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) |
-0.20 | -2.82% | 1,164,600 | 34,689 | 0.2 |
6.80
7.30
6.90
|
2 tháng
(2024-07-22) |
-0.10 | -1.43% | 2,742,300 | 34,997 | 0.2 |
6.70
7.30
6.90
|
3 tháng
(2024-06-24) |
-1.31 | -15.98% | 5,416,000 | 115,342 | 0.8 |
6.70
8.21
6.90
|
6 tháng
(2024-03-25) |
-1.22 | -15.04% | 9,159,800 | 258,142 | 2.1 |
6.70
8.67
6.90
|
12 tháng
(2023-09-26) |
-1.68 | -19.56% | 13,763,800 | 757,542 | 6.8 |
6.70
9.13
6.90
|
24 tháng
(2022-10-03) |
-1.24 | -15.24% | 53,851,562 | 1,650,944 | 15.0 |
4.87
9.95
6.90
|
36 tháng
(2021-10-06) |
-9.07 | -56.80% | 183,936,754 | 2,102,337 | 19.9 |
4.87
16.58
6.90
|
60 tháng
(2019-10-17) |
1.55 | 28.89% | 242,911,124 | 1,520,227 | 16.9 |
4.58
16.58
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
8.61
|
92,700 | 8.54 | 8.61 | 8.47 | 0 | 0 | 0 |
24/04/2014 |
8.54
|
229,000 | 8.68 | 8.68 | 8.40 | 500 | 0 | 0.0 |
23/04/2014 |
8.68
|
65,000 | 8.75 | 8.82 | 8.54 | 0 | 0 | 0 |
22/04/2014 |
8.75
|
221,300 | 8.40 | 8.75 | 8.26 | 0 | 9,000 | -0.1 |
21/04/2014 |
8.40
|
302,800 | 8.96 | 9.03 | 8.40 | 31,100 | 0 | 0.4 |
18/04/2014 |
8.96
|
318,000 | 9.59 | 9.59 | 8.96 | 0 | 0 | 0 |
17/04/2014 |
9.59
|
230,100 | 9.31 | 9.66 | 9.45 | 66,000 | 0 | 0.9 |
16/04/2014 |
9.31
|
602,400 | 9.59 | 9.59 | 9.10 | 169,300 | 0 | 2.3 |
15/04/2014 |
9.59
|
376,600 | 10.01 | 10.01 | 9.59 | 5,000 | 0 | 0.1 |
14/04/2014 |
10.01
|
67,100 | 10.15 | 10.15 | 9.87 | 0 | 0 | 0 |
11/04/2014 |
10.15
|
117,200 | 10.22 | 10.22 | 10.01 | 0 | 0 | 0 |
10/04/2014 |
10.22
|
296,400 | 10.01 | 10.29 | 10.08 | 0 | 0 | 0 |
08/04/2014 |
10.01
|
172,600 | 10.01 | 10.15 | 10.01 | 5,000 | 0 | 0.1 |
07/04/2014 |
10.01
|
146,500 | 9.94 | 10.01 | 9.94 | 0 | 0 | 0 |
04/04/2014 |
9.94
|
190,830 | 10.08 | 10.15 | 9.94 | 62,510 | 0 | 0.9 |
03/04/2014 |
10.08
|
426,620 | 9.80 | 10.08 | 9.80 | 81,400 | 1,300 | 1.1 |
02/04/2014 |
9.80
|
637,600 | 10.15 | 10.29 | 9.52 | 5,000 | 9,700 | -0.1 |
01/04/2014 |
10.15
|
624,800 | 10.36 | 10.50 | 10.01 | 0 | 0 | 0 |
31/03/2014 |
10.36
|
386,200 | 10.50 | 10.71 | 10.36 | 0 | 2,000 | -0.0 |
28/03/2014 |
10.50
|
292,710 | 10.29 | 10.64 | 10.36 | 0 | 2,000 | -0.0 |
27/03/2014 |
10.29
|
793,720 | 10.50 | 10.57 | 10.22 | 1,000 | 0 | 0.0 |
26/03/2014 |
10.50
|
763,100 | 10.85 | 11.13 | 10.50 | 0 | 0 | 0 |
25/03/2014 |
10.85
|
794,700 | 11.34 | 11.48 | 10.85 | 0 | 30,000 | -0.5 |
24/03/2014 |
11.34
|
1,281,120 | 10.64 | 11.69 | 10.71 | 0 | 0 | 0 |
21/03/2014 |
10.64
|
534,300 | 10.78 | 10.85 | 10.64 | 0 | 0 | 0 |
20/03/2014 |
10.78
|
588,620 | 11.06 | 11.06 | 10.64 | 10,000 | 40,000 | -0.5 |
19/03/2014 |
11.06
|
540,820 | 10.99 | 11.20 | 10.85 | 0 | 0 | 0 |
