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) |
-4.66 | -9.36% | 7,009,100 | -2,277,787 | -124.0 |
44.40
49.76
45.10
|
2 tháng
(2024-07-22) |
-6.25 | -12.18% | 9,781,800 | -2,432,587 | -132.2 |
44.40
51.35
45.10
|
3 tháng
(2024-06-24) |
-10.10 | -18.30% | 11,962,500 | -4,857,685 | -264.6 |
44.40
55.20
45.10
|
6 tháng
(2024-03-25) |
0.22 | 0.50% | 15,104,300 | -4,570,145 | -250.7 |
44.31
57.27
45.10
|
12 tháng
(2023-09-26) |
1.21 | 2.76% | 19,273,200 | -4,692,795 | -258.1 |
41.50
57.27
45.10
|
24 tháng
(2022-10-03) |
8.97 | 24.81% | 30,961,200 | -2,536,717 | -164.9 |
31.55
57.27
45.10
|
36 tháng
(2021-10-06) |
4.92 | 12.24% | 89,340,930 | 5,143,212 | 180.4 |
31.55
57.27
45.10
|
60 tháng
(2019-10-17) |
21.61 | 91.99% | 129,420,881 | 7,377,869 | 270.1 |
19.04
57.27
45.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
10.06
|
7,970 | 10.11 | 10.11 | 10.01 | 0 | 0 | 0 |
24/04/2014 |
10.11
|
4,092 | 10.01 | 10.11 | 9.91 | 0 | 0 | 0 |
23/04/2014 |
10.01
|
25,319 | 10.17 | 10.17 | 9.75 | 0 | 300 | -0.0 |
22/04/2014 |
10.17
|
7,960 | 10.32 | 10.32 | 9.75 | 0 | 0 | 0 |
21/04/2014 |
10.32
|
35,410 | 9.70 | 10.58 | 9.70 | 0 | 0 | 0 |
18/04/2014 |
9.70
|
83,853 | 10.06 | 10.06 | 9.65 | 0 | 11,000 | -0.2 |
17/04/2014 |
10.06
|
92,311 | 10.06 | 10.89 | 10.01 | 0 | 82,000 | -1.6 |
16/04/2014 |
10.06
|
133,900 | 10.11 | 10.17 | 10.06 | 0 | 82,700 | -1.6 |
15/04/2014 |
10.11
|
48,755 | 10.43 | 10.43 | 10.11 | 0 | 0 | 0 |
14/04/2014 |
10.43
|
33,873 | 10.22 | 10.53 | 10.22 | 0 | 100 | -0.0 |
11/04/2014 |
10.22
|
61,760 | 10.43 | 10.43 | 10.17 | 0 | 0 | 0 |
10/04/2014 |
10.43
|
65,860 | 10.27 | 10.48 | 10.37 | 0 | 200 | -0.0 |
08/04/2014 |
10.27
|
59,970 | 10.27 | 10.32 | 10.22 | 0 | 1,000 | -0.0 |
07/04/2014 |
10.27
|
29,593 | 10.27 | 10.27 | 10.17 | 0 | 0 | 0 |
04/04/2014 |
10.27
|
72,005 | 10.74 | 10.74 | 10.27 | 0 | 0 | 0 |
03/04/2014 |
10.74
|
2,365 | 10.37 | 10.74 | 10.58 | 0 | 0 | 0 |
02/04/2014 |
10.37
|
129,982 | 10.27 | 10.79 | 10.06 | 0 | 0 | 0 |
01/04/2014 |
10.27
|
18,587 | 10.89 | 10.89 | 10.17 | 0 | 40 | -0.0 |
31/03/2014 |
10.89
|
17,395 | 10.89 | 10.89 | 10.58 | 0 | 32 | -0.0 |
28/03/2014 |
10.89
|
87,900 | 10.32 | 10.89 | 10.32 | 0 | 0 | 0 |
27/03/2014 |
10.32
|
27,632 | 10.27 | 10.37 | 10.17 | 0 | 7,900 | -0.2 |
26/03/2014 |
10.27
|
72,521 | 10.01 | 10.48 | 10.22 | 0 | 30 | -0.0 |
25/03/2014 |
10.01
|
151,238 | 11.00 | 11.10 | 9.91 | 0 | 4,000 | -0.1 |
24/03/2014 |
11.00
|
124,550 | 10.06 | 11.05 | 10.06 | 0 | 0 | 0 |
