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 | -5.55% | 28,144,500 | -29,800 | -0.3 |
9.15
10.05
9.36
|
2 tháng
(2024-07-22) |
-0.12 | -1.27% | 42,585,900 | 133,200 | 1.2 |
8.84
10.05
9.36
|
3 tháng
(2024-06-21) |
-0.64 | -6.40% | 77,859,200 | -150,500 | 0.5 |
8.84
10.25
9.36
|
6 tháng
(2024-03-25) |
-1.01 | -9.78% | 223,647,200 | 149,799 | 4.5 |
8.84
10.83
9.36
|
12 tháng
(2023-09-25) |
-2.60 | -21.73% | 609,874,200 | 194,899 | 2.6 |
7.87
12
9.36
|
24 tháng
(2022-09-30) |
-2.72 | -22.54% | 1,645,696,400 | 796,112 | 10.3 |
6.33
12.83
9.36
|
36 tháng
(2021-10-05) |
3.81 | 68.55% | 2,676,168,900 | 437,339 | 3.8 |
5.47
24.05
9.36
|
60 tháng
(2019-10-16) |
4.76 | 103.58% | 3,567,485,890 | -1,033,001 | -0.9 |
2.21
24.05
9.36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2014 |
3.76
|
628,270 | 3.52 | 3.76 | 3.49 | 0 | 0 | 0 |
21/04/2014 |
3.52
|
577,570 | 3.76 | 3.76 | 3.52 | 0 | 4,300 | -0.1 |
18/04/2014 |
3.76
|
576,350 | 4.03 | 4.15 | 3.76 | 0 | 0 | 0 |
17/04/2014 |
4.03
|
260,630 | 4.00 | 4.09 | 3.91 | 0 | 0 | 0 |
16/04/2014 |
4.00
|
1,188,290 | 4.30 | 4.30 | 4.00 | 0 | 0 | 0 |
15/04/2014 |
4.30
|
822,880 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
14/04/2014 |
4.60
|
319,100 | 4.72 | 4.72 | 4.60 | 0 | 0 | 0 |
11/04/2014 |
4.72
|
267,130 | 4.69 | 4.78 | 4.63 | 8,510 | 0 | 0.1 |
10/04/2014 |
4.69
|
418,270 | 4.90 | 4.90 | 4.69 | 0 | 0 | 0 |
08/04/2014 |
4.90
|
230,490 | 4.90 | 5.08 | 4.84 | 0 | 0 | 0 |
07/04/2014 |
4.90
|
852,930 | 4.60 | 4.90 | 4.54 | 0 | 0 | 0 |
04/04/2014 |
4.60
|
366,830 | 4.60 | 4.60 | 4.45 | 0 | 0 | 0 |
03/04/2014 |
4.60
|
198,770 | 4.57 | 4.66 | 4.54 | 0 | 0 | 0 |
02/04/2014 |
4.57
|
486,610 | 4.63 | 4.72 | 4.42 | 3,500 | 0 | 0.1 |
01/04/2014 |
4.63
|
658,750 | 4.57 | 4.72 | 4.51 | 5,000 | 0 | 0.1 |
31/03/2014 |
4.57
|
259,910 | 4.63 | 4.69 | 4.54 | 0 | 0 | 0 |
28/03/2014 |
4.63
|
361,740 | 4.69 | 4.81 | 4.60 | 0 | 0 | 0 |
27/03/2014 |
4.69
|
730,700 | 4.51 | 4.69 | 4.36 | 0 | 0 | 0 |
26/03/2014 |
4.51
|
1,237,310 | 4.51 | 4.69 | 4.36 | 1,300 | 0 | 0.0 |
25/03/2014 |
4.51
|
2,046,950 | 4.36 | 4.66 | 4.39 | 0 | 0 | 0 |
24/03/2014 |
4.36
|
777,160 | 4.18 | 4.45 | 4.18 | 0 | 0 | 0 |
21/03/2014 |
4.18
|
377,230 | 4.18 | 4.30 | 4.09 | 0 | 0 | 0 |
20/03/2014 |
4.18
|
874,580 | 3.94 | 4.21 | 4.00 | 0 | 0 | 0 |
19/03/2014 |
3.94
|
752,550 | 3.70 | 3.94 | 3.64 | 0 | 0 | 0 |
18/03/2014 |
3.70
|