18/03/2014 |
10.99
|
1,492,620 | 10.78 | 11.27 | 10.71 | 0 | 60,000 | -0.9 |
17/03/2014 |
10.78
|
1,423,300 | 10.36 | 10.92 | 10.29 | 10,000 | 0 | 0.1 |
14/03/2014 |
10.36
|
261,300 | 10.50 | 10.50 | 10.36 | 10,900 | 0 | 0.2 |
13/03/2014 |
10.50
|
304,660 | 10.50 | 10.50 | 10.36 | 9,000 | 0 | 0.1 |
12/03/2014 |
10.50
|
199,100 | 10.57 | 10.64 | 10.43 | 0 | 0 | 0 |
11/03/2014 |
10.57
|
279,235 | 10.50 | 10.64 | 10.43 | 20,000 | 0 | 0.3 |
10/03/2014 |
10.50
|
183,760 | 10.43 | 10.50 | 10.43 | 0 | 0 | 0 |
07/03/2014 |
10.43
|
263,500 | 10.43 | 10.71 | 10.43 | 0 | 0 | 0 |
06/03/2014 |
10.43
|
213,200 | 10.57 | 10.57 | 10.43 | 4,000 | 0 | 0.1 |
05/03/2014 |
10.57
|
332,820 | 10.43 | 10.71 | 10.43 | 14,000 | 0 | 0.2 |
04/03/2014 |
10.43
|
470,800 | 10.43 | 10.57 | 10.22 | 30,000 | 0 | 0.4 |
03/03/2014 |
10.43
|
487,500 | 10.85 | 10.85 | 10.43 | 25,000 | 0 | 0.4 |
28/02/2014 |
10.85
|
626,300 | 10.71 | 10.85 | 10.43 | 0 | 20,000 | -0.3 |
27/02/2014 |
10.71
|
1,522,520 | 10.71 | 11.20 | 10.57 | 31,000 | 70,000 | -0.6 |
26/02/2014 |
10.71
|
810,480 | 10.71 | 10.85 | 10.43 | 31,000 | 13,000 | 0.3 |
25/02/2014 |
10.71
|
763,920 | 10.43 | 10.71 | 10.36 | 25,000 | 4,000 | 0.3 |
24/02/2014 |
10.43
|
567,150 | 10.01 | 10.43 | 10.01 | 15,000 | 0 | 0.2 |
21/02/2014 |
10.01
|
930,900 | 10.29 | 10.29 | 9.80 | 23,000 | 0 | 0.3 |
20/02/2014 |
10.29
|
1,183,740 | 11.06 | 11.06 | 10.15 | 85,100 | 0 | 1.3 |
19/02/2014 |
11.06
|
744,925 | 10.78 | 11.06 | 10.78 | 0 | 1,000 | -0.0 |
18/02/2014 |
10.78
|
1,748,675 | 10.43 | 10.78 | 10.36 | 0 | 2,500 | -0.0 |
17/02/2014 |
10.43
|
534,800 | 10.50 | 10.50 | 10.29 | 2,000 | 0 | 0.0 |
14/02/2014 |
10.50
|
520,100 | 10.57 | 10.71 | 10.43 | 0 | 54,500 | -0.8 |
13/02/2014 |
10.57
|
1,592,110 | 10.08 | 10.57 | 10.08 | 0 | 4,000 | -0.1 |
12/02/2014 |
10.08
|
310,550 | 10.08 | 10.22 | 10.08 | 3,500 | 0 | 0.1 |
11/02/2014 |
10.08
|
1,087,100 | 10.01 | 10.43 | 10.01 | 0 | 7,000 | -0.1 |
10/02/2014 |
10.01
|
234,400 | 9.94 | 10.01 | 9.80 | 4,000 | 0 | 0.1 |
07/02/2014 |
9.94
|
172,900 | 10.22 | 10.29 | 9.87 | 0 | 0 | 0 |
06/02/2014 |
10.22
|
158,200 | 10.15 | 10.29 | 10.15 | 0 | 0 | 0 |
27/01/2014 |
10.15
|
142,000 | 9.87 | 10.15 | 9.80 | 3,000 | 6,000 | -0.0 |
24/01/2014 |
9.87
|
276,500 | 9.80 | 10.08 | 9.80 | 9,300 | 0 | 0.1 |
23/01/2014 |
9.80
|
142,300 | 10.01 | 10.01 | 9.80 | 0 | 0 | 0 |
22/01/2014 |
10.01
|
427,900 | 10.15 | 10.43 | 9.80 | 17,000 | 0 | 0.2 |
21/01/2014 |
10.15
|
300,400 | 9.80 | 10.15 | 9.66 | 0 | 21,000 | -0.3 |
20/01/2014 |
9.80
|
344,100 | 10.01 | 10.01 | 9.59 | 0 | 0 | 0 |
17/01/2014 |
10.01
|
1,251,850 | 10.43 | 10.57 | 9.45 | 0 | 0 | 0 |
