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) |
-0.54 | -10.89% | 4,646,700 | -17,300 | -0.1 |
4.40
4.96
4.42
|
2 tháng
(2024-07-22) |
-1.23 | -21.77% | 9,227,900 | -3,000 | -0.0 |
4.40
5.65
4.42
|
3 tháng
(2024-06-21) |
-1.78 | -28.71% | 13,883,200 | -40,506 | -0.2 |
4.40
6.20
4.42
|
6 tháng
(2024-03-25) |
-2.24 | -33.63% | 38,664,000 | -6,806 | -0.0 |
4.40
6.90
4.42
|
12 tháng
(2023-09-25) |
-1.94 | -30.50% | 124,176,400 | 86,894 | 0.5 |
4.40
8.25
4.42
|
24 tháng
(2022-09-30) |
-10.08 | -69.52% | 419,538,400 | 39,740 | -1.0 |
4.40
14.50
4.42
|
36 tháng
(2021-10-05) |
-1.88 | -29.84% | 890,702,500 | -76,560 | -8.9 |
4.40
20.50
4.42
|
60 tháng
(2019-10-16) |
0.61 | 16.01% | 1,568,047,480 | -1,143,760 | -14.9 |
2.24
20.50
4.42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2014 |
11.40
|
2,417,520 | 10.70 | 11.40 | 10.60 | 134,140 | 10,420 | 1.4 |
21/04/2014 |
10.70
|
2,394,710 | 10.90 | 11 | 10.50 | 42,100 | 0 | 0.5 |
18/04/2014 |
10.90
|
3,983,730 | 11.70 | 11.70 | 10.90 | 0 | 0 | 0 |
17/04/2014 |
11.70
|
1,782,500 | 11.30 | 11.90 | 11.40 | 84,020 | 5,000 | 0.9 |
16/04/2014 |
11.30
|
4,136,160 | 12 | 12.10 | 11.20 | 114,000 | 0 | 1.3 |
15/04/2014 |
12
|
3,208,280 | 12.70 | 12.80 | 12 | 130,190 | 0 | 1.6 |
14/04/2014 |
12.70
|
1,395,180 | 12.90 | 13.10 | 12.70 | 84,000 | 60 | 1.1 |
11/04/2014 |
12.90
|
2,628,400 | 13.10 | 13.10 | 12.80 | 84,020 | 0 | 1.1 |
10/04/2014 |
13.10
|
3,712,010 | 12.90 | 13.30 | 12.90 | 140,110 | 1,580 | 1.8 |
08/04/2014 |
12.90
|
1,944,300 | 12.80 | 13 | 12.70 | 124,020 | 83,890 | 0.5 |
07/04/2014 |
12.80
|
2,546,990 | 12.60 | 13 | 12.50 | 84,020 | 84,500 | -0.0 |
04/04/2014 |
12.60
|
2,449,830 | 12.90 | 12.90 | 12.50 | 86,020 | 48,420 | 0.5 |
03/04/2014 |
12.90
|
2,777,270 | 12.60 | 13.10 | 12.60 | 47,020 | 73,270 | -0.3 |
02/04/2014 |
12.60
|
3,896,150 | 12.70 | 12.90 | 12.10 | 0 | 101,040 | -1.3 |
01/04/2014 |
12.70
|
5,827,520 | 13.10 | 13.30 | 12.60 | 19,000 | 69,700 | -0.7 |
31/03/2014 |
13.10
|
4,181,690 | 13.50 | 13.70 | 13 | 1,000 | 115,510 | -1.5 |
28/03/2014 |
13.50
|
3,021,780 | 13.80 | 13.90 | 13.40 | 810 | 83,980 | -1.1 |
27/03/2014 |
13.80
|
5,264,570 | 13.30 | 13.80 | 13.10 | 10,010 | 330,820 | -4.3 |
26/03/2014 |
13.30
|
7,460,010 | 14 | 14.30 | 13.20 | 20,800 | 141,870 | -1.7 |
25/03/2014 |
14
|
6,855,120 | 14.50 | 14.90 | 14 | 42,000 | 50,220 | -0.1 |
24/03/2014 |
14.50
|
5,494,320 | 13.60 | 14.50 | 14.20 | 0 | 9,270 | -0.1 |
21/03/2014 |
13.60
|
7,881,650 | 13.80 | 13.90 | 13.60 | 597,030 | 4,637,090 | -54.9 |
20/03/2014 |
13.80
|
6,045,590 | 13.70 | 14.10 | 13.50 | 0 | 443,380 | -6.1 |
19/03/2014 |
13.70
|
5,381,980 | 13.10 | 13.70 | 13.20 | 0 | 763,000 | -10.2 |
18/03/2014 |
13.10
|
10,412,030 | 12.60 | 13.40 | 12.70 | 0 | 1,552,400 | -20.4 |
17/03/2014 |
12.60
|
3,671,840 | 12.50 | 12.80 | 12.40 | 0 | 45,860 | -0.6 |
