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) |
-0.60 | -3.45% | 23,453,600 | -162,943 | -2.8 |
16.40
17.60
16.80
|
2 tháng
(2024-07-22) |
0 | 0% | 57,752,300 | -424,143 | -7.2 |
16.40
17.60
16.80
|
3 tháng
(2024-06-24) |
-0.20 | -1.18% | 90,208,600 | -727,613 | -12.4 |
16.40
17.70
16.80
|
6 tháng
(2024-03-25) |
-2.40 | -12.50% | 298,565,579 | -1,598,735 | -35.8 |
16.40
19.70
16.80
|
12 tháng
(2023-09-26) |
-4.30 | -20.38% | 922,775,607 | 7,080,367 | 163.5 |
16.40
24.50
16.80
|
24 tháng
(2022-10-03) |
-4.70 | -21.86% | 1,691,417,426 | 11,303,704 | 236.7 |
10.80
28.50
16.80
|
36 tháng
(2021-10-06) |
6.30 | 60% | 2,543,134,660 | 6,568,700 | 209.6 |
10.10
51.30
16.80
|
60 tháng
(2019-10-17) |
14.20 | 546.15% | 4,760,701,084 | -53,144,429 | 86.9 |
1.30
51.30
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
7.26
|
442,600 | 7.20 | 7.44 | 7.20 | 0 | 0 | 0 |
24/04/2014 |
7.20
|
621,400 | 7.08 | 7.38 | 7.08 | 0 | 0 | 0 |
23/04/2014 |
7.08
|
491,300 | 7.38 | 7.38 | 7.02 | 0 | 0 | 0 |
22/04/2014 |
7.38
|
1,144,400 | 6.73 | 7.38 | 6.73 | 0 | 0 | 0 |
21/04/2014 |
6.73
|
1,328,730 | 6.96 | 7.20 | 6.55 | 0 | 0 | 0 |
18/04/2014 |
6.96
|
853,340 | 7.62 | 7.68 | 6.96 | 0 | 0 | 0 |
17/04/2014 |
7.62
|
956,040 | 7.56 | 7.74 | 7.62 | 0 | 0 | 0 |
16/04/2014 |
7.56
|
1,929,730 | 7.86 | 7.86 | 7.14 | 0 | 0 | 0 |
15/04/2014 |
7.86
|
1,717,850 | 8.33 | 8.33 | 7.86 | 0 | 10,000 | -0.1 |
14/04/2014 |
8.33
|
1,250,598 | 8.63 | 8.69 | 8.21 | 0 | 0 | 0 |
11/04/2014 |
8.63
|
1,491,000 | 8.63 | 8.69 | 8.45 | 100 | 0 | 0.0 |
10/04/2014 |
8.63
|
1,180,750 | 8.51 | 8.81 | 8.51 | 10,000 | 0 | 0.1 |
08/04/2014 |
8.51
|
1,417,905 | 8.63 | 8.69 | 8.45 | 0 | 0 | 0 |
07/04/2014 |
8.63
|
2,437,010 | 7.86 | 8.63 | 7.86 | 0 | 0 | 0 |
04/04/2014 |
7.86
|
806,460 | 7.98 | 7.98 | 7.80 | 0 | 0 | 0 |
03/04/2014 |
7.98
|
944,290 | 7.62 | 7.98 | 7.74 | 0 | 0 | 0 |
02/04/2014 |
7.62
|
3,003,620 | 7.74 | 7.80 | 7.50 | 0 | 0 | 0 |
01/04/2014 |
7.74
|
3,148,110 | 7.98 | 7.98 | 7.62 | 0 | 0 | 0 |
31/03/2014 |
7.98
|
1,647,010 | 8.15 | 8.15 | 7.92 | 0 | 0 | 0 |
28/03/2014 |
8.15
|
3,267,863 | 7.98 | 8.39 | 7.98 | 0 | 40,000 | -0.6 |
27/03/2014 |
7.98
|
2,117,255 | 8.10 | 8.15 | 7.74 | 0 | 0 | 0 |
26/03/2014 |
8.10
|
4,504,821 | 7.68 | 8.33 | 7.56 | 0 | 0 | 0 |
25/03/2014 |
7.68
|
3,535,513 | 7.74 | 8.15 | 7.56 | 0 | 0 | 0 |
24/03/2014 |
7.74
|
2,696,110 | 7.44 | 7.86 | 7.38 | 0 | 0 | 0 |
21/03/2014 |
7.44
|
