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) |
-0.80 | -2.19% | 689,700 | -6,100 | -0.2 |
35.10
37.40
35.75
|
2 tháng
(2024-07-22) |
-3.70 | -9.38% | 1,443,400 | -28,900 | -1.1 |
35.10
39.80
35.75
|
3 tháng
(2024-06-21) |
-1.85 | -4.92% | 3,159,600 | 12,200 | 0.7 |
34.90
41.30
35.75
|
6 tháng
(2024-03-25) |
2.88 | 8.75% | 4,591,700 | -1,813 | -0.1 |
31.22
41.30
35.75
|
12 tháng
(2023-09-25) |
13.23 | 58.72% | 6,987,000 | -861,243 | -48.2 |
21.56
41.30
35.75
|
24 tháng
(2022-09-30) |
16.69 | 87.60% | 10,016,700 | -1,338,119 | -67.6 |
16.96
41.30
35.75
|
36 tháng
(2021-10-05) |
12.71 | 55.14% | 12,623,700 | -1,872,578 | -95.4 |
16.96
41.30
35.75
|
60 tháng
(2019-10-16) |
21.30 | 147.36% | 49,514,190 | -3,349,373 | -158.0 |
14.35
41.30
35.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/04/2014 |
4.80
|
600 | 4.80 | 4.80 | 4.72 | 0 | 0 | 0 |
18/04/2014 |
4.80
|
6,570 | 4.80 | 4.84 | 4.76 | 2,500 | 0 | 0.1 |
17/04/2014 |
4.80
|
3,650 | 4.86 | 4.87 | 4.78 | 0 | 100 | -0.0 |
16/04/2014 |
4.86
|
4,400 | 4.92 | 4.92 | 4.86 | 0 | 0 | 0 |
15/04/2014 |
4.92
|
2,060 | 4.97 | 4.98 | 4.92 | 0 | 0 | 0 |
14/04/2014 |
4.97
|
15,980 | 4.95 | 4.97 | 4.95 | 0 | 0 | 0 |
11/04/2014 |
4.95
|
5,070 | 4.95 | 4.98 | 4.87 | 0 | 0 | 0 |
10/04/2014 |
4.95
|
3,150 | 4.95 | 4.95 | 4.92 | 2,030 | 0 | 0.1 |
08/04/2014 |
4.95
|
450 | 4.97 | 5.19 | 4.87 | 0 | 0 | 0 |
07/04/2014 |
4.97
|
2,880 | 5.03 | 5.03 | 4.92 | 0 | 0 | 0 |
04/04/2014 |
5.03
|
6,350 | 4.92 | 5.03 | 4.87 | 2,000 | 0 | 0.1 |
03/04/2014 |
4.92
|
4,090 | 4.91 | 4.92 | 4.87 | 0 | 0 | 0 |
02/04/2014 |
4.91
|
9,960 | 4.91 | 4.95 | 4.87 | 0 | 0 | 0 |
01/04/2014 |
4.91
|
17,000 | 4.97 | 5.00 | 4.87 | 0 | 0 | 0 |
31/03/2014 |
4.97
|
6,410 | 5.00 | 5.02 | 4.95 | 330 | 1,200 | -0.0 |
28/03/2014 |
5.00
|
6,340 | 5.02 | 5.02 | 4.95 | 0 | 0 | 0 |
27/03/2014 |
5.02
|
11,050 | 5.03 | 5.03 | 4.95 | 0 | 0 | 0 |
26/03/2014 |
5.03
|
210 | 5.03 | 5.03 | 5.02 | 0 | 0 | 0 |
25/03/2014 |
5.03
|
4,250 | 5.06 | 5.06 | 5.03 | 0 | 190 | -0.0 |
24/03/2014 |
5.06
|
9,670 | 5.08 | 5.08 | 5.02 | 0 | 0 | 0 |
21/03/2014 |
5.08
|
9,510 | 5.08 | 5.11 | 5.06 | 0 | 0 | 0 |
20/03/2014 |
5.08
|
1,930 | 5.14 | 5.14 | 5.05 | 0 | 0 | 0 |
19/03/2014 |
5.14
|
1,210 | 5.14 | 5.14 | 5.05 | 0 | 0 | 0 |
18/03/2014 |
5.14
|
6,740 | 4.83 | 5.16 | 5.11 | 1,600 | 0 | 0.1 |
17/03/2014 |
4.83
|
3,380 | 5.19 | 5.19 | 4.83 | 0 | 0 | 0 |
