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) |
-0.55 | -5.85% | 29,541,900 | 1,944,770 | 18.3 |
8.70
9.50
8.85
|
2 tháng
(2024-07-22) |
3.79 | 74.83% | 75,295,700 | 1,549,420 | 13.9 |
5.06
9.55
8.85
|
3 tháng
(2024-06-21) |
2.97 | 50.48% | 140,130,700 | 87,420 | -2.0 |
5.06
9.55
8.85
|
6 tháng
(2024-03-25) |
4.39 | 98.36% | 334,872,900 | 13,243,957 | 131.3 |
4.07
9.55
8.85
|
12 tháng
(2023-09-25) |
5.52 | 166.16% | 679,976,100 | 17,300,873 | 166.0 |
2.58
9.55
8.85
|
24 tháng
(2022-09-30) |
6.13 | 225.87% | 1,316,923,900 | 15,342,124 | 151.2 |
1.25
9.55
8.85
|
36 tháng
(2021-10-05) |
6.01 | 211.26% | 2,193,178,800 | 11,474,266 | 100.4 |
1.25
9.55
8.85
|
60 tháng
(2019-10-16) |
7.58 | 599.15% | 3,654,841,650 | 4,614,766 | 71.8 |
1.13
9.55
8.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2014 |
5.40
|
32,200 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
21/04/2014 |
5.20
|
25,050 | 5.22 | 5.22 | 5.18 | 0 | 0 | 0 |
18/04/2014 |
5.22
|
44,370 | 5.23 | 5.23 | 5.22 | 0 | 0 | 0 |
17/04/2014 |
5.23
|
38,940 | 5.23 | 5.23 | 5.22 | 0 | 0 | 0 |
16/04/2014 |
5.23
|
34,610 | 5.27 | 5.27 | 5.22 | 0 | 0 | 0 |
15/04/2014 |
5.27
|
31,100 | 5.28 | 5.28 | 5.20 | 0 | 0 | 0 |
14/04/2014 |
5.28
|
52,630 | 5.27 | 5.30 | 5.27 | 0 | 0 | 0 |
11/04/2014 |
5.27
|
37,160 | 5.30 | 5.30 | 5.25 | 0 | 0 | 0 |
10/04/2014 |
5.30
|
43,250 | 5.30 | 5.33 | 5.30 | 0 | 0 | 0 |
08/04/2014 |
5.30
|
101,950 | 5.37 | 5.47 | 5.30 | 0 | 0 | 0 |
07/04/2014 |
5.37
|
109,680 | 5.33 | 5.38 | 5.30 | 0 | 0 | 0 |
04/04/2014 |
5.33
|
93,840 | 5.33 | 5.33 | 5.13 | 0 | 0 | 0 |
03/04/2014 |
5.33
|
75,760 | 5.33 | 5.35 | 5.32 | 0 | 0 | 0 |
02/04/2014 |
5.33
|
108,410 | 5.37 | 5.40 | 5.32 | 0 | 0 | 0 |
01/04/2014 |
5.37
|
101,500 | 5.38 | 5.38 | 5.32 | 0 | 0 | 0 |
31/03/2014 |
5.38
|
159,360 | 5.40 | 5.40 | 5.03 | 0 | 0 | 0 |
28/03/2014 |
5.40
|
107,860 | 5.43 | 5.45 | 5.33 | 0 | 0 | 0 |
27/03/2014 |
5.43
|
103,310 | 5.42 | 5.43 | 5.32 | 10 | 0 | 0.0 |
26/03/2014 |
5.42
|
107,110 | 5.42 | 5.43 | 5.33 | 0 | 0 | 0 |
25/03/2014 |
5.42
|
110,680 | 5.42 | 5.43 | 5.35 | 0 | 0 | 0 |
24/03/2014 |
5.42
|
115,340 | 5.27 | 5.42 | 5.33 | 0 | 0 | 0 |
21/03/2014 |
5.27
|
91,380 | 5.27 | 5.33 | 5.02 | 0 | 0 | 0 |
20/03/2014 |
5.27
|
143,150 | 5.28 | 5.32 | 5.25 | 0 | 0 | 0 |
19/03/2014 |
5.28
|
117,910 | 5.25 | 5.28 | 5.17 | 0 | 0 | 0 |
18/03/2014 |
5.25
|
