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) |
-1 | -5.15% | 20,983,200 | -619,120 | -11.7 |
17.95
19.50
18.40
|
2 tháng
(2024-07-22) |
-0.85 | -4.42% | 44,085,600 | -923,120 | -17.6 |
17.25
19.50
18.40
|
3 tháng
(2024-06-21) |
-2.60 | -12.38% | 77,600,000 | -1,807,620 | -36.5 |
17.25
21.40
18.40
|
6 tháng
(2024-03-25) |
-8 | -30.30% | 204,130,600 | -1,370,133 | -27.5 |
17.25
26.95
18.40
|
12 tháng
(2023-09-25) |
-5.93 | -24.37% | 423,170,300 | -1,110,941 | -16.6 |
17.25
26.95
18.40
|
24 tháng
(2022-09-30) |
-1.99 | -9.78% | 995,348,800 | 590,551 | -41.9 |
10.58
28.73
18.40
|
36 tháng
(2021-10-05) |
-11.30 | -38.05% | 1,454,498,200 | -1,733,747 | -125.3 |
10.58
44.85
18.40
|
60 tháng
(2019-10-16) |
4.74 | 34.75% | 2,112,186,380 | -5,231,077 | -245.9 |
7.82
44.85
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
4.68
|
4,180 | 4.73 | 4.73 | 4.68 | 980 | 0 | 0.0 |
22/04/2014 |
4.73
|
8,810 | 4.70 | 4.73 | 4.61 | 0 | 0 | 0 |
21/04/2014 |
4.70
|
6,050 | 4.73 | 4.73 | 4.70 | 0 | 0 | 0 |
18/04/2014 |
4.73
|
14,610 | 4.78 | 4.85 | 4.66 | 0 | 0 | 0 |
17/04/2014 |
4.78
|
1,760 | 4.78 | 4.78 | 4.70 | 0 | 0 | 0 |
16/04/2014 |
4.78
|
25,660 | 4.78 | 4.78 | 4.70 | 60 | 410 | -0.0 |
15/04/2014 |
4.78
|
17,000 | 4.95 | 4.95 | 4.71 | 0 | 90 | -0.0 |
14/04/2014 |
4.95
|
3,180 | 4.86 | 4.95 | 4.95 | 0 | 0 | 0 |
11/04/2014 |
4.86
|
12,850 | 4.86 | 4.86 | 4.81 | 310 | 0 | 0.0 |
10/04/2014 |
4.86
|
27,310 | 4.86 | 4.90 | 4.80 | 190 | 0 | 0.0 |
08/04/2014 |
4.86
|
1,040 | 4.86 | 4.90 | 4.78 | 10 | 0 | 0.0 |
07/04/2014 |
4.86
|
3,960 | 4.86 | 4.86 | 4.76 | 200 | 0 | 0.0 |
04/04/2014 |
4.86
|
1,810 | 4.88 | 4.88 | 4.78 | 500 | 0 | 0.0 |
03/04/2014 |
4.88
|
1,030 | 4.85 | 4.88 | 4.73 | 30 | 0 | 0.0 |
02/04/2014 |
4.85
|
1,640 | 4.90 | 4.90 | 4.78 | 540 | 0 | 0.0 |
01/04/2014 |
4.90
|
18,720 | 4.91 | 4.95 | 4.70 | 1,180 | 0 | 0.0 |
31/03/2014 |
4.91
|
1,760 | 4.85 | 4.95 | 4.78 | 860 | 0 | 0.0 |
28/03/2014 |
4.85
|
32,770 | 4.86 | 4.93 | 4.83 | 5,000 | 32,060 | -0.8 |
27/03/2014 |
4.86
|
4,960 | 4.83 | 4.86 | 4.78 | 470 | 0 | 0.0 |
26/03/2014 |
4.83
|
56,210 | 5.00 | 5.16 | 4.83 | 3,550 | 11,000 | -0.2 |
25/03/2014 |
5.00
|
118,460 | 4.88 | 5.18 | 4.90 | 0 | 0 | 0 |
24/03/2014 |
4.88
|
27,440 | 4.91 | 4.95 | 4.88 | 0 | 0 | 0 |
21/03/2014 |
4.91
|
37,510 | 4.78 | 4.93 | 4.78 | 60 | 0 | 0.0 |
20/03/2014 |
4.78
|
57,480 | 4.93 | 4.93 | 4.78 | 60 | 170 | -0.0 |
19/03/2014 |
4.93
|
24,990 | 4.80 | 4.95 | 4.78 | 0 | 0 | 0 |
18/03/2014 |
4.80
|
50,930 | 4.76 | 4.86 | 4.76 | 0 | 5,000 | -0.1 |
