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) |
-0.17 | -5.01% | 669,800 | 0 | 0 |
3.22
3.40
3.23
|
2 tháng
(2024-07-22) |
-0.25 | -7.20% | 1,269,100 | -10 | -0.0 |
3.22
3.57
3.23
|
3 tháng
(2024-06-24) |
-0.29 | -8.26% | 1,762,200 | -32,810 | -0.1 |
3.22
3.57
3.23
|
6 tháng
(2024-03-25) |
-0.39 | -10.80% | 5,082,200 | -152,803 | -0.5 |
3.22
3.62
3.23
|
12 tháng
(2023-09-26) |
-0.23 | -6.67% | 11,476,500 | -167,503 | -0.6 |
3.22
3.66
3.23
|
24 tháng
(2022-10-03) |
-0.33 | -9.30% | 44,625,000 | -19,203 | 0.5 |
2.25
4.54
3.23
|
36 tháng
(2021-10-06) |
-4.68 | -59.24% | 151,611,700 | -318,089 | -1.4 |
2.25
11.70
3.23
|
60 tháng
(2019-10-17) |
0.60 | 22.90% | 288,025,140 | -250,739 | -0.6 |
2
11.70
3.23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
5.79
|
455,940 | 5.87 | 5.95 | 5.70 | 0 | 0 | 0 |
22/04/2014 |
5.87
|
413,230 | 5.54 | 5.87 | 5.45 | 0 | 0 | 0 |
21/04/2014 |
5.54
|
884,480 | 5.87 | 5.87 | 5.54 | 53,040 | 0 | 0.4 |
18/04/2014 |
5.87
|
1,264,600 | 6.28 | 6.28 | 5.87 | 0 | 0 | 0 |
17/04/2014 |
6.28
|
382,510 | 6.28 | 6.45 | 6.28 | 37,400 | 0 | 0.3 |
16/04/2014 |
6.28
|
870,710 | 6.45 | 6.53 | 6.03 | 114,600 | 0 | 0.9 |
15/04/2014 |
6.45
|
557,360 | 6.78 | 6.78 | 6.45 | 3,000 | 0 | 0.0 |
14/04/2014 |
6.78
|
366,650 | 6.94 | 7.02 | 6.69 | 0 | 0 | 0 |
11/04/2014 |
6.94
|
315,940 | 6.94 | 6.94 | 6.78 | 3,000 | 0 | 0.0 |
10/04/2014 |
6.94
|
400,780 | 6.94 | 7.11 | 6.94 | 1,000 | 0 | 0.0 |
08/04/2014 |
6.94
|
577,910 | 6.94 | 7.11 | 6.86 | 10 | 0 | 0.0 |
07/04/2014 |
6.94
|
379,850 | 6.78 | 6.94 | 6.69 | 5,000 | 0 | 0.0 |
04/04/2014 |
6.78
|
519,420 | 6.94 | 7.02 | 6.69 | 0 | 0 | 0 |
03/04/2014 |
6.94
|
623,760 | 6.69 | 6.94 | 6.69 | 0 | 0 | 0 |
02/04/2014 |
6.69
|
762,160 | 6.86 | 7.02 | 6.53 | 0 | 0 | 0 |
01/04/2014 |
6.86
|
714,260 | 7.27 | 7.27 | 6.78 | 0 | 0 | 0 |
31/03/2014 |
7.27
|
995,820 | 7.27 | 7.52 | 7.27 | 0 | 0 | 0 |
28/03/2014 |
7.27
|
535,710 | 7.36 | 7.52 | 7.19 | 0 | 0 | 0 |
27/03/2014 |
7.36
|
873,390 | 7.27 | 7.36 | 7.02 | 8,000 | 0 | 0.1 |
26/03/2014 |
7.27
|
1,760,830 | 7.69 | 7.77 | 7.19 | 0 | 0 | 0 |
25/03/2014 |
7.69
|
1,895,360 | 7.93 | 8.18 | 7.69 | 0 | 11,300 | -0.1 |
24/03/2014 |
7.93
|
2,177,120 | 7.44 | 7.93 | 7.52 | 0 | 0 | 0 |
21/03/2014 |
7.44
|
959,700 | 7.44 | 7.60 | 7.44 | 0 | 30,000 | -0.3 |
20/03/2014 |
7.44
|
1,328,980 | 7.60 | 7.77 | 7.44 | 0 | 22,500 | -0.2 |
19/03/2014 |
7.60
|
1,367,450 | 7.60 | 7.77 | 7.52 | 0 | 10,000 | -0.1 |
18/03/2014 |
7.60
|
1,826,500 | 7.52 | 7.85 | 7.44 | 0 | 5,000 | -0.0 |
17/03/2014 |
7.52
|
1,329,700 | 7.52 | 7.69 | 7.44 | 1,500 | 10,270 | -0.1 |