2,016,260 | 7.32 | 7.50 | 7.14 | 0 | 0 | 0 |
20/03/2014 |
7.32
|
1,716,404 | 7.32 | 7.56 | 7.20 | 0 | 0 | 0 |
19/03/2014 |
7.32
|
1,388,590 | 7.20 | 7.32 | 7.08 | 0 | 0 | 0 |
18/03/2014 |
7.20
|
2,450,775 | 7.14 | 7.38 | 7.08 | 0 | 3,000 | -0.0 |
17/03/2014 |
7.14
|
2,218,020 | 7.02 | 7.26 | 6.96 | 0 | 0 | 0 |
14/03/2014 |
7.02
|
1,918,070 | 7.26 | 7.98 | 7.02 | 0 | 0 | 0 |
13/03/2014 |
7.26
|
1,419,600 | 7.14 | 7.74 | 7.02 | 0 | 0 | 0 |
12/03/2014 |
7.14
|
3,914,274 | 6.96 | 7.62 | 6.96 | 0 | 0 | 0 |
11/03/2014 |
6.96
|
3,064,010 | 6.96 | 7.02 | 6.31 | 0 | 0 | 0 |
10/03/2014 |
6.96
|
1,857,419 | 6.79 | 7.02 | 6.85 | 0 | 0 | 0 |
07/03/2014 |
6.79
|
2,116,170 | 6.73 | 7.02 | 6.67 | 0 | 0 | 0 |
06/03/2014 |
6.73
|
4,826,730 | 6.19 | 6.79 | 6.13 | 0 | 0 | 0 |
05/03/2014 |
6.19
|
1,299,950 | 6.13 | 6.25 | 6.01 | 0 | 0 | 0 |
04/03/2014 |
6.13
|
1,453,850 | 5.89 | 6.13 | 5.65 | 0 | 0 | 0 |
03/03/2014 |
5.89
|
2,345,220 | 6.43 | 6.43 | 5.89 | 0 | 0 | 0 |
28/02/2014 |
6.43
|
2,222,785 | 6.31 | 6.43 | 6.13 | 0 | 0 | 0 |
27/02/2014 |
6.31
|
2,807,639 | 6.67 | 6.73 | 6.31 | 0 | 0 | 0 |
26/02/2014 |
6.67
|
3,202,892 | 6.37 | 6.67 | 6.25 | 0 | 0 | 0 |
25/02/2014 |
6.37
|
4,082,380 | 5.83 | 6.37 | 5.83 | 0 | 0 | 0 |
24/02/2014 |
5.83
|
2,249,041 | 5.42 | 5.89 | 5.48 | 0 | 0 | 0 |
21/02/2014 |
5.42
|
1,386,174 | 5.54 | 5.54 | 5.30 | 0 | 0 | 0 |
20/02/2014 |
5.54
|
3,214,990 | 6.07 | 6.07 | 5.48 | 0 | 0 | 0 |
19/02/2014 |
6.07
|
1,936,680 | 5.83 | 6.07 | 5.77 | 0 | 0 | 0 |
18/02/2014 |
5.83
|
2,736,020 | 5.54 | 5.95 | 5.48 | 0 | 0 | 0 |
17/02/2014 |
5.54
|
3,345,330 | 5.65 | 5.71 | 5.36 | 0 | 0 | 0 |
14/02/2014 |
5.65
|
2,748,440 | 5.60 | 5.77 | 5.42 | 0 | 0 | 0 |
13/02/2014 |
5.60
|
1,656,720 | 5.48 | 5.60 | 5.42 | 0 | 0 | 0 |
12/02/2014 |
5.48
|
1,432,360 | 5.18 | 5.48 | 5.18 | 0 | 0 | 0 |
11/02/2014 |
5.18
|
4,245,940 | 5.06 | 5.54 | 5.06 | 0 | 0 | 0 |
10/02/2014 |
5.06
|
751,800 | 4.94 | 5.06 | 4.94 | 0 | 0 | 0 |
07/02/2014 |
4.94
|
580,200 | 5.06 | 5.12 | 4.88 | 0 | 0 | 0 |
06/02/2014 |
5.06
|
597,200 | 4.94 | 5.06 | 4.94 | 0 | 0 | 0 |
27/01/2014 |
4.94
|
1,218,380 | 4.76 | 5 | 4.70 | 0 | 0 | 0 |
24/01/2014 |
4.76
|
254,500 | 4.70 | 4.76 | 4.64 | 0 | 0 | 0 |
23/01/2014 |
4.70
|
317,100 | 4.64 | 4.76 | 4.58 | 0 | 0 | 0 |
22/01/2014 |
4.64
|
677,200 | 4.76 | 4.82 | 4.58 | 0 | 0 | 0 |
21/01/2014 |
4.76
|
344,400 | 4.64 | 4.82 | 4.64 | 0 | 0 | 0 |
20/01/2014 |
4.64
|