14/03/2014 |
5.19
|
1,590 | 5.22 | 5.22 | 5.13 | 0 | 0 | 0 |
13/03/2014 |
5.22
|
7,570 | 5.19 | 5.28 | 5.19 | 1,000 | 0 | 0.0 |
12/03/2014 |
5.19
|
13,540 | 5.03 | 5.19 | 5.00 | 0 | 0 | 0 |
11/03/2014 |
5.03
|
1,720 | 4.95 | 5.03 | 4.97 | 0 | 0 | 0 |
10/03/2014 |
4.95
|
1,030 | 5.05 | 5.05 | 4.72 | 0 | 0 | 0 |
07/03/2014 |
5.05
|
22,500 | 5.03 | 5.05 | 5.03 | 0 | 0 | 0 |
06/03/2014 |
5.03
|
5,900 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
05/03/2014 |
5.03
|
5,090 | 5.03 | 5.03 | 4.75 | 0 | 0 | 0 |
04/03/2014 |
5.03
|
2,030 | 5.05 | 5.05 | 5.03 | 0 | 0 | 0 |
03/03/2014 |
5.05
|
6,450 | 5.05 | 5.06 | 5.00 | 0 | 0 | 0 |
28/02/2014 |
5.05
|
2,960 | 5.06 | 5.06 | 5.00 | 0 | 0 | 0 |
27/02/2014 |
5.06
|
1,860 | 5.00 | 5.06 | 5.00 | 0 | 0 | 0 |
26/02/2014 |
5.00
|
9,150 | 5.00 | 5.03 | 4.98 | 0 | 0 | 0 |
25/02/2014 |
5.00
|
10,980 | 5.00 | 5.00 | 4.97 | 0 | 0 | 0 |
24/02/2014 |
5.00
|
3,540 | 5.03 | 5.09 | 4.98 | 0 | 0 | 0 |
21/02/2014 |
5.03
|
3,920 | 5.03 | 5.05 | 4.97 | 0 | 0 | 0 |
20/02/2014 |
5.03
|
23,710 | 5.16 | 5.17 | 4.84 | 0 | 0 | 0 |
19/02/2014 |
5.16
|
16,220 | 5.17 | 5.17 | 5.09 | 0 | 0 | 0 |
18/02/2014 |
5.17
|
5,460 | 5.16 | 5.19 | 5.08 | 0 | 0 | 0 |
17/02/2014 |
5.16
|
10,290 | 5.03 | 5.25 | 4.98 | 0 | 100 | -0.0 |
14/02/2014 |
5.03
|
11,030 | 5.05 | 5.05 | 4.97 | 100 | 0 | 0.0 |
13/02/2014 |
5.05
|
9,820 | 5.22 | 5.27 | 5.05 | 0 | 0 | 0 |
12/02/2014 |
5.22
|
13,100 | 5.27 | 5.28 | 5.22 | 0 | 0 | 0 |
11/02/2014 |
5.27
|
27,250 | 5.22 | 5.35 | 5.24 | 0 | 0 | 0 |
10/02/2014 |
5.22
|
73,790 | 4.89 | 5.22 | 4.89 | 0 | 0 | 0 |
07/02/2014 |
4.89
|
11,020 | 4.78 | 5.00 | 4.80 | 0 | 0 | 0 |
06/02/2014 |
4.78
|
6,660 | 4.76 | 4.78 | 4.76 | 0 | 0 | 0 |
27/01/2014 |
4.76
|
6,010 | 4.75 | 4.76 | 4.70 | 0 | 0 | 0 |
24/01/2014 |
4.75
|
1,060 | 4.75 | 4.75 | 4.72 | 0 | 0 | 0 |
23/01/2014 |
4.75
|
6,860 | 4.76 | 4.76 | 4.73 | 0 | 0 | 0 |
22/01/2014 |
4.76
|
13,600 | 4.75 | 4.76 | 4.73 | 0 | 0 | 0 |
21/01/2014 |
4.75
|
7,440 | 4.75 | 4.75 | 4.72 | 0 | 50 | -0.0 |
20/01/2014 |
4.75
|
8,990 | 4.70 | 4.75 | 4.67 | 0 | 0 | 0 |
17/01/2014 |
4.70
|
15,140 | 4.70 | 4.72 | 4.70 | 0 | 0 | 0 |
16/01/2014 |
4.70
|
14,350 | 4.70 | 4.73 | 4.70 | 0 | 0 | 0 |
15/01/2014 |
4.70
|
15,880 | 4.70 | 4.72 | 4.70 | 0 | 0 | 0 |
14/01/2014 |
4.70
|
1,110 | 4.70 | 4.76 | 4.70 | 0 | 100 | -0.0 |
13/01/2014 |
4.70
|
3,530 | 4.76 | 4.76 | 4.70 | 0 | 10 | -0.0 |