14/03/2014 |
12.50
|
3,287,050 | 12.60 | 12.80 | 12.40 | 105,760 | 200 | 1.3 |
13/03/2014 |
12.60
|
2,792,920 | 12.50 | 12.70 | 12.30 | 112,760 | 200 | 1.4 |
12/03/2014 |
12.50
|
1,977,620 | 12.80 | 12.90 | 12.40 | 112,780 | 68,660 | 0.6 |
11/03/2014 |
12.80
|
7,292,990 | 12.50 | 13.20 | 12.60 | 105,760 | 1,519,000 | -18.2 |
10/03/2014 |
12.50
|
3,439,710 | 12.40 | 12.70 | 12.30 | 105,780 | 1,730,000 | -20.3 |
07/03/2014 |
12.40
|
1,579,980 | 12.30 | 12.50 | 12.30 | 105,780 | 293,330 | -2.3 |
06/03/2014 |
12.30
|
1,927,700 | 12 | 12.50 | 12 | 106,280 | 61,740 | 0.5 |
05/03/2014 |
12
|
2,037,600 | 12.10 | 12.30 | 12 | 107,780 | 248,140 | -1.7 |
04/03/2014 |
12.10
|
2,922,960 | 12.20 | 12.20 | 11.80 | 118,780 | 246,740 | -1.5 |
03/03/2014 |
12.20
|
2,494,490 | 12.90 | 12.90 | 12.10 | 105,880 | 93,510 | 0.2 |
28/02/2014 |
12.90
|
1,824,120 | 12.60 | 13 | 12.50 | 105,880 | 0 | 1.3 |
27/02/2014 |
12.60
|
9,627,160 | 12.30 | 13.10 | 12.40 | 106,080 | 0 | 1.4 |
26/02/2014 |
12.30
|
2,773,990 | 12.30 | 12.50 | 12.10 | 108,780 | 0 | 1.3 |
25/02/2014 |
12.30
|
2,638,830 | 12.20 | 12.40 | 12.10 | 109,800 | 0 | 1.3 |
24/02/2014 |
12.20
|
3,054,230 | 11.80 | 12.30 | 11.80 | 110,800 | 0 | 1.3 |
21/02/2014 |
11.80
|
2,294,860 | 12 | 12 | 11.30 | 105,780 | 13,100 | 1.1 |
20/02/2014 |
12
|
5,334,170 | 12.80 | 12.90 | 12 | 105,900 | 16,560 | 1.1 |
19/02/2014 |
12.80
|
2,585,860 | 12.80 | 13.10 | 12.60 | 116,000 | 0 | 1.5 |
18/02/2014 |
12.80
|
4,359,740 | 12.40 | 12.90 | 12.30 | 929,400 | 3,700 | 11.6 |
17/02/2014 |
12.40
|
3,850,350 | 11.90 | 12.40 | 11.80 | 570,300 | 400 | 6.9 |
14/02/2014 |
11.90
|
5,020,310 | 11.70 | 12.10 | 11.70 | 405,800 | 400 | 4.8 |
13/02/2014 |
11.70
|
2,122,070 | 11.70 | 11.90 | 11.40 | 265,820 | 0 | 3.1 |
12/02/2014 |
11.70
|
2,529,820 | 11.50 | 11.70 | 11.40 | 203,800 | 210 | 2.3 |
11/02/2014 |
11.50
|
3,351,390 | 11.50 | 11.80 | 11.40 | 214,240 | 200 | 2.5 |
10/02/2014 |
11.50
|
1,948,140 | 11.20 | 11.60 | 11.20 | 105,820 | 0 | 1.2 |
07/02/2014 |
11.20
|
1,894,890 | 11.20 | 11.60 | 11.10 | 105,820 | 28,540 | 0.9 |
06/02/2014 |
11.20
|
1,124,080 | 11.10 | 11.50 | 11.10 | 170,820 | 2,720 | 1.9 |
27/01/2014 |
11.10
|
890,220 | 11.30 | 11.30 | 11.10 | 105,920 | 38,630 | 0.8 |
24/01/2014 |
11.30
|
1,606,760 | 11.50 | 11.50 | 11.20 | 330,240 | 76,160 | 2.9 |
23/01/2014 |
11.50
|
3,055,870 | 11 | 11.50 | 11 | 264,730 | 18,000 | 2.8 |
22/01/2014 |
11
|
3,189,820 | 10.90 | 11.30 | 10.80 | 564,210 | 0 | 6.2 |
21/01/2014 |
10.90
|
1,308,500 | 10.50 | 10.90 | 10.60 | 569,560 | 3,530 | 6.1 |
20/01/2014 |
10.50
|
1,069,070 | 10.70 | 10.90 | 10.50 | 417,120 | 0 | 4.5 |
17/01/2014 |
10.70
|
1,649,370 | 11 | 11.10 | 10.70 | 416,720 | 10,000 | 4.4 |
16/01/2014 |
11
|
1,364,750 | 10.80 | 11 | 10.60 | 105,860 | 10 | 1.1 |
15/01/2014 |
10.80
|