119,020 | 5.18 | 5.25 | 5.15 | 0 | 0 | 0 |
17/03/2014 |
5.18
|
108,980 | 5.15 | 5.18 | 5.07 | 0 | 0 | 0 |
14/03/2014 |
5.15
|
100,980 | 5.12 | 5.15 | 5.08 | 0 | 0 | 0 |
13/03/2014 |
5.12
|
87,190 | 5.13 | 5.13 | 5.10 | 0 | 0 | 0 |
12/03/2014 |
5.13
|
84,070 | 5.12 | 5.15 | 5.10 | 0 | 0 | 0 |
11/03/2014 |
5.12
|
101,400 | 5.13 | 5.13 | 5.10 | 0 | 0 | 0 |
10/03/2014 |
5.13
|
81,960 | 5.13 | 5.15 | 5.12 | 0 | 0 | 0 |
07/03/2014 |
5.13
|
87,850 | 5.15 | 5.17 | 5.12 | 0 | 0 | 0 |
06/03/2014 |
5.15
|
105,040 | 5.07 | 5.15 | 5.05 | 0 | 0 | 0 |
05/03/2014 |
5.07
|
97,250 | 5.03 | 5.07 | 5.00 | 0 | 0 | 0 |
04/03/2014 |
5.03
|
100,010 | 5.08 | 5.08 | 5.02 | 0 | 0 | 0 |
03/03/2014 |
5.08
|
101,290 | 5.10 | 5.10 | 5.07 | 0 | 0 | 0 |
28/02/2014 |
5.10
|
63,050 | 5.10 | 5.10 | 5.08 | 0 | 0 | 0 |
27/02/2014 |
5.10
|
76,430 | 5.15 | 5.15 | 5.08 | 0 | 0 | 0 |
26/02/2014 |
5.15
|
61,120 | 5.17 | 5.17 | 5.13 | 0 | 0 | 0 |
25/02/2014 |
5.17
|
68,130 | 5.17 | 5.18 | 5.08 | 0 | 0 | 0 |
24/02/2014 |
5.17
|
62,310 | 5.15 | 5.18 | 5.13 | 0 | 0 | 0 |
21/02/2014 |
5.15
|
49,130 | 5.15 | 5.15 | 5.12 | 0 | 0 | 0 |
20/02/2014 |
5.15
|
56,810 | 5.18 | 5.18 | 5.08 | 0 | 0 | 0 |
19/02/2014 |
5.18
|
52,610 | 5.17 | 5.18 | 5.08 | 0 | 0 | 0 |
18/02/2014 |
5.17
|
53,950 | 5.22 | 5.22 | 5.00 | 0 | 0 | 0 |
17/02/2014 |
5.22
|
37,510 | 5.28 | 5.30 | 5.03 | 0 | 100 | -0.0 |
14/02/2014 |
5.28
|
33,550 | 5.30 | 5.32 | 5.18 | 0 | 0 | 0 |
13/02/2014 |
5.30
|
60,520 | 5.30 | 5.32 | 5.17 | 0 | 0 | 0 |
12/02/2014 |
5.30
|
63,200 | 5.08 | 5.43 | 5.15 | 0 | 0 | 0 |
11/02/2014 |
5.08
|
75,050 | 5.02 | 5.08 | 5.02 | 0 | 0 | 0 |
10/02/2014 |
5.02
|
73,570 | 5.05 | 5.05 | 4.98 | 0 | 0 | 0 |
07/02/2014 |
5.05
|
68,690 | 5.03 | 5.05 | 5.00 | 0 | 0 | 0 |
06/02/2014 |
5.03
|
90,600 | 5.02 | 5.03 | 5.00 | 0 | 0 | 0 |
27/01/2014 |
5.02
|
38,150 | 5.02 | 5.02 | 5.00 | 0 | 0 | 0 |
24/01/2014 |
5.02
|
39,720 | 4.98 | 5.02 | 4.93 | 0 | 0 | 0 |
23/01/2014 |
4.98
|
35,800 | 5.05 | 5.05 | 4.98 | 0 | 0 | 0 |
22/01/2014 |
5.05
|
45,900 | 5.05 | 5.05 | 5.03 | 0 | 0 | 0 |
21/01/2014 |
5.05
|
50,730 | 5.03 | 5.05 | 5.02 | 0 | 0 | 0 |
20/01/2014 |
5.03
|
50,900 | 5.00 | 5.03 | 5.00 | 0 | 0 | 0 |
17/01/2014 |
5.00
|
53,210 | 4.97 | 5.00 | 4.97 | 0 | 0 | 0 |
16/01/2014 |
4.97
|
14,100 | 4.95 | 4.98 | 4.95 | 0 | 0 | 0 |
15/01/2014 |
4.95
|
18,650 | 4.93 | 4.95 | 4.93 | 0 | 0 | 0 |
14/01/2014 |
4.93
|