17/03/2014 |
4.76
|
9,210 | 4.76 | 4.78 | 4.70 | 0 | 0 | 0 |
14/03/2014 |
4.76
|
47,250 | 4.73 | 4.80 | 4.61 | 0 | 0 | 0 |
13/03/2014 |
4.73
|
4,240 | 4.73 | 4.76 | 4.68 | 0 | 0 | 0 |
12/03/2014 |
4.73
|
53,800 | 4.68 | 4.86 | 4.68 | 3,920 | 0 | 0.1 |
11/03/2014 |
4.68
|
77,260 | 4.70 | 4.70 | 4.64 | 0 | 0 | 0 |
10/03/2014 |
4.70
|
19,410 | 4.66 | 4.70 | 4.66 | 100 | 0 | 0.0 |
07/03/2014 |
4.66
|
31,520 | 4.64 | 4.76 | 4.64 | 50 | 0 | 0.0 |
06/03/2014 |
4.64
|
13,570 | 4.76 | 4.83 | 4.64 | 200 | 90 | 0.0 |
05/03/2014 |
4.76
|
4,630 | 4.75 | 5.00 | 4.68 | 450 | 900 | -0.0 |
04/03/2014 |
4.75
|
13,200 | 4.78 | 4.78 | 4.58 | 740 | 10 | 0.0 |
03/03/2014 |
4.78
|
35,150 | 4.95 | 5.01 | 4.61 | 8,300 | 2,000 | 0.2 |
28/02/2014 |
4.95
|
10,920 | 4.95 | 5.10 | 4.86 | 0 | 0 | 0 |
27/02/2014 |
4.95
|
27,040 | 5.13 | 5.13 | 4.83 | 100 | 0 | 0.0 |
26/02/2014 |
5.13
|
34,790 | 5.15 | 5.16 | 5.00 | 10,810 | 0 | 0.3 |
25/02/2014 |
5.15
|
74,900 | 5.03 | 5.27 | 5.03 | 3,010 | 1,500 | 0.0 |
24/02/2014 |
5.03
|
11,930 | 5.03 | 5.20 | 4.91 | 1,000 | 500 | 0.0 |
21/02/2014 |
5.03
|
23,680 | 4.95 | 5.03 | 4.95 | 19,950 | 0 | 0.6 |
20/02/2014 |
4.95
|
82,430 | 5.00 | 5.23 | 4.86 | 10 | 0 | 0.0 |
19/02/2014 |
5.00
|
192,760 | 4.68 | 5.00 | 4.70 | 2,000 | 600 | 0.0 |
18/02/2014 |
4.68
|
62,580 | 4.61 | 4.68 | 4.59 | 0 | 1,600 | -0.0 |
17/02/2014 |
4.61
|
48,490 | 4.61 | 4.68 | 4.58 | 600 | 0 | 0.0 |
14/02/2014 |
4.61
|
47,970 | 4.64 | 4.78 | 4.58 | 0 | 710 | -0.0 |
13/02/2014 |
4.64
|
21,600 | 4.68 | 4.68 | 4.61 | 0 | 10,750 | -0.3 |
12/02/2014 |
4.68
|
64,990 | 4.66 | 4.68 | 4.63 | 0 | 5,000 | -0.1 |
11/02/2014 |
4.66
|
74,880 | 4.66 | 4.70 | 4.63 | 0 | 0 | 0 |
10/02/2014 |
4.66
|
31,920 | 4.63 | 4.66 | 4.61 | 0 | 0 | 0 |
07/02/2014 |
4.63
|
21,550 | 4.66 | 4.68 | 4.63 | 0 | 0 | 0 |
06/02/2014 |
4.66
|
107,770 | 4.68 | 4.70 | 4.59 | 0 | 0 | 0 |
27/01/2014 |
4.68
|
68,280 | 4.70 | 4.70 | 4.59 | 41,090 | 6,000 | 1.0 |
24/01/2014 |
4.70
|
173,960 | 4.70 | 4.78 | 4.66 | 153,420 | 0 | 4.3 |
23/01/2014 |
4.70
|
118,060 | 4.61 | 4.73 | 4.66 | 45,720 | 4,000 | 1.2 |
22/01/2014 |
4.61
|
255,710 | 4.41 | 4.70 | 4.43 | 90,510 | 25,000 | 1.8 |
21/01/2014 |
4.41
|
195,200 | 4.36 | 4.43 | 4.34 | 110,980 | 47,000 | 1.7 |
20/01/2014 |
4.36
|
144,690 | 4.14 | 4.43 | 4.14 | 47,600 | 6,000 | 1.1 |
17/01/2014 |
4.14
|
180,600 | 4.06 | 4.26 | 4.02 | 50,140 | 1,000 | 1.2 |
16/01/2014 |
4.06
|
30,670 | 4.02 | 4.06 | 4.01 | 8,500 | 0 | 0.2 |
15/01/2014 |
4.02
|