14/03/2014 |
7.52
|
1,202,330 | 7.60 | 7.69 | 7.36 | 0 | 0 | 0 |
13/03/2014 |
7.60
|
1,332,870 | 7.36 | 7.69 | 7.36 | 0 | 0 | 0 |
12/03/2014 |
7.36
|
1,926,870 | 7.60 | 7.69 | 7.36 | 4,000 | 0 | 0.0 |
11/03/2014 |
7.60
|
1,357,120 | 7.77 | 7.85 | 7.52 | 6,700 | 0 | 0.1 |
10/03/2014 |
7.77
|
1,979,580 | 7.44 | 7.93 | 7.44 | 0 | 6,000 | -0.1 |
07/03/2014 |
7.44
|
2,053,880 | 7.44 | 7.60 | 7.36 | 0 | 3,800 | -0.0 |
06/03/2014 |
7.44
|
2,292,670 | 7.36 | 7.60 | 7.27 | 0 | 0 | 0 |
05/03/2014 |
7.36
|
1,771,100 | 7.11 | 7.36 | 7.02 | 5,500 | 3,000 | 0.0 |
04/03/2014 |
7.11
|
884,720 | 6.94 | 7.19 | 6.78 | 0 | 1,000 | -0.0 |
03/03/2014 |
6.94
|
1,586,470 | 7.36 | 7.36 | 6.94 | 8,000 | 0 | 0.1 |
28/02/2014 |
7.36
|
2,769,180 | 6.94 | 7.36 | 6.86 | 8,000 | 15,200 | -0.1 |
27/02/2014 |
6.94
|
2,140,640 | 7.02 | 7.44 | 6.94 | 5,000 | 6,600 | -0.0 |
26/02/2014 |
7.02
|
2,122,860 | 6.61 | 7.02 | 6.53 | 5,000 | 0 | 0.0 |
25/02/2014 |
6.61
|
1,047,670 | 6.78 | 6.78 | 6.53 | 0 | 0 | 0 |
24/02/2014 |
6.78
|
902,290 | 6.61 | 6.78 | 6.53 | 5,000 | 8,000 | -0.0 |
21/02/2014 |
6.61
|
1,314,420 | 6.78 | 6.78 | 6.36 | 6,000 | 1,000 | 0.0 |
20/02/2014 |
6.78
|
2,653,600 | 7.27 | 7.44 | 6.78 | 0 | 0 | 0 |
19/02/2014 |
7.27
|
1,070,900 | 7.36 | 7.44 | 7.19 | 33,000 | 70 | 0.3 |
18/02/2014 |
7.36
|
2,397,680 | 7.11 | 7.44 | 7.02 | 6,000 | 0 | 0.1 |
17/02/2014 |
7.11
|
1,897,190 | 7.36 | 7.44 | 7.02 | 0 | 0 | 0 |
14/02/2014 |
7.36
|
2,094,510 | 7.27 | 7.52 | 7.02 | 800 | 0 | 0.0 |
13/02/2014 |
7.27
|
3,349,870 | 6.86 | 7.27 | 7.11 | 0 | 80,000 | -0.7 |
12/02/2014 |
6.86
|
1,226,790 | 6.45 | 6.86 | 6.61 | 0 | 0 | 0 |
11/02/2014 |
6.45
|
2,717,590 | 6.20 | 6.61 | 6.28 | 80 | 0 | 0.0 |
10/02/2014 |
6.20
|
2,033,590 | 5.95 | 6.36 | 5.95 | 3,400 | 0 | 0.0 |
07/02/2014 |
5.95
|
560,090 | 6.03 | 6.20 | 5.95 | 0 | 0 | 0 |
06/02/2014 |
6.03
|
873,030 | 5.79 | 6.12 | 5.79 | 0 | 12,000 | -0.1 |
27/01/2014 |
5.79
|
350,780 | 5.87 | 5.95 | 5.70 | 0 | 5,000 | -0.0 |
24/01/2014 |
5.87
|
203,300 | 5.87 | 5.95 | 5.79 | 0 | 0 | 0 |
23/01/2014 |
5.87
|
194,040 | 6.03 | 6.03 | 5.87 | 0 | 10,770 | -0.1 |
22/01/2014 |
6.03
|
1,721,890 | 5.79 | 6.12 | 5.62 | 0 | 5,000 | -0.0 |
21/01/2014 |
5.79
|
614,390 | 5.79 | 5.95 | 5.70 | 15,000 | 10,000 | 0.0 |
20/01/2014 |
5.79
|
760,400 | 5.95 | 6.12 | 5.62 | 0 | 10,000 | -0.1 |
17/01/2014 |
5.95
|
583,400 | 6.03 | 6.20 | 5.95 | 0 | 5,000 | -0.0 |
16/01/2014 |
6.03
|
770,930 | 6.20 | 6.28 | 6.03 | 0 | 0 | 0 |
15/01/2014 |
6.20
|
1,220,230 | 6.20 | 6.28 | 6.03 | 7,000 | 0 | 0.1 |
14/01/2014 |
