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) |
-0.45 | -3.98% | 43,323,700 | 114,892 | 1.2 |
10.55
11.30
10.75
|
2 tháng
(2024-07-22) |
0.31 | 2.91% | 87,891,900 | -252,415 | -2.8 |
9.72
11.30
10.75
|
3 tháng
(2024-06-24) |
0.16 | 1.53% | 115,541,900 | -95,225 | -1.1 |
9.72
11.30
10.75
|
6 tháng
(2024-03-25) |
-2.56 | -19.06% | 372,063,300 | -1,036,926 | -15.0 |
9.72
13.50
10.75
|
12 tháng
(2023-09-26) |
-0.69 | -6.02% | 1,074,180,000 | 349,476 | 1.2 |
9.14
13.50
10.75
|
24 tháng
(2022-10-03) |
2.55 | 30.79% | 3,002,905,500 | 381,538 | -2.9 |
4.13
14.22
10.75
|
36 tháng
(2021-10-06) |
-2.05 | -15.90% | 4,390,127,100 | -3,019,873 | -62.4 |
4.13
20.84
10.75
|
60 tháng
(2019-10-17) |
5.99 | 123.42% | 5,519,523,860 | -29,514,551 | -458.8 |
2.11
20.84
10.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
3.22
|
444,450 | 3.31 | 3.41 | 3.22 | 0 | 0 | 0 |
22/04/2014 |
3.31
|
1,124,700 | 3.13 | 3.31 | 3.13 | 15,000 | 10,950 | 0.0 |
21/04/2014 |
3.13
|
945,640 | 3.31 | 3.36 | 3.13 | 0 | 0 | 0 |
18/04/2014 |
3.31
|
1,317,930 | 3.54 | 3.54 | 3.31 | 500 | 0 | 0.0 |
17/04/2014 |
3.54
|
564,100 | 3.54 | 3.64 | 3.54 | 0 | 3,870 | -0.0 |
16/04/2014 |
3.54
|
736,050 | 3.59 | 3.59 | 3.41 | 0 | 100 | -0.0 |
15/04/2014 |
3.59
|
1,393,580 | 3.82 | 3.82 | 3.59 | 0 | 50,000 | -0.4 |
14/04/2014 |
3.82
|
3,230,630 | 3.64 | 3.87 | 3.82 | 0 | 0 | 0 |
11/04/2014 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
10/04/2014 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
08/04/2014 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
07/04/2014 |
3.64
|
1,129,850 | 3.54 | 3.64 | 3.54 | 0 | 0 | 0 |
04/04/2014 |
3.54
|
1,253,660 | 3.59 | 3.68 | 3.50 | 0 | 0 | 0 |
03/04/2014 |
3.59
|
1,566,070 | 3.36 | 3.59 | 3.41 | 0 | 10,300 | -0.1 |
02/04/2014 |
3.36
|
2,891,540 | 3.45 | 3.50 | 3.31 | 2,050 | 45,790 | -0.3 |
01/04/2014 |
3.45
|
2,354,040 | 3.68 | 3.68 | 3.45 | 200 | 0 | 0.0 |
31/03/2014 |
3.68
|
1,380,430 | 3.73 | 3.82 | 3.68 | 0 | 181,010 | -1.5 |
28/03/2014 |
3.73
|
1,110,420 | 3.82 | 3.91 | 3.73 | 10,000 | 50,000 | -0.3 |
27/03/2014 |
3.82
|
1,068,180 | 3.77 | 3.82 | 3.64 | 0 | 0 | 0 |
26/03/2014 |
3.77
|
3,050,880 | 3.91 | 4.00 | 3.73 | 45,200 | 52,880 | -0.1 |
25/03/2014 |
3.91
|
2,839,880 | 4.05 | 4.10 | 3.87 | 80,350 | 5,500 | 0.7 |
24/03/2014 |
4.05
|
2,654,980 | 3.87 | 4.10 | 3.87 | 300 | 116,700 | -1.0 |
21/03/2014 |
3.87
|
3,529,920 | 3.64 | 3.87 | 3.64 | 20,000 | 14,000 | 0.0 |
20/03/2014 |
3.64
|
1,913,820 | 3.73 | 3.77 | 3.54 | 500 | 15,000 | -0.1 |
19/03/2014 |
3.73
|
3,423,930 | 3.64 | 3.73 | 3.59 | 300,100 | 8,200 | 2.3 |
18/03/2014 |
3.64
|