401,290 | 3.79 | 3.79 | 3.70 | 0 | 0 | 0 |
17/03/2014 |
3.79
|
297,170 | 3.76 | 3.85 | 3.76 | 0 | 0 | 0 |
14/03/2014 |
3.76
|
402,080 | 3.79 | 3.82 | 3.73 | 0 | 0 | 0 |
13/03/2014 |
3.79
|
692,090 | 3.76 | 3.85 | 3.70 | 3,000 | 0 | 0.0 |
12/03/2014 |
3.76
|
770,540 | 3.85 | 3.88 | 3.76 | 0 | 0 | 0 |
11/03/2014 |
3.85
|
538,440 | 3.85 | 3.97 | 3.76 | 0 | 0 | 0 |
10/03/2014 |
3.85
|
717,870 | 3.61 | 3.85 | 3.61 | 0 | 0 | 0 |
07/03/2014 |
3.61
|
934,600 | 3.67 | 3.73 | 3.52 | 0 | 3,000 | -0.0 |
06/03/2014 |
3.67
|
1,680,330 | 3.55 | 3.79 | 3.61 | 0 | 2,000 | -0.0 |
05/03/2014 |
3.55
|
737,750 | 3.33 | 3.55 | 3.43 | 0 | 0 | 0 |
04/03/2014 |
3.33
|
1,029,250 | 3.12 | 3.33 | 3.00 | 3,000 | 0 | 0.0 |
03/03/2014 |
3.12
|
548,770 | 3.24 | 3.30 | 3.06 | 0 | 0 | 0 |
28/02/2014 |
3.24
|
650,620 | 3.15 | 3.27 | 3.06 | 2,000 | 0 | 0.0 |
27/02/2014 |
3.15
|
648,250 | 3.15 | 3.36 | 3.15 | 0 | 0 | 0 |
26/02/2014 |
3.15
|
768,610 | 2.97 | 3.15 | 2.97 | 0 | 100 | -0.0 |
25/02/2014 |
2.97
|
1,127,720 | 2.79 | 2.97 | 2.79 | 0 | 0 | 0 |
24/02/2014 |
2.79
|
652,920 | 2.61 | 2.79 | 2.58 | 0 | 0 | 0 |
21/02/2014 |
2.61
|
561,440 | 2.58 | 2.64 | 2.49 | 0 | 0 | 0 |
20/02/2014 |
2.58
|
705,470 | 2.76 | 2.76 | 2.58 | 0 | 0 | 0 |
19/02/2014 |
2.76
|
863,970 | 2.64 | 2.82 | 2.67 | 0 | 0 | 0 |
18/02/2014 |
2.64
|
555,050 | 2.49 | 2.64 | 2.55 | 0 | 0 | 0 |
17/02/2014 |
2.49
|
337,340 | 2.49 | 2.49 | 2.43 | 0 | 0 | 0 |
14/02/2014 |
2.49
|
776,890 | 2.34 | 2.49 | 2.37 | 0 | 0 | 0 |
13/02/2014 |
2.34
|
446,360 | 2.31 | 2.40 | 2.31 | 0 | 0 | 0 |
12/02/2014 |
2.31
|
228,470 | 2.25 | 2.31 | 2.25 | 0 | 0 | 0 |
11/02/2014 |
2.25
|
474,990 | 2.31 | 2.31 | 2.25 | 0 | 0 | 0 |
10/02/2014 |
2.31
|
311,370 | 2.31 | 2.31 | 2.28 | 0 | 0 | 0 |
07/02/2014 |
2.31
|
564,070 | 2.22 | 2.31 | 2.22 | 0 | 0 | 0 |
06/02/2014 |
2.22
|
132,100 | 2.16 | 2.25 | 2.16 | 0 | 0 | 0 |
27/01/2014 |
2.16
|
206,880 | 2.19 | 2.19 | 2.13 | 0 | 0 | 0 |
24/01/2014 |
2.19
|
68,710 | 2.19 | 2.22 | 2.16 | 0 | 0 | 0 |
23/01/2014 |
2.19
|
93,520 | 2.19 | 2.22 | 2.19 | 0 | 0 | 0 |
22/01/2014 |
2.19
|
629,620 | 2.10 | 2.22 | 2.16 | 0 | 0 | 0 |
21/01/2014 |
2.10
|
92,180 | 2.13 | 2.13 | 2.07 | 0 | 0 | 0 |
20/01/2014 |
2.13
|
56,610 | 2.13 | 2.16 | 2.10 | 0 | 0 | 0 |
17/01/2014 |
2.13
|
56,920 | 2.13 | 2.16 | 2.10 | 0 | 0 | 0 |
16/01/2014 |
2.13
|
57,750 | 2.13 | 2.19 | 2.10 | 0 | 0 | 0 |
15/01/2014 |
2.13
|
159,180 | 2.16 | 2.16 | 2.13 | 0 | 0 | 0 |