6.20
|
359,560 | 6.28 | 6.36 | 6.20 | 0 | 0 | 0 |
13/01/2014 |
6.28
|
575,490 | 6.28 | 6.45 | 6.28 | 1,779,300 | 2,082,335 | -2.2 |
10/01/2014 |
6.28
|
2,367,010 | 6.20 | 6.61 | 6.20 | 0 | 5,000 | -0.0 |
09/01/2014 |
6.20
|
1,075,930 | 5.95 | 6.36 | 5.79 | 5,000 | 0 | 0.0 |
08/01/2014 |
5.95
|
379,530 | 5.87 | 6.03 | 5.79 | 0 | 0 | 0 |
07/01/2014 |
5.87
|
424,680 | 6.03 | 6.12 | 5.87 | 0 | 0 | 0 |
06/01/2014 |
6.03
|
666,250 | 5.79 | 6.03 | 5.70 | 10,000 | 10,000 | 0.0 |
03/01/2014 |
5.79
|
428,510 | 5.79 | 5.87 | 5.70 | 0 | 0 | 0 |
02/01/2014 |
5.79
|
606,510 | 5.87 | 5.95 | 5.70 | 5,770 | 0 | 0.0 |
31/12/2013 |
5.87
|
598,620 | 5.54 | 5.87 | 5.45 | 0 | 4,900 | -0.0 |
30/12/2013 |
5.54
|
945,260 | 5.87 | 5.87 | 5.54 | 0 | 4,000 | -0.0 |
27/12/2013 |
5.87
|
915,330 | 6.12 | 6.12 | 5.70 | 0 | 8,000 | -0.1 |
26/12/2013 |
6.12
|
438,170 | 6.20 | 6.36 | 6.03 | 5,000 | 0 | 0.0 |
25/12/2013 |
6.20
|
1,256,540 | 5.87 | 6.20 | 5.87 | 6,000 | 0 | 0.0 |
24/12/2013 |
5.87
|
600,350 | 5.95 | 5.95 | 5.79 | 0 | 0 | 0 |
23/12/2013 |
5.95
|
913,800 | 5.87 | 6.12 | 5.79 | 1,750 | 1,750 | -0.0 |
20/12/2013 |
5.87
|
1,353,270 | 6.20 | 6.36 | 5.87 | 0 | 0 | 0 |
19/12/2013 |
6.20
|
1,132,860 | 6.20 | 6.61 | 6.20 | 0 | 0 | 0 |
18/12/2013 |
6.20
|
1,139,280 | 6.36 | 6.45 | 6.03 | 8,000 | 20,000 | -0.1 |
17/12/2013 |
6.36
|
1,838,610 | 6.12 | 6.53 | 6.28 | 0 | 6,800 | -0.1 |
16/12/2013 |
6.12
|
962,070 | 5.79 | 6.12 | 5.95 | 0 | 0 | 0 |
13/12/2013 |
5.79
|
1,205,550 | 5.45 | 5.79 | 5.29 | 24,900 | 0 | 0.2 |
12/12/2013 |
5.45
|
1,764,690 | 5.79 | 5.79 | 5.45 | 8,000 | 24,000 | -0.1 |
11/12/2013 |
5.79
|
1,405,640 | 6.12 | 6.12 | 5.70 | 0 | 0 | 0 |
10/12/2013 |
6.12
|
1,578,000 | 5.79 | 6.12 | 5.79 | 0 | 0 | 0 |
09/12/2013 |
5.79
|
4,204,380 | 6.20 | 6.28 | 5.79 | 30,000 | 0 | 0.2 |
06/12/2013 |
6.20
|
262,500 | 6.61 | 6.61 | 6.20 | 0 | 0 | 0 |
05/12/2013 |
6.61
|
225,440 | 7.11 | 7.11 | 6.61 | 0 | 0 | 0 |
04/12/2013 |
7.11
|
1,109,740 | 7.60 | 7.85 | 7.11 | 8,000 | 2,000 | 0.0 |
03/12/2013 |
7.60
|
3,945,330 | 7.11 | 7.60 | 6.61 | 10,000 | 10,000 | -0.0 |
02/12/2013 |
7.11
|
493,860 | 7.60 | 7.60 | 7.11 | 0 | 0 | 0 |
29/11/2013 |
7.60
|
1,454,780 | 8.10 | 8.10 | 7.60 | 4,800 | 0 | 0.0 |
28/11/2013 |
8.10
|
1,497,660 | 8.68 | 8.68 | 8.10 | 6,000 | 0 | 0.1 |
27/11/2013 |
8.68
|
1,613,210 | 8.26 | 8.84 | 7.85 | 0 | 15,300 | -0.2 |
26/11/2013 |
8.26
|
1,721,220 | 7.77 | 8.26 | 7.77 | 0 | 0 | 0 |
25/11/2013 |
7.77
|
1,708,440 | 7.27 | 7.77 | 7.69 | 0 | 600 | -0.0 |
22/11/2013 |
7.27
|
1,732,240 | 6.86 | 7.27 | 6.94 | 10,000 | 600 | 0.1 |