10/01/2014 |
4.76
|
4,160 | 4.69 | 4.76 | 4.69 | 0 | 0 | 0 |
09/01/2014 |
4.69
|
11,800 | 4.76 | 4.76 | 4.65 | 0 | 8,300 | -0.2 |
08/01/2014 |
4.76
|
5,060 | 4.76 | 4.76 | 4.64 | 60 | 3,600 | -0.1 |
07/01/2014 |
4.76
|
4,620 | 4.80 | 4.80 | 4.65 | 10 | 3,300 | -0.1 |
06/01/2014 |
4.80
|
11,790 | 4.81 | 4.81 | 4.65 | 10 | 11,400 | -0.3 |
03/01/2014 |
4.81
|
10 | 4.84 | 4.84 | 4.81 | 0 | 0 | 0 |
02/01/2014 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
31/12/2013 |
4.84
|
11,070 | 4.87 | 4.87 | 4.67 | 20 | 8,900 | -0.3 |
30/12/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
27/12/2013 |
4.87
|
5,910 | 4.81 | 4.87 | 4.76 | 5,300 | 700 | 0.1 |
26/12/2013 |
4.81
|
4,390 | 4.69 | 4.81 | 4.75 | 4,000 | 0 | 0.1 |
25/12/2013 |
4.69
|
8,960 | 4.75 | 4.75 | 4.69 | 1,800 | 0 | 0.1 |
24/12/2013 |
4.75
|
10,770 | 4.72 | 4.75 | 4.72 | 3,000 | 0 | 0.1 |
23/12/2013 |
4.72
|
16,720 | 4.70 | 4.73 | 4.72 | 15,710 | 0 | 0.5 |
20/12/2013 |
4.70
|
2,500 | 4.69 | 4.70 | 4.69 | 0 | 0 | 0 |
19/12/2013 |
4.69
|
4,700 | 4.70 | 4.70 | 4.69 | 0 | 1,100 | -0.0 |
18/12/2013 |
4.70
|
2,920 | 4.70 | 4.70 | 4.69 | 0 | 0 | 0 |
17/12/2013 |
4.70
|
1,040 | 4.70 | 4.70 | 4.67 | 0 | 0 | 0 |
16/12/2013 |
4.70
|
2,570 | 4.69 | 4.70 | 4.58 | 0 | 0 | 0 |
13/12/2013 |
4.69
|
5,090 | 4.72 | 4.72 | 4.67 | 0 | 0 | 0 |
12/12/2013 |
4.72
|
14,410 | 4.69 | 4.72 | 4.65 | 0 | 0 | 0 |
11/12/2013 |
4.69
|
7,500 | 4.69 | 4.70 | 4.69 | 0 | 0 | 0 |
10/12/2013 |
4.69
|
5,070 | 4.70 | 4.75 | 4.69 | 0 | 0 | 0 |
09/12/2013 |
4.70
|
18,140 | 4.70 | 4.72 | 4.70 | 0 | 0 | 0 |
06/12/2013 |
4.70
|
11,390 | 4.70 | 4.72 | 4.70 | 0 | 0 | 0 |
05/12/2013 |
4.70
|
9,690 | 4.70 | 4.72 | 4.70 | 0 | 0 | 0 |
04/12/2013 |
4.70
|
19,560 | 4.76 | 4.78 | 4.70 | 0 | 0 | 0 |
03/12/2013 |
4.76
|
3,100 | 4.75 | 4.76 | 4.75 | 2,050 | 0 | 0.1 |
02/12/2013 |
4.75
|
3,510 | 4.72 | 4.75 | 4.70 | 0 | 0 | 0 |
29/11/2013 |
4.72
|
9,370 | 4.72 | 4.73 | 4.70 | 0 | 0 | 0 |
28/11/2013 |
4.72
|
4,020 | 4.78 | 4.78 | 4.72 | 0 | 0 | 0 |
27/11/2013 |
4.78
|
7,380 | 4.73 | 4.78 | 4.72 | 0 | 5,800 | -0.2 |
26/11/2013 |
4.73
|
6,300 | 4.75 | 4.81 | 4.73 | 0 | 0 | 0 |
25/11/2013 |
4.75
|
14,980 | 4.72 | 4.75 | 4.72 | 0 | 0 | 0 |
22/11/2013 |
4.72
|
32,150 | 4.75 | 4.75 | 4.72 | 0 | 0 | 0 |
21/11/2013 |
4.75
|
8,600 | 4.80 | 4.86 | 4.75 | 5,000 | 0 | 0.2 |
20/11/2013 |
4.80
|
6,690 | 4.81 | 4.81 | 4.75 | 0 | 0 | 0 |