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) |
-0.30 | -2.26% | 1,169,300 | 0 | 0 |
12.60
13.60
13
|
2 tháng
(2024-07-22) |
-0.70 | -5.11% | 3,188,300 | -2,200 | -0.0 |
12.40
13.70
13
|
3 tháng
(2024-06-24) |
-1.60 | -10.96% | 8,174,600 | 0 | 0.0 |
12.40
16
13
|
6 tháng
(2024-03-25) |
-0.80 | -5.80% | 29,383,400 | -1,000 | -0.0 |
12.40
16
13
|
12 tháng
(2023-09-26) |
3.60 | 38.30% | 65,690,900 | -29,500 | -0.2 |
6.90
16
13
|
24 tháng
(2022-10-03) |
5.40 | 71.05% | 155,879,794 | 3,000 | 0.1 |
3.20
16
13
|
36 tháng
(2021-10-06) |
3.10 | 31.31% | 272,344,253 | 13,350 | 0.3 |
3.20
23.50
13
|
60 tháng
(2019-10-17) |
7.60 | 140.74% | 421,997,087 | -247,950 | -1.2 |
3.20
23.50
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2014 |
4.10
|
207,510 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
23/04/2014 |
4.30
|
427,150 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
22/04/2014 |
4.30
|
654,740 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
21/04/2014 |
4.10
|
552,520 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
18/04/2014 |
4.40
|
543,040 | 4.70 | 4.70 | 4.40 | 0 | 200 | -0.0 |
17/04/2014 |
4.70
|
442,780 | 4.40 | 4.70 | 4.50 | 6,000 | 0 | 0.0 |
16/04/2014 |
4.40
|
1,143,690 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
15/04/2014 |
4.60
|
1,393,380 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
14/04/2014 |
4.90
|
490,910 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
11/04/2014 |
5.10
|
338,800 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
10/04/2014 |
5.10
|
391,640 | 5.30 | 5.30 | 5.10 | 0 | 4,500 | -0.0 |
08/04/2014 |
5.30
|
553,360 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
07/04/2014 |
5.10
|
877,030 | 5.10 | 5.20 | 4.90 | 10,000 | 0 | 0.1 |
04/04/2014 |
5.10
|
651,730 | 5.30 | 5.40 | 5.10 | 0 | 10,900 | -0.1 |
03/04/2014 |
5.30
|
1,126,670 | 5 | 5.30 | 5 | 0 | 10,000 | -0.1 |
02/04/2014 |
5
|
1,598,910 | 5.30 | 5.30 | 5 | 12,000 | 0 | 0.1 |
01/04/2014 |
5.30
|
1,693,760 | 5.60 | 5.60 | 5.30 | 5,000 | 0 | 0.0 |
31/03/2014 |
5.60
|
884,830 | 5.90 | 6.20 | 5.60 | 10,000 | 10,000 | 0.0 |
28/03/2014 |
5.90
|
1,309,720 | 5.60 | 5.90 | 5.60 | 5,900 | 200 | 0.0 |
27/03/2014 |
5.60
|
1,844,890 | 5.90 | 5.90 | 5.50 | 5,000 | 0 | 0.0 |
26/03/2014 |
5.90
|
3,203,820 | 6.30 | 6.30 | 5.90 | 0 | 25,000 | -0.2 |
25/03/2014 |
6.30
|
3,294,920 | 6 | 6.40 | 6.10 | 19,000 | 0 | 0.1 |
24/03/2014 |
6
|
1,182,770 | 5.70 | 6 | 5.80 | 10,000 | 0 | 0.1 |
21/03/2014 |
5.70
|
2,570,990 | 5.40 | 5.70 | 5.30 | 25,000 | 0 | 0.1 |
20/03/2014 |
5.40
|
3,221,050 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
19/03/2014 |
5.60
|
3,116,500 | 5.40 | 5.70 | 5.40 | 4,500 | 0 | 0.0 |
18/03/2014 |
5.40
|
2,428,630 | 5.10 | 5.40 | 5.20 | 0 | 0 | 0 |
17/03/2014 |
5.10
|
1,167,440 | 4.80 | 5.10 | 4.90 | 0 | 27,000 | -0.1 |
14/03/2014 |
4.80
|
3,403,460 | 4.60 | 4.90 | 4.70 | 0 | 0 | 0 |
13/03/2014 |
4.60
|
2,920,850 | 4.30 | 4.60 | 4.20 | 0 | 0 | 0 |
12/03/2014 |
4.30
|
1,741,720 | 4.40 | 4.60 | 4.20 | 200 | 0 | 0.0 |
11/03/2014 |
4.40
|
2,849,250 | 4.20 | 4.40 | 4.30 | 5,000 | 0 | 0.0 |
10/03/2014 |
4.20
|
2,346,550 | 4 | 4.20 | 4 | 0 | 0 | 0 |
07/03/2014 |
4
|
1,495,710 | 3.90 | 4.10 | 3.80 | 17,000 | 0 | 0.1 |
06/03/2014 |
3.90
|
1,080,760 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
05/03/2014 |
3.90
|
1,943,690 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
04/03/2014 |
3.70
|
778,030 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
03/03/2014 |
3.70
|
1,340,510 | 3.90 | 3.90 | 3.70 | 0 | 5,000 | -0.0 |
28/02/2014 |
3.90
|
563,630 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
27/02/2014 |
3.70
|
944,550 | 3.90 | 4 | 3.70 | 0 | 30 | -0.0 |
26/02/2014 |
3.90
|
530,450 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
25/02/2014 |
3.80
|
838,190 | 3.90 | 3.90 | 3.80 | 0 | 100,000 | -0.4 |
24/02/2014 |
3.90
|
941,220 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
21/02/2014 |
3.70
|
896,240 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
20/02/2014 |
3.80
|
1,721,120 | 4 | 4.20 | 3.80 | 0 | 100,000 | -0.4 |
19/02/2014 |
4
|
1,594,110 | 3.80 | 4 | 3.80 | 10,000 | 0 | 0.0 |
18/02/2014 |
3.80
|