72,020 | 3.97 | 4.09 | 4.01 | 25,640 | 0 | 0.6 |
14/01/2014 |
3.97
|
64,980 | 3.77 | 3.97 | 3.77 | 21,680 | 0 | 0.5 |
13/01/2014 |
3.77
|
58,220 | 3.69 | 3.77 | 3.69 | 4,920 | 0 | 0.1 |
10/01/2014 |
3.69
|
60,430 | 3.66 | 3.69 | 3.66 | 10,000 | 0 | 0.2 |
09/01/2014 |
3.66
|
28,210 | 3.62 | 3.66 | 3.62 | 1,700 | 1,010 | 0.0 |
08/01/2014 |
3.62
|
16,420 | 3.61 | 3.62 | 3.61 | 5,000 | 0 | 0.1 |
07/01/2014 |
3.61
|
11,340 | 3.61 | 3.62 | 3.57 | 0 | 0 | 0 |
06/01/2014 |
3.61
|
17,210 | 3.57 | 3.61 | 3.54 | 100 | 0 | 0.0 |
03/01/2014 |
3.57
|
10,800 | 3.57 | 3.59 | 3.55 | 1,150 | 0 | 0.0 |
02/01/2014 |
3.57
|
6,790 | 3.57 | 3.57 | 3.57 | 0 | 6,790 | -0.1 |
31/12/2013 |
3.57
|
10,120 | 3.52 | 3.59 | 3.54 | 200 | 0 | 0.0 |
30/12/2013 |
3.52
|
26,900 | 3.57 | 3.69 | 3.52 | 12,800 | 0 | 0.3 |
27/12/2013 |
3.57
|
11,980 | 3.57 | 3.62 | 3.52 | 4,960 | 0 | 0.1 |
26/12/2013 |
3.57
|
15,640 | 3.55 | 3.61 | 3.57 | 10,000 | 0 | 0.2 |
25/12/2013 |
3.55
|
40,300 | 3.55 | 3.57 | 3.55 | 30,000 | 0 | 0.6 |
24/12/2013 |
3.55
|
64,580 | 3.66 | 3.67 | 3.47 | 30,900 | 0 | 0.7 |
23/12/2013 |
3.66
|
35,670 | 3.54 | 3.66 | 3.54 | 28,840 | 0 | 0.6 |
20/12/2013 |
3.54
|
10,180 | 3.59 | 3.61 | 3.54 | 4,200 | 0 | 0.1 |
19/12/2013 |
3.59
|
13,600 | 3.55 | 3.66 | 3.55 | 2,000 | 0 | 0.0 |
18/12/2013 |
3.55
|
19,270 | 3.55 | 3.67 | 3.52 | 6,620 | 0 | 0.1 |
17/12/2013 |
3.55
|
71,220 | 3.47 | 3.66 | 3.52 | 0 | 0 | 0 |
16/12/2013 |
3.47
|
6,750 | 3.47 | 3.49 | 3.47 | 0 | 0 | 0 |
13/12/2013 |
3.47
|
12,860 | 3.50 | 3.50 | 3.42 | 720 | 0 | 0.0 |
12/12/2013 |
3.50
|
19,830 | 3.42 | 3.52 | 3.42 | 4,000 | 0 | 0.1 |
11/12/2013 |
3.42
|
26,550 | 3.50 | 3.50 | 3.42 | 4,000 | 0 | 0.1 |
10/12/2013 |
3.50
|
11,010 | 3.61 | 3.61 | 3.47 | 3,900 | 0 | 0.1 |
09/12/2013 |
3.61
|
8,460 | 3.52 | 3.61 | 3.50 | 0 | 0 | 0 |
06/12/2013 |
3.52
|
42,790 | 3.52 | 3.67 | 3.47 | 3,900 | 0 | 0.1 |
05/12/2013 |
3.52
|
77,280 | 3.67 | 3.67 | 3.50 | 2,900 | 0 | 0.1 |
04/12/2013 |
3.67
|
22,070 | 3.72 | 3.72 | 3.61 | 3,100 | 0 | 0.1 |
03/12/2013 |
3.72
|
22,370 | 3.72 | 3.72 | 3.66 | 0 | 0 | 0 |
02/12/2013 |
3.72
|
32,060 | 3.64 | 3.74 | 3.62 | 0 | 0 | 0 |
29/11/2013 |
3.64
|
94,660 | 3.50 | 3.64 | 3.50 | 0 | 0 | 0 |
28/11/2013 |
3.50
|
58,530 | 3.49 | 3.55 | 3.40 | 4,100 | 0 | 0.1 |
27/11/2013 |
3.49
|
88,430 | 3.40 | 3.52 | 3.44 | 0 | 0 | 0 |
26/11/2013 |
3.40
|
24,430 | 3.40 | 3.44 | 3.39 | 3,000 | 0 | 0.1 |
25/11/2013 |
3.40
|
40,740 | 3.45 | 3.52 | 3.40 | 3,000 | 0 | 0.1 |
22/11/2013 |
3.45
|
209,300 | 3.25 | 3.47 | 3.27 | 0 | 0 | 0 |