2,352,150 | 3.73 | 3.77 | 3.64 | 0 | 92,000 | -0.7 |
17/03/2014 |
3.73
|
2,825,810 | 3.59 | 3.73 | 3.59 | 0 | 0 | 0 |
14/03/2014 |
3.59
|
5,816,350 | 3.36 | 3.59 | 3.36 | 193,300 | 138,000 | 0.4 |
13/03/2014 |
3.36
|
1,230,970 | 3.31 | 3.36 | 3.27 | 0 | 10 | -0.0 |
12/03/2014 |
3.31
|
4,792,550 | 3.22 | 3.41 | 3.22 | 39,400 | 1,000 | 0.3 |
11/03/2014 |
3.22
|
2,203,430 | 3.22 | 3.31 | 3.18 | 5,000 | 0 | 0.0 |
10/03/2014 |
3.22
|
1,535,290 | 3.13 | 3.27 | 3.08 | 20,010 | 0 | 0.1 |
07/03/2014 |
3.13
|
2,255,340 | 3.18 | 3.22 | 3.08 | 101,750 | 21,400 | 0.6 |
06/03/2014 |
3.18
|
2,763,750 | 3.04 | 3.22 | 2.99 | 50,000 | 0 | 0.3 |
05/03/2014 |
3.04
|
1,626,310 | 3.08 | 3.13 | 3.04 | 263,000 | 336,800 | -0.5 |
04/03/2014 |
3.08
|
6,860,530 | 3.18 | 3.18 | 2.99 | 819,470 | 723,200 | 0.7 |
03/03/2014 |
3.18
|
2,605,860 | 3.41 | 3.41 | 3.18 | 0 | 0 | 0 |
28/02/2014 |
3.41
|
986,710 | 3.41 | 3.45 | 3.36 | 0 | 0 | 0 |
27/02/2014 |
3.41
|
2,869,480 | 3.41 | 3.54 | 3.36 | 0 | 1,000 | -0.0 |
26/02/2014 |
3.41
|
1,921,790 | 3.41 | 3.45 | 3.31 | 5,000 | 0 | 0.0 |
25/02/2014 |
3.41
|
1,453,670 | 3.41 | 3.45 | 3.36 | 0 | 10,010 | -0.1 |
24/02/2014 |
3.41
|
1,171,390 | 3.31 | 3.45 | 3.31 | 0 | 0 | 0 |
21/02/2014 |
3.31
|
1,971,230 | 3.36 | 3.36 | 3.18 | 0 | 0 | 0 |
20/02/2014 |
3.36
|
2,892,440 | 3.59 | 3.64 | 3.36 | 0 | 0 | 0 |
19/02/2014 |
3.59
|
1,421,120 | 3.64 | 3.68 | 3.50 | 0 | 0 | 0 |
18/02/2014 |
3.64
|
2,474,940 | 3.50 | 3.68 | 3.50 | 63,000 | 40,000 | 0.2 |
17/02/2014 |
3.50
|
2,161,260 | 3.54 | 3.59 | 3.41 | 0 | 0 | 0 |
14/02/2014 |
3.54
|
2,332,090 | 3.41 | 3.59 | 3.45 | 26,000 | 0 | 0.2 |
13/02/2014 |
3.41
|
3,284,950 | 3.22 | 3.41 | 3.22 | 343,420 | 0 | 2.4 |
12/02/2014 |
3.22
|
1,895,630 | 3.18 | 3.27 | 3.18 | 0 | 0 | 0 |
11/02/2014 |
3.18
|
3,574,080 | 3.13 | 3.31 | 3.13 | 349,940 | 0 | 2.4 |
10/02/2014 |
3.13
|
2,001,730 | 3.13 | 3.22 | 3.08 | 0 | 0 | 0 |
07/02/2014 |
3.13
|
4,877,800 | 2.95 | 3.13 | 2.95 | 101,420 | 300,000 | -1.4 |
06/02/2014 |
2.95
|
548,840 | 2.85 | 2.95 | 2.85 | 0 | 0 | 0 |
27/01/2014 |
2.85
|
341,610 | 2.81 | 2.85 | 2.76 | 0 | 0 | 0 |
24/01/2014 |
2.81
|
523,330 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 |
23/01/2014 |
2.85
|
575,270 | 2.76 | 2.85 | 2.72 | 0 | 0 | 0 |
22/01/2014 |
2.76
|
670,410 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
21/01/2014 |
2.76
|
797,440 | 2.72 | 2.81 | 2.72 | 0 | 50,000 | -0.3 |
20/01/2014 |
2.72
|
514,350 | 2.85 | 2.90 | 2.72 | 0 | 0 | 0 |
17/01/2014 |
2.85
|
1,071,420 | 2.85 | 2.95 | 2.81 | 50,000 | 3,280 | 0.3 |
16/01/2014 |
2.85
|
666,570 | 2.90 | 2.95 | 2.81 | 0 | 0 | 0 |
15/01/2014 |
2.90
|