21/03/2014 |
10.06
|
14,267 | 10.01 | 10.06 | 9.91 | 0 | 0 | 0 |
20/03/2014 |
10.01
|
24,205 | 10.17 | 10.17 | 10.01 | 0 | 0 | 0 |
19/03/2014 |
10.17
|
14,203 | 10.32 | 10.37 | 10.11 | 0 | 75 | -0.0 |
18/03/2014 |
10.32
|
64,085 | 10.17 | 10.32 | 9.86 | 0 | 100 | -0.0 |
17/03/2014 |
10.17
|
12,320 | 10.17 | 10.32 | 10.11 | 0 | 0 | 0 |
14/03/2014 |
10.17
|
62,606 | 9.96 | 10.17 | 9.96 | 0 | 200 | -0.0 |
13/03/2014 |
9.96
|
7,305 | 9.96 | 10.06 | 9.86 | 0 | 0 | 0 |
12/03/2014 |
9.96
|
51,977 | 9.75 | 9.96 | 9.65 | 0 | 10,500 | -0.2 |
11/03/2014 |
9.75
|
28,000 | 9.70 | 9.80 | 9.65 | 0 | 3,416 | -0.1 |
10/03/2014 |
9.70
|
18,814 | 9.75 | 9.80 | 9.70 | 0 | 600 | -0.0 |
07/03/2014 |
9.75
|
15,670 | 9.80 | 9.91 | 9.60 | 0 | 0 | 0 |
06/03/2014 |
9.80
|
17,663 | 9.86 | 9.86 | 9.60 | 0 | 0 | 0 |
05/03/2014 |
9.86
|
3,605 | 9.86 | 9.86 | 9.65 | 0 | 0 | 0 |
04/03/2014 |
9.86
|
11,400 | 9.60 | 9.86 | 9.60 | 0 | 0 | 0 |
03/03/2014 |
9.60
|
17,847 | 10.27 | 10.27 | 9.60 | 0 | 0 | 0 |
28/02/2014 |
10.27
|
30,324 | 10.32 | 10.37 | 10.11 | 0 | 0 | 0 |
27/02/2014 |
10.32
|
26,208 | 10.22 | 10.48 | 10.22 | 0 | 0 | 0 |
26/02/2014 |
10.22
|
48,400 | 10.48 | 10.48 | 10.11 | 0 | 0 | 0 |
25/02/2014 |
10.48
|
38,919 | 10.11 | 10.48 | 10.11 | 0 | 0 | 0 |
24/02/2014 |
10.11
|
22,935 | 10.11 | 10.22 | 10.11 | 0 | 200 | -0.0 |
21/02/2014 |
10.11
|
15,742 | 10.11 | 10.17 | 10.06 | 0 | 0 | 0 |
20/02/2014 |
10.11
|
52,234 | 10.37 | 10.84 | 9.75 | 0 | 200 | -0.0 |
19/02/2014 |
10.37
|
38,164 | 10.58 | 10.58 | 10.27 | 0 | 0 | 0 |
18/02/2014 |
10.58
|
37,100 | 10.63 | 10.63 | 10.37 | 0 | 2,500 | -0.1 |
17/02/2014 |
10.63
|
40,820 | 10.37 | 10.79 | 10.37 | 0 | 100 | -0.0 |
14/02/2014 |
10.37
|
133,719 | 10.06 | 10.58 | 9.86 | 0 | 0 | 0 |
13/02/2014 |
10.06
|
120,251 | 9.91 | 10.37 | 9.91 | 0 | 800 | -0.0 |
12/02/2014 |
9.91
|
42,177 | 9.86 | 9.91 | 9.86 | 0 | 0 | 0 |
11/02/2014 |
9.86
|
161,200 | 9.75 | 10.11 | 9.75 | 0 | 0 | 0 |
10/02/2014 |
9.75
|
7,300 | 9.80 | 9.80 | 9.65 | 0 | 0 | 0 |
07/02/2014 |
9.80
|
11,000 | 9.86 | 9.86 | 9.65 | 0 | 0 | 0 |
06/02/2014 |
9.86
|
6,505 | 9.70 | 9.86 | 9.70 | 0 | 200 | -0.0 |
27/01/2014 |
9.70
|
1,395 | 9.65 | 9.70 | 9.54 | 0 | 0 | 0 |
24/01/2014 |
9.65
|
7,540 | 9.65 | 9.65 | 9.54 | 0 | 0 | 0 |
23/01/2014 |
9.65
|
20,900 | 9.70 | 9.75 | 9.65 | 0 | 10,500 | -0.2 |
22/01/2014 |
9.70
|
21,656 | 9.70 | 9.75 | 9.70 | 0 | 0 | 0 |
21/01/2014 |
9.70
|
14,100 | 9.86 | 9.86 | 9.54 | 0 | 0 | 0 |
20/01/2014 |
9.86
|
