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) |
-0.46 | -7.76% | 11,481,700 | -281,796 | -1.7 |
5.47
6.15
5.47
|
2 tháng
(2024-07-22) |
-2.06 | -27.36% | 36,351,000 | 38,202 | 0.1 |
5.47
7.53
5.47
|
3 tháng
(2024-06-21) |
-3.11 | -36.25% | 98,824,000 | -59,398 | -0.3 |
5.47
8.58
5.47
|
6 tháng
(2024-03-25) |
-3.15 | -36.54% | 156,306,000 | -498,798 | -4.0 |
5.47
8.90
5.47
|
12 tháng
(2023-09-25) |
-3.93 | -41.81% | 285,632,400 | -6,021 | 0.1 |
5.47
9.40
5.47
|
24 tháng
(2022-09-30) |
-1.98 | -26.59% | 496,159,800 | 417,318 | 2.5 |
3.83
10.10
5.47
|
36 tháng
(2021-10-05) |
-13.10 | -70.54% | 829,831,900 | 160,266 | 1.4 |
3.83
20.61
5.47
|
60 tháng
(2019-10-16) |
2.32 | 73.46% | 1,321,930,380 | 100,056 | -5.8 |
1.97
20.61
5.47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
3.95
|
701,410 | 4.04 | 4.09 | 3.91 | 0 | 0 | 0 |
22/04/2014 |
4.04
|
1,204,440 | 3.87 | 4.04 | 3.64 | 0 | 0 | 0 |
21/04/2014 |
3.87
|
1,553,910 | 4.13 | 4.13 | 3.87 | 15,000 | 20,000 | -0.0 |
18/04/2014 |
4.13
|
1,031,100 | 4.31 | 4.35 | 4.13 | 0 | 100 | -0.0 |
17/04/2014 |
4.31
|
602,170 | 4.27 | 4.40 | 4.27 | 0 | 0 | 0 |
16/04/2014 |
4.27
|
1,259,790 | 4.31 | 4.31 | 4.09 | 0 | 0 | 0 |
15/04/2014 |
4.31
|
1,137,190 | 4.49 | 4.49 | 4.31 | 0 | 0 | 0 |
14/04/2014 |
4.49
|
703,510 | 4.53 | 4.53 | 4.44 | 95,000 | 10,000 | 0.8 |
11/04/2014 |
4.53
|
509,560 | 4.49 | 4.53 | 4.40 | 0 | 0 | 0 |
10/04/2014 |
4.49
|
770,670 | 4.53 | 4.58 | 4.44 | 0 | 11,200 | -0.1 |
08/04/2014 |
4.53
|
948,170 | 4.53 | 4.53 | 4.49 | 0 | 0 | 0 |
07/04/2014 |
4.53
|
1,117,630 | 4.53 | 4.58 | 4.44 | 15,000 | 0 | 0.2 |
04/04/2014 |
4.53
|
583,920 | 4.53 | 4.58 | 4.49 | 0 | 0 | 0 |
03/04/2014 |
4.53
|
747,780 | 4.40 | 4.53 | 4.40 | 0 | 0 | 0 |
02/04/2014 |
4.40
|
1,642,010 | 4.44 | 4.49 | 4.22 | 30,000 | 0 | 0.3 |
01/04/2014 |
4.44
|
1,794,200 | 4.58 | 4.58 | 4.35 | 0 | 0 | 0 |
31/03/2014 |
4.58
|
940,040 | 4.58 | 4.58 | 4.49 | 0 | 0 | 0 |
28/03/2014 |
4.58
|
1,239,760 | 4.67 | 4.71 | 4.53 | 0 | 0 | 0 |
27/03/2014 |
4.67
|
2,211,830 | 4.53 | 4.67 | 4.44 | 0 | 2,000 | -0.0 |
26/03/2014 |
4.53
|
2,608,480 | 4.75 | 4.80 | 4.44 | 0 | 0 | 0 |
25/03/2014 |
4.75
|
2,242,910 | 4.93 | 4.93 | 4.75 | 350 | 0 | 0.0 |
24/03/2014 |
4.93
|
2,291,300 | 4.84 | 5.07 | 4.75 | 0 | 0 | 0 |
21/03/2014 |
4.84
|
1,358,320 | 4.75 | 4.84 | 4.71 | 0 | 0 | 0 |
20/03/2014 |
4.75
|
2,757,710 | 4.67 | 4.89 | 4.71 | 2,000 | 0 | 0.0 |
19/03/2014 |
4.67
|
2,076,040 | 4.53 | 4.71 | 4.49 | 0 | 500 | -0.0 |
18/03/2014 |
4.53
|
2,338,040 | 4.49 | 4.62 | 4.44 | 0 | 49,800 | -0.5 |
17/03/2014 |
4.49
|
1,900,070 | 4.35 | 4.53 | 4.40 | 0 | 0 | 0 |