1,661,970 | 10.80 | 10.90 | 10.70 | 75,380 | 0 | 0.8 |
14/01/2014 |
10.80
|
2,052,200 | 10.60 | 11 | 10.60 | 52,940 | 0 | 0.6 |
13/01/2014 |
10.60
|
806,530 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
10/01/2014 |
10.80
|
1,050,330 | 11 | 11.20 | 10.80 | 0 | 0 | 0 |
09/01/2014 |
11
|
1,536,390 | 10.80 | 11.20 | 10.80 | 115,090 | 0 | 1.3 |
08/01/2014 |
10.80
|
1,376,180 | 10.60 | 10.90 | 10.50 | 0 | 46,790 | -0.5 |
07/01/2014 |
10.60
|
762,620 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
06/01/2014 |
10.70
|
1,035,130 | 10.60 | 10.80 | 10.40 | 1,000 | 0 | 0.0 |
03/01/2014 |
10.60
|
2,127,960 | 10.70 | 10.80 | 10.30 | 57,850 | 0 | 0.6 |
02/01/2014 |
10.70
|
725,250 | 10.80 | 11 | 10.70 | 50 | 0 | 0.0 |
31/12/2013 |
10.80
|
748,090 | 10.50 | 10.90 | 10.60 | 0 | 100 | -0.0 |
30/12/2013 |
10.50
|
1,936,820 | 11 | 11.10 | 10.50 | 19,900 | 0 | 0.2 |
27/12/2013 |
11
|
1,285,120 | 11.10 | 11.30 | 11 | 23,960 | 0 | 0.3 |
26/12/2013 |
11.10
|
1,909,330 | 11.30 | 11.40 | 11.10 | 5,000 | 0 | 0.1 |
25/12/2013 |
11.30
|
1,596,840 | 11.50 | 11.60 | 11.30 | 0 | 0 | 0 |
24/12/2013 |
11.50
|
1,271,250 | 11.70 | 11.70 | 11.30 | 200 | 54,650 | -0.6 |
23/12/2013 |
11.70
|
1,951,750 | 11.50 | 11.80 | 11.50 | 0 | 151,370 | -1.8 |
20/12/2013 |
11.50
|
2,954,870 | 11.50 | 11.90 | 11.40 | 215,450 | 290,630 | -0.9 |
19/12/2013 |
11.50
|
2,336,000 | 11.20 | 11.50 | 11.30 | 0 | 37,980 | -0.4 |
18/12/2013 |
11.20
|
1,536,410 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
17/12/2013 |
11.30
|
1,331,270 | 11.20 | 11.40 | 11.20 | 0 | 0 | 0 |
16/12/2013 |
11.20
|
1,422,200 | 11.30 | 11.50 | 11.20 | 0 | 101,270 | -1.1 |
13/12/2013 |
11.30
|
2,726,260 | 11 | 11.50 | 11 | 0 | 0 | 0 |
12/12/2013 |
11
|
2,057,810 | 11 | 11.10 | 10.80 | 52,150 | 0 | 0.6 |
11/12/2013 |
11
|
2,114,690 | 11.40 | 11.40 | 10.90 | 0 | 0 | 0 |
10/12/2013 |
11.40
|
1,948,810 | 11.50 | 11.50 | 11.20 | 200 | 0 | 0.0 |
09/12/2013 |
11.50
|
2,983,870 | 11.80 | 12 | 11.50 | 107,240 | 0 | 1.3 |
06/12/2013 |
11.80
|
1,667,450 | 11.90 | 11.90 | 11.70 | 50,000 | 0 | 0.6 |
05/12/2013 |
11.90
|
1,761,430 | 12 | 12.10 | 11.70 | 270,000 | 20,000 | 3.0 |
04/12/2013 |
12
|
3,876,170 | 11.50 | 12 | 11.40 | 717,450 | 0 | 8.4 |
03/12/2013 |
11.50
|
3,769,970 | 11.10 | 11.80 | 11 | 43,240 | 0 | 0.5 |
02/12/2013 |
11.10
|
925,500 | 11.10 | 11.20 | 11 | 0 | 0 | 0 |
29/11/2013 |
11.10
|
2,808,110 | 11.20 | 11.50 | 11.10 | 131,650 | 0 | 1.5 |
28/11/2013 |
11.20
|
1,062,510 | 11 | 11.20 | 10.90 | 0 | 0 | 0 |
27/11/2013 |
11
|
985,610 | 10.90 | 11.20 | 10.90 | 51,930 | 0 | 0.6 |
26/11/2013 |
10.90
|
1,324,370 | 10.90 | 11.20 | 10.80 | 0 | 0 | 0 |
25/11/2013 |
10.90
|
1,007,690 | 11 | 11.20 | 10.90 | 0 | 0 | 0 |
22/11/2013 |
11
|
1,972,600 | 10.90 | 11.10 | 10.80 | 51,930 | 0 | 0.6 |
21/11/2013 |
10.90
|
3,486,100 | 11.30 | 11.70 | 10.90 | 103,860 | 0 | 1.2 |