16/01/2014 |
10.43
|
649,510 | 10.78 | 10.78 | 10.29 | 0 | 0 | 0 |
15/01/2014 |
10.78
|
1,278,510 | 10.43 | 10.85 | 10.36 | 600 | 0 | 0.0 |
14/01/2014 |
10.43
|
1,469,500 | 10.15 | 10.64 | 10.15 | 1,000 | 15,100 | -0.2 |
13/01/2014 |
10.15
|
946,700 | 10.01 | 10.29 | 9.94 | 0 | 0 | 0 |
10/01/2014 |
10.01
|
1,239,800 | 10.01 | 10.50 | 9.94 | 0 | 2,000 | -0.0 |
09/01/2014 |
10.01
|
1,351,900 | 9.59 | 10.22 | 9.31 | 0 | 4,000 | -0.1 |
08/01/2014 |
9.59
|
307,300 | 9.59 | 9.73 | 9.45 | 0 | 0 | 0 |
07/01/2014 |
9.59
|
562,100 | 9.59 | 9.94 | 9.45 | 0 | 0 | 0 |
06/01/2014 |
9.59
|
610,800 | 8.96 | 9.59 | 8.96 | 0 | 0 | 0 |
03/01/2014 |
8.96
|
376,300 | 9.03 | 9.03 | 8.82 | 0 | 22,400 | -0.3 |
02/01/2014 |
9.03
|
389,900 | 9.24 | 9.38 | 8.96 | 0 | 41,300 | -0.5 |
31/12/2013 |
9.24
|
321,500 | 8.82 | 9.31 | 8.75 | 0 | 0 | 0 |
30/12/2013 |
8.82
|
906,100 | 9.59 | 9.66 | 8.82 | 0 | 38,000 | -0.5 |
27/12/2013 |
9.59
|
469,730 | 9.66 | 9.73 | 9.45 | 0 | 57,000 | -0.8 |
26/12/2013 |
9.66
|
592,000 | 9.94 | 10.01 | 9.66 | 0 | 20,000 | -0.3 |
25/12/2013 |
9.94
|
587,900 | 10.08 | 10.15 | 9.80 | 0 | 38,000 | -0.5 |
24/12/2013 |
10.08
|
1,245,200 | 9.94 | 10.36 | 9.94 | 2,000 | 25,000 | -0.3 |
23/12/2013 |
9.94
|
568,710 | 9.94 | 10.43 | 9.87 | 4,700 | 14,500 | -0.1 |
20/12/2013 |
9.94
|
669,850 | 10.15 | 10.15 | 9.94 | 21,100 | 4,000 | 0.2 |
19/12/2013 |
10.15
|
891,400 | 10.08 | 10.29 | 10.08 | 0 | 10,200 | -0.1 |
18/12/2013 |
10.08
|
926,700 | 9.73 | 10.08 | 9.59 | 0 | 16,100 | -0.2 |
17/12/2013 |
9.73
|
957,700 | 9.59 | 10.08 | 9.45 | 2,000 | 35,000 | -0.5 |
16/12/2013 |
9.59
|
1,707,330 | 8.75 | 9.59 | 8.68 | 0 | 0 | 0 |
13/12/2013 |
8.75
|
706,700 | 8.40 | 8.82 | 8.33 | 0 | 2,500 | -0.0 |
12/12/2013 |
8.40
|
718,400 | 8.54 | 8.54 | 8.05 | 0 | 11,000 | -0.1 |
11/12/2013 |
8.54
|
788,000 | 8.68 | 8.68 | 8.33 | 0 | 14,500 | -0.2 |
10/12/2013 |
8.68
|
473,100 | 8.82 | 8.82 | 8.61 | 2,000 | 10,000 | -0.1 |
09/12/2013 |
8.82
|
1,142,700 | 8.68 | 9.10 | 8.68 | 0 | 30,000 | -0.4 |
06/12/2013 |
8.68
|
604,200 | 8.82 | 9.24 | 8.61 | 9,300 | 35,000 | -0.3 |
05/12/2013 |
8.82
|
919,400 | 8.96 | 8.96 | 8.61 | 0 | 65,000 | -0.8 |
04/12/2013 |
8.96
|
1,503,100 | 8.54 | 9.10 | 8.40 | 0 | 23,000 | -0.3 |
03/12/2013 |
8.54
|
782,700 | 8.68 | 8.96 | 8.40 | 0 | 0 | 0 |
02/12/2013 |
8.68
|
1,347,030 | 7.91 | 8.68 | 8.12 | 0 | 20,000 | -0.2 |
29/11/2013 |
7.91
|
2,432,230 | 7.21 | 7.91 | 7.28 | 52,400 | 78,000 | -0.3 |
28/11/2013 |
7.21
|
652,100 | 7.07 | 7.35 | 7.00 | 0 | 5,000 | -0.1 |
27/11/2013 |
7.07
|
242,300 | 7.07 | 7.21 | 7.00 | 0 | 0 | 0 |
26/11/2013 |
7.07
|
291,000 | 7.07 | 7.07 | 6.93 | 2,000 | 0 | 0.0 |