14/03/2014 |
4.35
|
2,393,350 | 4.40 | 4.49 | 4.35 | 0 | 0 | 0 |
13/03/2014 |
4.40
|
1,812,910 | 4.35 | 4.44 | 4.31 | 0 | 0 | 0 |
12/03/2014 |
4.35
|
3,142,970 | 4.44 | 4.44 | 4.27 | 0 | 0 | 0 |
11/03/2014 |
4.44
|
2,508,410 | 4.53 | 4.53 | 4.35 | 0 | 133,090 | -1.3 |
10/03/2014 |
4.53
|
3,269,790 | 4.31 | 4.53 | 4.27 | 0 | 31,000 | -0.3 |
07/03/2014 |
4.31
|
2,074,840 | 4.31 | 4.31 | 4.22 | 5,000 | 0 | 0.0 |
06/03/2014 |
4.31
|
2,439,070 | 4.13 | 4.35 | 4.18 | 0 | 0 | 0 |
05/03/2014 |
4.13
|
4,478,210 | 3.87 | 4.13 | 3.87 | 0 | 63,960 | -0.6 |
04/03/2014 |
3.87
|
1,716,940 | 3.91 | 3.91 | 3.78 | 0 | 4,840 | -0.0 |
03/03/2014 |
3.91
|
3,171,600 | 3.95 | 4.00 | 3.82 | 0 | 19,000 | -0.2 |
28/02/2014 |
3.95
|
1,817,340 | 3.87 | 4.00 | 3.82 | 0 | 0 | 0 |
27/02/2014 |
3.87
|
4,854,850 | 3.73 | 3.95 | 3.69 | 0 | 0 | 0 |
26/02/2014 |
3.73
|
1,060,830 | 3.73 | 3.78 | 3.64 | 10,000 | 0 | 0.1 |
25/02/2014 |
3.73
|
1,587,720 | 3.69 | 3.73 | 3.64 | 19,000 | 0 | 0.2 |
24/02/2014 |
3.69
|
1,514,140 | 3.69 | 3.73 | 3.60 | 0 | 0 | 0 |
21/02/2014 |
3.69
|
2,040,590 | 3.69 | 3.73 | 3.55 | 0 | 80 | -0.0 |
20/02/2014 |
3.69
|
4,001,230 | 3.87 | 3.91 | 3.60 | 0 | 600 | -0.0 |
19/02/2014 |
3.87
|
3,323,890 | 3.87 | 3.95 | 3.82 | 20,000 | 2,000 | 0.2 |
18/02/2014 |
3.87
|
3,426,480 | 3.69 | 3.87 | 3.64 | 0 | 32,500 | -0.3 |
17/02/2014 |
3.69
|
2,753,780 | 3.69 | 3.73 | 3.60 | 0 | 30,000 | -0.2 |
14/02/2014 |
3.69
|
2,304,550 | 3.69 | 3.73 | 3.60 | 0 | 0 | 0 |
13/02/2014 |
3.69
|
2,633,350 | 3.69 | 3.73 | 3.60 | 0 | 0 | 0 |
12/02/2014 |
3.69
|
3,587,400 | 3.51 | 3.69 | 3.51 | 8,000 | 25,000 | -0.1 |
11/02/2014 |
3.51
|
4,410,020 | 3.55 | 3.69 | 3.51 | 21,000 | 20,000 | 0.0 |
10/02/2014 |
3.55
|
2,044,370 | 3.42 | 3.55 | 3.42 | 35,000 | 0 | 0.3 |
07/02/2014 |
3.42
|
1,506,220 | 3.51 | 3.55 | 3.42 | 4,000 | 0 | 0.0 |
06/02/2014 |
3.51
|
1,248,360 | 3.51 | 3.55 | 3.47 | 1,000 | 170 | 0.0 |
27/01/2014 |
3.51
|
1,637,470 | 3.42 | 3.55 | 3.42 | 0 | 20,000 | -0.2 |
24/01/2014 |
3.42
|
1,586,830 | 3.33 | 3.51 | 3.38 | 0 | 0 | 0 |
23/01/2014 |
3.33
|
502,170 | 3.29 | 3.38 | 3.29 | 500 | 0 | 0.0 |
22/01/2014 |
3.29
|
1,138,200 | 3.33 | 3.38 | 3.24 | 1,000 | 0 | 0.0 |
21/01/2014 |
3.33
|
610,470 | 3.24 | 3.38 | 3.24 | 600 | 0 | 0.0 |
20/01/2014 |
3.24
|
1,081,820 | 3.33 | 3.38 | 3.24 | 28,000 | 0 | 0.2 |
17/01/2014 |
3.33
|
1,304,400 | 3.38 | 3.42 | 3.33 | 26,700 | 4,000 | 0.2 |
16/01/2014 |
3.38
|
1,265,100 | 3.47 | 3.47 | 3.38 | 22,600 | 0 | 0.2 |
15/01/2014 |
3.47
|
1,697,150 | 3.47 | 3.55 | 3.42 | 30,100 | 0 | 0.2 |
14/01/2014 |
3.47
|
