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) |
-0.65 | -7.51% | 252,500 | 2,500 | 0.0 |
7.90
8.70
8
|
2 tháng
(2024-07-22) |
-0.60 | -6.98% | 1,237,800 | 200 | -0.0 |
7.60
9.36
8
|
3 tháng
(2024-06-21) |
-2.20 | -21.57% | 1,782,600 | -4,405 | -0.0 |
7.60
10.20
8
|
6 tháng
(2024-03-25) |
-2.75 | -25.58% | 6,459,900 | 10,896 | 0.1 |
7.60
13.20
8
|
12 tháng
(2023-09-25) |
-0.91 | -10.21% | 12,173,300 | -147,112 | -1.7 |
6.98
13.20
8
|
24 tháng
(2022-09-30) |
-1.60 | -16.67% | 25,020,600 | -71,430 | -0.0 |
5.59
13.20
8
|
36 tháng
(2021-10-05) |
-2.40 | -23.08% | 92,464,900 | -578,760 | -9.2 |
5.59
39
8
|
60 tháng
(2019-10-16) |
-7.20 | -47.37% | 279,711,280 | -1,025,030 | -2.2 |
4.33
39
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
4.54
|
57,250 | 4.69 | 4.69 | 4.39 | 0 | 0 | 0 |
22/04/2014 |
4.69
|
38,950 | 4.54 | 4.77 | 4.39 | 0 | 0 | 0 |
21/04/2014 |
4.54
|
109,540 | 4.62 | 4.69 | 4.39 | 0 | 0 | 0 |
18/04/2014 |
4.62
|
183,560 | 4.92 | 4.92 | 4.62 | 0 | 0 | 0 |
17/04/2014 |
4.92
|
87,350 | 4.92 | 5.07 | 4.77 | 0 | 0 | 0 |
16/04/2014 |
4.92
|
418,070 | 5.15 | 5.22 | 4.85 | 0 | 0 | 0 |
15/04/2014 |
5.15
|
227,460 | 5.45 | 5.45 | 5.15 | 0 | 0 | 0 |
14/04/2014 |
5.45
|
118,920 | 5.30 | 5.45 | 5.22 | 0 | 0 | 0 |
11/04/2014 |
5.30
|
80,700 | 5.45 | 5.45 | 5.30 | 0 | 0 | 0 |
10/04/2014 |
5.45
|
47,910 | 5.53 | 5.53 | 5.30 | 0 | 0 | 0 |
08/04/2014 |
5.53
|
278,230 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
07/04/2014 |
5.30
|
257,770 | 5.30 | 5.30 | 5.22 | 0 | 0 | 0 |
04/04/2014 |
5.30
|
270,460 | 5.45 | 5.45 | 5.15 | 0 | 0 | 0 |
03/04/2014 |
5.45
|
104,640 | 5.22 | 5.53 | 5.22 | 0 | 0 | 0 |
02/04/2014 |
5.22
|
336,050 | 5.38 | 5.45 | 5.07 | 0 | 0 | 0 |
01/04/2014 |
5.38
|
349,940 | 5.68 | 5.83 | 5.30 | 0 | 0 | 0 |
31/03/2014 |
5.68
|
450,980 | 5.91 | 6.13 | 5.53 | 0 | 0 | 0 |
28/03/2014 |
5.91
|
198,680 | 6.06 | 6.21 | 5.91 | 0 | 0 | 0 |
27/03/2014 |
6.06
|
507,060 | 6.06 | 6.06 | 5.76 | 0 | 0 | 0 |
26/03/2014 |
6.06
|
908,310 | 6.29 | 6.59 | 5.91 | 0 | 0 | 0 |
25/03/2014 |
6.29
|
1,226,850 | 5.91 | 6.29 | 6.13 | 0 | 0 | 0 |
24/03/2014 |
5.91
|
1,258,220 | 5.53 | 5.91 | 5.68 | 0 | 0 | 0 |
21/03/2014 |
5.53
|
440,360 | 5.60 | 5.68 | 5.45 | 0 | 10 | -0.0 |
20/03/2014 |
5.60
|
380,860 | 5.76 | 5.76 | 5.45 | 0 | 7,020 | -0.1 |
19/03/2014 |
5.76
|
815,140 | 5.45 | 5.83 | 5.45 | 0 | 20 | -0.0 |
18/03/2014 |
5.45
|
558,990 | 5.15 | 5.45 | 5.30 | 10 | 0 | 0 |
17/03/2014 |
5.15
|
893,940 | 4.85 | 5.15 | 4.85 | 7,020 | 0 | 0.0 |
14/03/2014 |
4.85
|
522,260 | 4.77 | 4.85 | 4.62 | 0 | 71,300 | -0.4 |
13/03/2014 |
4.77
|
197,230 | 4.62 | 4.85 | 4.62 | 20 | 0 | 0.0 |
12/03/2014 |
4.62
|
154,710 | 4.85 | 4.85 | 4.54 | 0 | 0 | 0 |
11/03/2014 |
4.85
|
186,370 | 4.85 | 5.00 | 4.77 | 0 | 0 | 0 |
10/03/2014 |
4.85
|
