | 4,000 | 10 | 0.0 |
10/02/2014 |
7.86
|
1,941,770 | 7.58 | 8.04 | 7.67 | 10,010 | 150 | 0.1 |
07/02/2014 |
7.58
|
1,751,750 | 7.58 | 7.86 | 7.58 | 0 | 0 | 0 |
06/02/2014 |
7.58
|
1,575,590 | 7.39 | 7.67 | 7.30 | 0 | 150 | -0.0 |
27/01/2014 |
7.39
|
874,150 | 7.11 | 7.39 | 7.11 | 0 | 0 | 0 |
24/01/2014 |
7.11
|
935,760 | 7.20 | 7.39 | 7.11 | 500 | 0 | 0.0 |
23/01/2014 |
7.20
|
852,350 | 7.20 | 7.39 | 7.02 | 0 | 0 | 0 |
22/01/2014 |
7.20
|
984,610 | 7.48 | 7.58 | 7.20 | 510 | 10 | 0.0 |
21/01/2014 |
7.48
|
1,409,680 | 7.11 | 7.48 | 7.20 | 18,910 | 101,700 | -0.7 |
20/01/2014 |
7.11
|
1,753,770 | 7.39 | 7.39 | 7.02 | 0 | 0 | 0 |
17/01/2014 |
7.39
|
1,451,350 | 7.58 | 7.67 | 7.39 | 0 | 63,910 | -0.5 |
16/01/2014 |
7.58
|
855,750 | 7.67 | 7.76 | 7.48 | 0 | 0 | 0 |
15/01/2014 |
7.67
|
1,800,320 | 7.76 | 7.95 | 7.67 | 0 | 0 | 0 |
14/01/2014 |
7.76
|
1,426,850 | 7.67 | 7.86 | 7.67 | 0 | 0 | 0 |
13/01/2014 |
7.67
|
796,060 | 7.76 | 7.86 | 7.67 | 1,700 | 0 | 0.0 |
10/01/2014 |
7.76
|
1,260,280 | 7.67 | 8.04 | 7.67 | 10,000 | 0 | 0.1 |
09/01/2014 |
7.67
|
1,639,050 | 7.86 | 7.95 | 7.67 | 1,010 | 0 | 0.0 |
08/01/2014 |
7.86
|
1,354,450 | 7.76 | 7.95 | 7.76 | 0 | 0 | 0 |
07/01/2014 |
7.76
|
1,195,740 | 8.04 | 8.14 | 7.76 | 0 | 0 | 0 |
06/01/2014 |
8.04
|
1,515,880 | 7.76 | 8.14 | 7.76 | 0 | 0 | 0 |
03/01/2014 |
7.76
|
1,422,540 | 7.95 | 8.04 | 7.76 | 0 | 0 | 0 |
02/01/2014 |
7.95
|
2,473,370 | 7.48 | 7.95 | 7.48 | 20 | 0 | 0.0 |
31/12/2013 |
7.48
|
1,641,440 | 7.39 | 7.58 | 7.11 | 0 | 2,000 | -0.0 |
30/12/2013 |
7.39
|
2,703,670 | 7.86 | 7.86 | 7.39 | 10,000 | 10,000 | -0.0 |
27/12/2013 |
7.86
|
3,265,510 | 8.42 | 8.42 | 7.86 | 20,220 | 11,000 | 0.1 |
26/12/2013 |
8.42
|
1,826,210 | 8.14 | 8.70 | 8.23 | 2,010 | 4,000 | -0.0 |
25/12/2013 |
8.14
|
1,766,520 | 8.33 | 8.51 | 8.14 | 10 | 10,000 | -0.1 |
24/12/2013 |
8.33
|
4,878,970 | 8.70 | 8.70 | 8.14 | 10,000 | 3,500 | 0.1 |
23/12/2013 |
8.70
|
3,604,750 | 9.26 | 9.26 | 8.70 | 0 | 1,000 | -0.0 |
20/12/2013 |
9.26
|
5,112,910 | 8.70 | 9.26 | 8.79 | 15,990 | 42,310 | -0.3 |
19/12/2013 |
8.70
|
2,170,850 | 8.14 | 8.70 | 8.51 | 13,500 | 230 | 0.1 |
18/12/2013 |
8.14
|
4,194,560 | 7.67 | 8.14 | 7.48 | 1,000 | 0 | 0.0 |
17/12/2013 |
7.67
|
5,043,430 | 7.39 | 7.86 | 7.58 | 0 | 150 | -0.0 |
16/12/2013 |
7.39
|
2,390,750 | 6.92 | 7.39 | 7.11 | 0 | 0 | 0 |
13/12/2013 |
6.92
|
1,154,380 | 6.55 | 6.92 | 6.64 | 2,000 | 0 | 0.0 |
12/12/2013 |
6.55
|
1,132,130 | 6.64 | 6.64 | 6.45 | 0 | 60,000 | -0.4 |
11/12/2013 |
6.64
|
1,878,490 | 7.02 | 7.11 | 6.64 | 0 | 2,000 | -0.0 |
10/12/2013 |
7.02
|
927,050 | 7.02 | 7.11 | 6.92 | 0 | 3,000 | -0.0 |
09/12/2013 |
7.02
|
1,141,310 | 7.20 | 7.30 | 7.02 | 0 | 0 | 0 |
06/12/2013 |
7.20
|
814,570 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
05/12/2013 |
7.20
|
1,036,440 | 7.30 | 7.39 | 7.11 | 0 | 0 | 0 |
04/12/2013 |
7.30
|
1,484,100 | 7.30 | 7.48 | 7.20 | 0 | 9,110 | -0.1 |
03/12/2013 |
7.30
|
1,675,150 | 7.11 | 7.30 | 7.02 | 2,300 | 0 | 0.0 |
02/12/2013 |
7.11
|
1,289,310 | 7.11 | 7.11 | 6.92 | 0 | 0 | 0 |
29/11/2013 |
7.11
|
1,464,450 | 7.20 | 7.30 | 7.02 | 0 | 15,000 | -0.1 |
28/11/2013 |
7.20
|
1,487,650 | 7.11 | 7.30 | 7.11 | 0 | 0 | 0 |
27/11/2013 |
7.11
|
1,776,530 | 7.20 | 7.39 | 7.11 | 0 | 47,300 | -0.4 |
26/11/2013 |
7.20
|
1,373,020 | 7.20 | 7.30 | 7.02 | 0 | 40,000 | -0.3 |
25/11/2013 |
7.20
|
1,672,680 | 7.39 | 7.58 | 7.11 | 20 | 20,000 | -0.2 |
22/11/2013 |
7.39
|
3,021,430 | 7.11 | 7.58 | 7.20 | 0 | 13,700 | -0.1 |
21/11/2013 |
7.11
|
3,620,530 | 7.39 | 7.86 | 7.11 | 42,000 | 0 | 0.3 |