2,857,880 | 3.42 | 3.55 | 3.38 | 600 | 0 | 0.0 |
13/01/2014 |
3.42
|
880,890 | 3.38 | 3.47 | 3.38 | 1,000 | 0 | 0.0 |
10/01/2014 |
3.38
|
2,456,500 | 3.42 | 3.51 | 3.38 | 4,000 | 0 | 0.0 |
09/01/2014 |
3.42
|
1,265,340 | 3.38 | 3.42 | 3.33 | 33,500 | 0 | 0.3 |
08/01/2014 |
3.38
|
969,780 | 3.33 | 3.38 | 3.29 | 0 | 120,000 | -0.9 |
07/01/2014 |
3.33
|
1,031,890 | 3.33 | 3.38 | 3.29 | 22,100 | 0 | 0.2 |
06/01/2014 |
3.33
|
771,380 | 3.29 | 3.38 | 3.24 | 21,000 | 0 | 0.2 |
03/01/2014 |
3.29
|
648,630 | 3.33 | 3.33 | 3.24 | 1,000 | 0 | 0.0 |
02/01/2014 |
3.33
|
404,810 | 3.33 | 3.38 | 3.29 | 25,860 | 0 | 0.2 |
31/12/2013 |
3.33
|
694,480 | 3.20 | 3.33 | 3.20 | 14,900 | 0 | 0.1 |
30/12/2013 |
3.20
|
1,110,600 | 3.29 | 3.33 | 3.20 | 11,300 | 0 | 0.1 |
27/12/2013 |
3.29
|
543,280 | 3.29 | 3.38 | 3.29 | 0 | 0 | 0 |
26/12/2013 |
3.29
|
608,600 | 3.38 | 3.42 | 3.29 | 1,100 | 0 | 0.0 |
25/12/2013 |
3.38
|
572,460 | 3.42 | 3.42 | 3.38 | 11,000 | 0 | 0.1 |
24/12/2013 |
3.42
|
781,840 | 3.47 | 3.51 | 3.42 | 1,500 | 0 | 0.0 |
23/12/2013 |
3.47
|
1,102,700 | 3.42 | 3.51 | 3.38 | 1,000 | 0 | 0.0 |
20/12/2013 |
3.42
|
1,722,400 | 3.38 | 3.51 | 3.38 | 12,000 | 0 | 0.1 |
19/12/2013 |
3.38
|
1,986,830 | 3.33 | 3.47 | 3.33 | 2,000 | 0 | 0.0 |
18/12/2013 |
3.33
|
826,950 | 3.33 | 3.38 | 3.29 | 8,130 | 0 | 0.1 |
17/12/2013 |
3.33
|
810,400 | 3.33 | 3.38 | 3.33 | 2,000 | 0 | 0.0 |
16/12/2013 |
3.33
|
867,500 | 3.29 | 3.38 | 3.29 | 1,500 | 0 | 0.0 |
13/12/2013 |
3.29
|
966,780 | 3.24 | 3.38 | 3.24 | 1,000 | 0 | 0.0 |
12/12/2013 |
3.24
|
2,099,670 | 3.38 | 3.38 | 3.15 | 3,000 | 0 | 0.0 |
11/12/2013 |
3.38
|
1,466,230 | 3.51 | 3.51 | 3.33 | 2,000 | 0 | 0.0 |
10/12/2013 |
3.51
|
1,062,460 | 3.51 | 3.51 | 3.42 | 1,500 | 1,710 | -0.0 |
09/12/2013 |
3.51
|
1,322,490 | 3.55 | 3.60 | 3.51 | 1,500 | 0 | 0.0 |
06/12/2013 |
3.55
|
1,748,140 | 3.60 | 3.64 | 3.55 | 2,000 | 0 | 0.0 |
05/12/2013 |
3.60
|
1,432,310 | 3.51 | 3.60 | 3.51 | 1,000 | 0 | 0.0 |
04/12/2013 |
3.51
|
1,409,340 | 3.55 | 3.64 | 3.51 | 1,100 | 0 | 0.0 |
03/12/2013 |
3.55
|
1,862,200 | 3.47 | 3.64 | 3.47 | 1,000 | 0 | 0.0 |
02/12/2013 |
3.47
|
1,134,760 | 3.47 | 3.51 | 3.42 | 2,000 | 0 | 0.0 |
29/11/2013 |
3.47
|
1,913,080 | 3.60 | 3.60 | 3.47 | 3,100 | 0 | 0.0 |
28/11/2013 |
3.60
|
1,470,760 | 3.55 | 3.60 | 3.51 | 3,000 | 128,000 | -1.0 |
27/11/2013 |
3.55
|
1,869,050 | 3.60 | 3.64 | 3.51 | 2,000 | 0 | 0.0 |
26/11/2013 |
3.60
|
2,884,420 | 3.55 | 3.69 | 3.47 | 2,560 | 0 | 0.0 |
25/11/2013 |
3.55
|
1,356,810 | 3.64 | 3.69 | 3.55 | 3,000 | 0 | 0.0 |
22/11/2013 |
3.64
|
2,655,540 | 3.64 | 3.69 | 3.47 | 3,000 | 10,000 | -0.1 |