14/01/2014 |
2.16
|
113,080 | 2.16 | 2.19 | 2.13 | 0 | 0 | 0 |
13/01/2014 |
2.16
|
100,020 | 2.16 | 2.16 | 2.13 | 0 | 0 | 0 |
10/01/2014 |
2.16
|
157,170 | 2.16 | 2.19 | 2.13 | 0 | 0 | 0 |
09/01/2014 |
2.16
|
93,080 | 2.16 | 2.16 | 2.13 | 0 | 0 | 0 |
08/01/2014 |
2.16
|
144,730 | 2.13 | 2.16 | 2.13 | 0 | 0 | 0 |
07/01/2014 |
2.13
|
47,760 | 2.19 | 2.22 | 2.13 | 0 | 0 | 0 |
06/01/2014 |
2.19
|
111,900 | 2.13 | 2.22 | 2.13 | 0 | 0 | 0 |
03/01/2014 |
2.13
|
79,250 | 2.19 | 2.19 | 2.13 | 0 | 0 | 0 |
02/01/2014 |
2.19
|
130,810 | 2.16 | 2.19 | 2.13 | 0 | 0 | 0 |
31/12/2013 |
2.16
|
89,160 | 2.13 | 2.19 | 2.10 | 0 | 0 | 0 |
30/12/2013 |
2.13
|
217,410 | 2.22 | 2.22 | 2.13 | 0 | 0 | 0 |
27/12/2013 |
2.22
|
119,380 | 2.25 | 2.25 | 2.19 | 0 | 0 | 0 |
26/12/2013 |
2.25
|
50,470 | 2.28 | 2.28 | 2.22 | 0 | 0 | 0 |
25/12/2013 |
2.28
|
84,580 | 2.28 | 2.28 | 2.25 | 0 | 0 | 0 |
24/12/2013 |
2.28
|
143,350 | 2.31 | 2.31 | 2.25 | 0 | 0 | 0 |
23/12/2013 |
2.31
|
254,960 | 2.28 | 2.31 | 2.28 | 0 | 0 | 0 |
20/12/2013 |
2.28
|
105,330 | 2.28 | 2.34 | 2.28 | 0 | 0 | 0 |
19/12/2013 |
2.28
|
155,940 | 2.28 | 2.31 | 2.25 | 0 | 0 | 0 |
18/12/2013 |
2.28
|
42,520 | 2.25 | 2.28 | 2.22 | 0 | 0 | 0 |
17/12/2013 |
2.25
|
119,490 | 2.22 | 2.28 | 2.22 | 0 | 0 | 0 |
16/12/2013 |
2.22
|
46,590 | 2.25 | 2.28 | 2.22 | 0 | 0 | 0 |
13/12/2013 |
2.25
|
137,460 | 2.25 | 2.28 | 2.19 | 0 | 0 | 0 |
12/12/2013 |
2.25
|
76,610 | 2.28 | 2.28 | 2.19 | 0 | 0 | 0 |
11/12/2013 |
2.28
|
218,260 | 2.37 | 2.37 | 2.25 | 0 | 0 | 0 |
10/12/2013 |
2.37
|
162,520 | 2.31 | 2.37 | 2.28 | 0 | 0 | 0 |
09/12/2013 |
2.31
|
199,570 | 2.34 | 2.37 | 2.31 | 0 | 0 | 0 |
06/12/2013 |
2.34
|
605,800 | 2.25 | 2.40 | 2.22 | 0 | 0 | 0 |
05/12/2013 |
2.25
|
157,160 | 2.25 | 2.28 | 2.22 | 0 | 0 | 0 |
04/12/2013 |
2.25
|
306,730 | 2.22 | 2.28 | 2.19 | 0 | 0 | 0 |
03/12/2013 |
2.22
|
112,610 | 2.22 | 2.25 | 2.19 | 0 | 0 | 0 |
02/12/2013 |
2.22
|
142,840 | 2.25 | 2.25 | 2.19 | 0 | 0 | 0 |
29/11/2013 |
2.25
|
167,790 | 2.28 | 2.28 | 2.19 | 0 | 0 | 0 |
28/11/2013 |
2.28
|
211,090 | 2.25 | 2.28 | 2.22 | 0 | 0 | 0 |
27/11/2013 |
2.25
|
212,600 | 2.22 | 2.28 | 2.22 | 0 | 0 | 0 |
26/11/2013 |
2.22
|
100,110 | 2.19 | 2.25 | 2.19 | 0 | 0 | 0 |
25/11/2013 |
2.19
|
197,160 | 2.25 | 2.25 | 2.19 | 0 | 0 | 0 |
22/11/2013 |
2.25
|
270,520 | 2.28 | 2.28 | 2.19 | 0 | 0 | 0 |
21/11/2013 |
2.28
|
798,620 | 2.22 | 2.37 | 2.22 | 0 | 0 | 0 |