63,650 | 9.80 | 9.91 | 9.65 | 0 | 0 | 0 |
17/01/2014 |
9.80
|
8,666 | 9.86 | 10.11 | 9.70 | 0 | 0 | 0 |
16/01/2014 |
9.86
|
75,452 | 9.28 | 9.86 | 9.39 | 0 | 0 | 0 |
15/01/2014 |
9.28
|
2,403 | 9.39 | 9.39 | 9.28 | 0 | 0 | 0 |
14/01/2014 |
9.39
|
3,417 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 |
13/01/2014 |
9.44
|
6,600 | 9.34 | 9.44 | 9.34 | 0 | 0 | 0 |
10/01/2014 |
9.34
|
12,138 | 9.34 | 9.54 | 9.28 | 0 | 0 | 0 |
09/01/2014 |
9.34
|
32,500 | 9.23 | 9.39 | 9.18 | 0 | 0 | 0 |
08/01/2014 |
9.23
|
3,000 | 9.28 | 9.28 | 9.23 | 0 | 0 | 0 |
07/01/2014 |
9.28
|
14,100 | 9.18 | 9.28 | 9.23 | 0 | 0 | 0 |
06/01/2014 |
9.18
|
7,212 | 9.08 | 9.18 | 9.08 | 0 | 0 | 0 |
03/01/2014 |
9.08
|
1,793 | 9.18 | 9.18 | 9.08 | 0 | 0 | 0 |
02/01/2014 |
9.18
|
3,087 | 9.39 | 9.39 | 9.18 | 0 | 0 | 0 |
31/12/2013 |
9.39
|
95,421 | 9.34 | 9.54 | 9.28 | 0 | 0 | 0 |
30/12/2013 |
9.34
|
96,845 | 9.49 | 9.60 | 9.34 | 0 | 0 | 0 |
27/12/2013 |
9.49
|
99,444 | 9.54 | 9.60 | 9.49 | 0 | 0 | 0 |
26/12/2013 |
9.54
|
98,490 | 9.49 | 9.54 | 9.49 | 0 | 0 | 0 |
25/12/2013 |
9.49
|
71,200 | 9.44 | 9.65 | 9.44 | 0 | 0 | 0 |
24/12/2013 |
9.44
|
85,585 | 9.49 | 9.65 | 9.44 | 0 | 200 | -0.0 |
23/12/2013 |
9.49
|
85,785 | 9.54 | 9.60 | 9.49 | 0 | 0 | 0 |
20/12/2013 |
9.54
|
70,700 | 9.54 | 9.65 | 9.49 | 0 | 0 | 0 |
19/12/2013 |
9.54
|
101,740 | 9.13 | 9.54 | 9.08 | 0 | 1,500 | -0.0 |
18/12/2013 |
9.13
|
51,670 | 8.92 | 9.13 | 8.92 | 0 | 0 | 0 |
17/12/2013 |
8.92
|
24,390 | 8.87 | 9.08 | 8.87 | 0 | 56 | -0.0 |
16/12/2013 |
8.87
|
66,931 | 8.51 | 8.87 | 8.56 | 0 | 100 | -0.0 |
13/12/2013 |
8.51
|
12,699 | 8.51 | 8.56 | 8.51 | 0 | 1,200 | -0.0 |
12/12/2013 |
8.51
|
5,116 | 8.56 | 8.56 | 8.51 | 0 | 0 | 0 |
11/12/2013 |
8.56
|
41,100 | 8.56 | 8.56 | 8.51 | 120,000 | 120,000 | 0 |
10/12/2013 |
8.56
|
16,390 | 8.61 | 8.61 | 8.56 | 0 | 0 | 0 |
09/12/2013 |
8.61
|
19,442 | 8.66 | 8.66 | 8.56 | 0 | 0 | 0 |
06/12/2013 |
8.66
|
16,900 | 8.66 | 8.71 | 8.61 | 0 | 0 | 0 |
05/12/2013 |
8.66
|
42,206 | 8.40 | 8.71 | 8.45 | 0 | 0 | 0 |
04/12/2013 |
8.40
|
3,124 | 8.45 | 8.45 | 8.40 | 0 | 0 | 0 |
03/12/2013 |
8.45
|
17,700 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
02/12/2013 |
8.45
|
5,000 | 8.45 | 8.45 | 8.35 | 0 | 0 | 0 |
29/11/2013 |
8.45
|
20,733 | 8.51 | 8.51 | 8.35 | 0 | 0 | 0 |
28/11/2013 |
8.51
|
24,400 | 8.51 | 8.51 | 8.30 | 0 | 0 | 0 |
27/11/2013 |
8.51
|
16,810 | 8.56 | 8.61 | 8.40 | 0 | 0 | 0 |
26/11/2013 |
8.56
|
18,332 | 8.66 | 8.66 | 8.51 | 0 | 0 | 0 |