2,866,080 | 3.60 | 3.80 | 3.60 | 0 | 95,000 | -0.4 |
17/02/2014 |
3.60
|
420,750 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
14/02/2014 |
3.60
|
642,340 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
13/02/2014 |
3.60
|
415,490 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
12/02/2014 |
3.60
|
828,390 | 3.60 | 3.70 | 3.50 | 200,000 | 0 | 0.7 |
11/02/2014 |
3.60
|
955,690 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
10/02/2014 |
3.70
|
663,540 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
07/02/2014 |
3.60
|
1,579,760 | 3.50 | 3.70 | 3.50 | 0 | 50,000 | -0.2 |
06/02/2014 |
3.50
|
928,750 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
27/01/2014 |
3.30
|
332,360 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
24/01/2014 |
3.30
|
70,300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
23/01/2014 |
3.30
|
173,410 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
22/01/2014 |
3.30
|
945,820 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
21/01/2014 |
3.40
|
406,140 | 3.40 | 3.50 | 3.30 | 50,000 | 0 | 0.2 |
20/01/2014 |
3.40
|
393,800 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
17/01/2014 |
3.50
|
725,150 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
16/01/2014 |
3.50
|
231,900 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
15/01/2014 |
3.50
|
342,040 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
14/01/2014 |
3.50
|
1,152,850 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
13/01/2014 |
3.60
|
337,060 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
10/01/2014 |
3.70
|
396,350 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
09/01/2014 |
3.70
|
1,863,140 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
08/01/2014 |
3.60
|
364,770 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
07/01/2014 |
3.60
|
370,270 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
06/01/2014 |
3.60
|
190,680 | 3.40 | 3.60 | 3.50 | 0 | 0 | 0 |
03/01/2014 |
3.40
|
700,180 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
02/01/2014 |
3.60
|
328,850 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
31/12/2013 |
3.60
|
677,950 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
30/12/2013 |
3.50
|
454,750 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
27/12/2013 |
3.60
|
506,110 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
26/12/2013 |
3.80
|
1,487,870 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
25/12/2013 |
3.60
|
547,600 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
24/12/2013 |
3.50
|
704,740 | 3.70 | 3.70 | 3.50 | 3,500 | 10,000 | -0.0 |
23/12/2013 |
3.70
|
530,310 | 3.60 | 3.70 | 3.50 | 450 | 15,000 | -0.1 |
20/12/2013 |
3.60
|
1,042,520 | 3.60 | 3.70 | 3.40 | 0 | 25,000 | -0.1 |
19/12/2013 |
3.60
|
303,910 | 3.60 | 3.70 | 3.60 | 10,000 | 0 | 0.0 |
18/12/2013 |
3.60
|
291,300 | 3.70 | 3.70 | 3.60 | 10,000 | 0 | 0.0 |
17/12/2013 |
3.70
|
1,942,180 | 3.50 | 3.70 | 3.40 | 30,000 | 0 | 0.1 |
16/12/2013 |
3.50
|
377,770 | 3.40 | 3.50 | 3.30 | 1,000 | 0 | 0.0 |
13/12/2013 |
3.40
|
419,320 | 3.40 | 3.40 | 3.20 | 14,000 | 0 | 0.0 |
12/12/2013 |
3.40
|
1,174,790 | 3.40 | 3.40 | 3.20 | 20,000 | 0 | 0.1 |
11/12/2013 |
3.40
|
1,899,500 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
10/12/2013 |
3.50
|
730,650 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
09/12/2013 |
3.70
|
448,200 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
06/12/2013 |
3.60
|
1,063,110 | 3.70 | 3.80 | 3.50 | 30,000 | 32,000 | -0.0 |
05/12/2013 |
3.70
|
1,284,410 | 3.90 | 3.90 | 3.70 | 0 | 48,000 | -0.2 |
04/12/2013 |
3.90
|
697,780 | 3.90 | 4 | 3.70 | 0 | 15,000 | -0.1 |
03/12/2013 |
3.90
|
1,673,900 | 3.80 | 4 | 3.70 | 62,000 | 0 | 0.2 |
02/12/2013 |
3.80
|
1,377,200 | 4 | 4 | 3.80 | 30,000 | 103,000 | -0.3 |
29/11/2013 |
4
|
1,792,610 | 4.10 | 4.10 | 3.90 | 0 | 135,000 | -0.5 |
28/11/2013 |
4.10
|
2,176,730 | 3.90 | 4.10 | 3.90 | 33,000 | 0 | 0.1 |
27/11/2013 |
3.90
|
2,233,110 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
26/11/2013 |
3.70
|
1,390,180 | 3.50 | 3.70 | 3.50 | 0 | 24,000 | -0.1 |
25/11/2013 |
3.50
|
2,248,370 | 3.30 | 3.50 | 3.30 | 60,000 | 0 | 0.2 |