1,839,470 | 2.90 | 2.99 | 2.85 | 250,000 | 0 | 1.6 |
14/01/2014 |
2.90
|
934,510 | 2.85 | 2.95 | 2.85 | 100,000 | 0 | 0.6 |
13/01/2014 |
2.85
|
1,295,610 | 2.95 | 2.99 | 2.85 | 0 | 0 | 0 |
10/01/2014 |
2.95
|
852,520 | 2.99 | 2.99 | 2.90 | 100,000 | 0 | 0.7 |
09/01/2014 |
2.99
|
1,023,380 | 2.90 | 2.99 | 2.90 | 0 | 76,900 | -0.5 |
08/01/2014 |
2.90
|
454,480 | 2.95 | 2.95 | 2.90 | 0 | 0 | 0 |
07/01/2014 |
2.95
|
516,120 | 2.99 | 3.04 | 2.95 | 100,000 | 60,600 | 0.3 |
06/01/2014 |
2.99
|
851,650 | 2.90 | 3.04 | 2.85 | 109,000 | 0 | 0.7 |
03/01/2014 |
2.90
|
728,340 | 2.90 | 2.95 | 2.85 | 0 | 0 | 0 |
02/01/2014 |
2.90
|
637,830 | 2.95 | 2.99 | 2.90 | 0 | 0 | 0 |
31/12/2013 |
2.95
|
486,750 | 2.85 | 2.99 | 2.85 | 0 | 0 | 0 |
30/12/2013 |
2.85
|
1,284,930 | 2.99 | 2.99 | 2.85 | 107,000 | 0 | 0.7 |
27/12/2013 |
2.99
|
1,103,400 | 3.04 | 3.08 | 2.99 | 0 | 0 | 0 |
26/12/2013 |
3.04
|
760,310 | 3.08 | 3.13 | 3.04 | 0 | 0 | 0 |
25/12/2013 |
3.08
|
790,160 | 3.08 | 3.18 | 3.08 | 0 | 0 | 0 |
24/12/2013 |
3.08
|
797,990 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 |
23/12/2013 |
3.18
|
1,888,730 | 3.13 | 3.27 | 3.13 | 0 | 0 | 0 |
20/12/2013 |
3.13
|
1,645,700 | 3.13 | 3.22 | 3.08 | 0 | 0 | 0 |
19/12/2013 |
3.13
|
1,849,330 | 3.08 | 3.22 | 3.08 | 0 | 0 | 0 |
18/12/2013 |
3.08
|
803,770 | 3.13 | 3.18 | 3.04 | 0 | 0 | 0 |
17/12/2013 |
3.13
|
2,666,660 | 2.95 | 3.13 | 2.95 | 0 | 0 | 0 |
16/12/2013 |
2.95
|
596,390 | 2.95 | 2.99 | 2.90 | 0 | 0 | 0 |
13/12/2013 |
2.95
|
442,330 | 2.95 | 2.99 | 2.90 | 0 | 500 | -0.0 |
12/12/2013 |
2.95
|
1,033,450 | 2.90 | 2.95 | 2.85 | 0 | 0 | 0 |
11/12/2013 |
2.90
|
1,926,860 | 3.04 | 3.08 | 2.90 | 100,000 | 29,000 | 0.5 |
10/12/2013 |
3.04
|
1,287,520 | 3.13 | 3.13 | 3.04 | 0 | 10,500 | -0.1 |
09/12/2013 |
3.13
|
1,691,000 | 3.22 | 3.22 | 3.08 | 60,000 | 8,000 | 0.4 |
06/12/2013 |
3.22
|
981,180 | 3.27 | 3.27 | 3.22 | 400 | 0 | 0.0 |
05/12/2013 |
3.27
|
1,205,450 | 3.22 | 3.27 | 3.18 | 5,000 | 0 | 0.0 |
04/12/2013 |
3.22
|
3,081,380 | 3.18 | 3.31 | 3.13 | 12,000 | 0 | 0.1 |
03/12/2013 |
3.18
|
1,806,220 | 3.18 | 3.27 | 3.13 | 8,000 | 0 | 0.1 |
02/12/2013 |
3.18
|
802,760 | 3.13 | 3.22 | 3.08 | 70,000 | 0 | 0.5 |
29/11/2013 |
3.13
|
1,637,390 | 3.22 | 3.22 | 3.08 | 60,000 | 0 | 0.4 |
28/11/2013 |
3.22
|
1,882,790 | 3.13 | 3.31 | 3.13 | 30,000 | 0 | 0.2 |
27/11/2013 |
3.13
|
2,064,050 | 3.22 | 3.27 | 3.13 | 25,000 | 0 | 0.2 |
26/11/2013 |
3.22
|
1,873,790 | 3.04 | 3.22 | 3.04 | 0 | 8,500 | -0.1 |
25/11/2013 |
3.04
|
1,483,680 | 3.08 | 3.18 | 3.04 | 30,000 | 0 | 0.2 |
22/11/2013 |
3.08
|
4,011,280 | 3.18 | 3.18 | 3.04 | 101,000 | 15,000 | 0.6 |