654,100 | 4.82 | 4.82 | 4.64 | 0 | 0 | 0 |
17/01/2014 |
4.82
|
808,950 | 4.94 | 4.94 | 4.82 | 0 | 0 | 0 |
16/01/2014 |
4.94
|
1,361,500 | 4.94 | 4.94 | 4.76 | 0 | 0 | 0 |
15/01/2014 |
4.94
|
958,470 | 5 | 5.12 | 4.94 | 0 | 0 | 0 |
14/01/2014 |
5
|
601,500 | 5.06 | 5.06 | 4.94 | 0 | 0 | 0 |
13/01/2014 |
5.06
|
507,220 | 5.06 | 5.12 | 4.94 | 0 | 0 | 0 |
10/01/2014 |
5.06
|
541,600 | 5.06 | 5.18 | 5 | 0 | 0 | 0 |
09/01/2014 |
5.06
|
888,500 | 5 | 5.12 | 5 | 0 | 0 | 0 |
08/01/2014 |
5
|
431,760 | 5.06 | 5.06 | 4.94 | 0 | 0 | 0 |
07/01/2014 |
5.06
|
855,510 | 5.06 | 5.18 | 5 | 0 | 0 | 0 |
06/01/2014 |
5.06
|
1,146,620 | 4.88 | 5.12 | 4.82 | 0 | 0 | 0 |
03/01/2014 |
4.88
|
218,800 | 4.88 | 4.94 | 4.82 | 0 | 0 | 0 |
02/01/2014 |
4.88
|
738,970 | 4.70 | 4.94 | 4.76 | 0 | 0 | 0 |
31/12/2013 |
4.70
|
565,890 | 4.64 | 4.76 | 4.58 | 0 | 0 | 0 |
30/12/2013 |
4.64
|
1,188,400 | 4.88 | 4.94 | 4.52 | 0 | 0 | 0 |
27/12/2013 |
4.88
|
826,000 | 4.94 | 5.06 | 4.88 | 0 | 0 | 0 |
26/12/2013 |
4.94
|
714,360 | 5.06 | 5.12 | 4.94 | 0 | 0 | 0 |
25/12/2013 |
5.06
|
700,400 | 5.06 | 5.18 | 5 | 0 | 0 | 0 |
24/12/2013 |
5.06
|
1,006,620 | 5.12 | 5.18 | 5 | 0 | 0 | 0 |
23/12/2013 |
5.12
|
680,610 | 5.06 | 5.18 | 5 | 0 | 0 | 0 |
20/12/2013 |
5.06
|
2,099,400 | 5.18 | 5.24 | 5.06 | 0 | 0 | 0 |
19/12/2013 |
5.18
|
2,088,670 | 5.06 | 5.24 | 5.06 | 0 | 600 | -0.0 |
18/12/2013 |
5.06
|
1,470,320 | 5 | 5.12 | 4.94 | 0 | 0 | 0 |
17/12/2013 |
5
|
2,962,050 | 4.76 | 5.06 | 4.70 | 0 | 0 | 0 |
16/12/2013 |
4.76
|
802,620 | 4.58 | 4.76 | 4.46 | 0 | 0 | 0 |
13/12/2013 |
4.58
|
426,900 | 4.58 | 4.58 | 4.46 | 0 | 0 | 0 |
12/12/2013 |
4.58
|
565,520 | 4.46 | 4.58 | 4.40 | 0 | 2,000 | -0.0 |
11/12/2013 |
4.46
|
872,360 | 4.64 | 4.64 | 4.46 | 0 | 0 | 0 |
10/12/2013 |
4.64
|
976,800 | 4.52 | 4.64 | 4.46 | 0 | 0 | 0 |
09/12/2013 |
4.52
|
1,682,000 | 4.58 | 4.70 | 4.52 | 0 | 0 | 0 |
06/12/2013 |
4.58
|
683,510 | 4.76 | 4.76 | 4.58 | 0 | 0 | 0 |
05/12/2013 |
4.76
|
879,660 | 4.76 | 4.82 | 4.64 | 0 | 0 | 0 |
04/12/2013 |
4.76
|
3,971,070 | 4.35 | 4.76 | 4.35 | 0 | 0 | 0 |
03/12/2013 |
4.35
|
967,700 | 4.35 | 4.46 | 4.29 | 0 | 0 | 0 |
02/12/2013 |
4.35
|
281,780 | 4.35 | 4.35 | 4.29 | 0 | 0 | 0 |
29/11/2013 |
4.35
|
975,700 | 4.35 | 4.46 | 4.29 | 0 | 0 | 0 |
28/11/2013 |
4.35
|
433,610 | 4.29 | 4.40 | 4.29 | 0 | 0 | 0 |
27/11/2013 |
4.29
|
641,727 | 4.35 | 4.40 | 4.29 | 0 | 0 | 0 |
26/11/2013 |
4.35
|
707,480 | 4.35 | 4.35 | 4.17 | 0 | 0 | 0 |