50,970 | 4.92 | 4.93 | 4.92 | 0 | 0 | 0 |
13/01/2014 |
4.92
|
62,510 | 4.90 | 4.92 | 4.90 | 0 | 0 | 0 |
10/01/2014 |
4.90
|
35,000 | 4.88 | 4.90 | 4.80 | 0 | 0 | 0 |
09/01/2014 |
4.88
|
30,730 | 4.93 | 4.93 | 4.88 | 0 | 0 | 0 |
08/01/2014 |
4.93
|
11,800 | 4.95 | 4.95 | 4.93 | 0 | 0 | 0 |
07/01/2014 |
4.95
|
21,300 | 4.97 | 4.97 | 4.95 | 0 | 0 | 0 |
06/01/2014 |
4.97
|
40,110 | 4.97 | 4.97 | 4.95 | 0 | 0 | 0 |
03/01/2014 |
4.97
|
29,450 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
02/01/2014 |
4.97
|
27,750 | 4.97 | 4.98 | 4.97 | 0 | 0 | 0 |
31/12/2013 |
4.97
|
55,090 | 4.95 | 4.97 | 4.95 | 0 | 0 | 0 |
30/12/2013 |
4.95
|
23,010 | 4.97 | 4.97 | 4.95 | 0 | 0 | 0 |
27/12/2013 |
4.97
|
28,940 | 4.95 | 4.97 | 4.68 | 0 | 0 | 0 |
26/12/2013 |
4.95
|
29,040 | 4.93 | 4.95 | 4.93 | 0 | 0 | 0 |
25/12/2013 |
4.93
|
27,050 | 4.93 | 4.93 | 4.92 | 0 | 0 | 0 |
24/12/2013 |
4.93
|
30,620 | 4.90 | 4.93 | 4.90 | 0 | 0 | 0 |
23/12/2013 |
4.90
|
27,550 | 4.90 | 4.93 | 4.88 | 0 | 0 | 0 |
20/12/2013 |
4.90
|
20,200 | 4.87 | 4.90 | 4.87 | 0 | 0 | 0 |
19/12/2013 |
4.87
|
34,070 | 4.83 | 4.87 | 4.83 | 0 | 0 | 0 |
18/12/2013 |
4.83
|
63,630 | 4.85 | 4.85 | 4.83 | 0 | 0 | 0 |
17/12/2013 |
4.85
|
45,100 | 4.85 | 4.85 | 4.83 | 0 | 0 | 0 |
16/12/2013 |
4.85
|
64,740 | 4.88 | 4.88 | 4.83 | 0 | 0 | 0 |
13/12/2013 |
4.88
|
50,260 | 4.87 | 4.88 | 4.83 | 0 | 0 | 0 |
12/12/2013 |
4.87
|
43,210 | 4.87 | 4.87 | 4.83 | 0 | 0 | 0 |
11/12/2013 |
4.87
|
35,640 | 4.80 | 4.87 | 4.83 | 0 | 0 | 0 |
10/12/2013 |
4.80
|
51,870 | 4.73 | 4.80 | 4.73 | 0 | 0 | 0 |
09/12/2013 |
4.73
|
21,200 | 4.68 | 4.75 | 4.73 | 0 | 0 | 0 |
06/12/2013 |
4.68
|
21,150 | 5.02 | 5.02 | 4.68 | 0 | 0 | 0 |
05/12/2013 |
5.02
|
20,520 | 5.10 | 5.10 | 5.02 | 0 | 0 | 0 |
04/12/2013 |
5.10
|
50,150 | 5.08 | 5.10 | 5.08 | 0 | 0 | 0 |
03/12/2013 |
5.08
|
41,650 | 4.97 | 5.08 | 4.97 | 0 | 0 | 0 |
02/12/2013 |
4.97
|
32,350 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
29/11/2013 |
4.97
|
105,570 | 4.97 | 4.97 | 4.92 | 0 | 0 | 0 |
28/11/2013 |
4.97
|
90,590 | 4.98 | 4.98 | 4.95 | 0 | 0 | 0 |
27/11/2013 |
4.98
|
89,050 | 4.98 | 5.02 | 4.97 | 0 | 0 | 0 |
26/11/2013 |
4.98
|
85,720 | 4.98 | 5.00 | 4.70 | 0 | 0 | 0 |
25/11/2013 |
4.98
|
118,450 | 4.97 | 4.98 | 4.93 | 0 | 0 | 0 |
22/11/2013 |
4.97
|
85,430 | 4.93 | 4.97 | 4.93 | 0 | 0 | 0 |
21/11/2013 |
4.93
|
39,460 | 4.93 | 4.95 | 4.93 | 0 | 0 | 0 |