165,270 | 4.54 | 4.85 | 4.62 | 0 | 0 | 0 |
07/03/2014 |
4.54
|
277,540 | 4.32 | 4.54 | 4.32 | 0 | 0 | 0 |
06/03/2014 |
4.32
|
105,400 | 4.32 | 4.47 | 4.32 | 0 | 0 | 0 |
05/03/2014 |
4.32
|
35,800 | 4.24 | 4.39 | 4.16 | 0 | 0 | 0 |
04/03/2014 |
4.24
|
53,770 | 4.16 | 4.39 | 4.01 | 1,300 | 0 | 0.0 |
03/03/2014 |
4.16
|
74,250 | 4.47 | 4.47 | 4.16 | 0 | 0 | 0 |
28/02/2014 |
4.47
|
12,110 | 4.39 | 4.54 | 4.24 | 0 | 0 | 0 |
27/02/2014 |
4.39
|
83,180 | 4.62 | 4.62 | 4.39 | 0 | 0 | 0 |
26/02/2014 |
4.62
|
27,530 | 4.39 | 4.62 | 4.47 | 0 | 0 | 0 |
25/02/2014 |
4.39
|
131,540 | 4.16 | 4.39 | 4.24 | 0 | 0 | 0 |
24/02/2014 |
4.16
|
102,060 | 4.32 | 4.32 | 4.09 | 0 | 0 | 0 |
21/02/2014 |
4.32
|
60,650 | 4.39 | 4.39 | 4.16 | 0 | 0 | 0 |
20/02/2014 |
4.39
|
169,130 | 4.69 | 4.77 | 4.39 | 0 | 0 | 0 |
19/02/2014 |
4.69
|
83,030 | 4.69 | 4.85 | 4.62 | 0 | 0 | 0 |
18/02/2014 |
4.69
|
301,200 | 4.69 | 4.77 | 4.39 | 0 | 0 | 0 |
17/02/2014 |
4.69
|
193,990 | 5.00 | 5.00 | 4.69 | 38,000 | 0 | 0.2 |
14/02/2014 |
5.00
|
83,750 | 4.77 | 5.07 | 4.69 | 22,000 | 0 | 0.1 |
13/02/2014 |
4.77
|
65,900 | 4.47 | 4.77 | 4.54 | 10,000 | 0 | 0.1 |
12/02/2014 |
4.47
|
88,010 | 4.24 | 4.47 | 4.09 | 0 | 0 | 0 |
11/02/2014 |
4.24
|
68,390 | 4.09 | 4.32 | 3.94 | 0 | 0 | 0 |
10/02/2014 |
4.09
|
5,130 | 4.16 | 4.16 | 4.01 | 0 | 100 | -0.0 |
07/02/2014 |
4.16
|
12,140 | 4.16 | 4.16 | 3.94 | 0 | 0 | 0 |
06/02/2014 |
4.16
|
3,010 | 4.09 | 4.16 | 3.94 | 0 | 0 | 0 |
27/01/2014 |
4.09
|
8,890 | 3.86 | 4.09 | 3.71 | 0 | 0 | 0 |
24/01/2014 |
3.86
|
392,810 | 3.86 | 3.86 | 3.79 | 0 | 0 | 0 |
23/01/2014 |
3.86
|
21,610 | 4.01 | 4.09 | 3.86 | 0 | 0 | 0 |
22/01/2014 |
4.01
|
10,790 | 3.94 | 4.09 | 3.94 | 0 | 0 | 0 |
21/01/2014 |
3.94
|
16,270 | 3.94 | 4.01 | 3.94 | 0 | 0 | 0 |
20/01/2014 |
3.94
|
15,130 | 3.86 | 4.09 | 3.94 | 0 | 0 | 0 |
17/01/2014 |
3.86
|
12,300 | 4.09 | 4.09 | 3.86 | 0 | 0 | 0 |
16/01/2014 |
4.09
|
4,140 | 4.01 | 4.09 | 3.94 | 0 | 0 | 0 |
15/01/2014 |
4.01
|
9,930 | 3.86 | 4.01 | 3.79 | 0 | 0 | 0 |
14/01/2014 |
3.86
|
2,250 | 4.09 | 4.09 | 3.86 | 0 | 0 | 0 |
13/01/2014 |
4.09
|
12,220 | 4.09 | 4.09 | 3.94 | 0 | 0 | 0 |
10/01/2014 |
4.09
|
42,200 | 3.86 | 4.09 | 3.79 | 0 | 0 | 0 |
09/01/2014 |
3.86
|
17,210 | 3.71 | 3.86 | 3.71 | 0 | 0 | 0 |
08/01/2014 |
3.71
|
16,700 | 3.86 | 3.86 | 3.71 | 0 | 0 | 0 |
07/01/2014 |
3.86
|
14,070 | 3.86 | 3.86 | 3.71 | 0 | 0 | 0 |
06/01/2014 |
3.86
|
31,710 | 3.94 | 3.94 | 3.79 | 0 | 0 | 0 |
03/01/2014 |
3.94
|
30,500 | 3.86 | 3.94 | 3.71 | 0 | 0 | 0 |
02/01/2014 |
3.86
|
25,030 | 4.09 | 4.09 | 3.86 | 0 | 0 | 0 |
31/12/2013 |
4.09
|
93,490 | 3.86 | 4.09 | 3.79 | 0 | 0 | 0 |
30/12/2013 |
3.86
|
13,000 | 3.63 | 3.86 | 3.71 | 0 | 0 | 0 |
27/12/2013 |
3.63
|
41,000 | 3.79 | 3.79 | 3.63 | 0 | 0 | 0 |
26/12/2013 |
3.79
|
88,080 | 3.79 | 3.79 | 3.63 | 0 | 0 | 0 |
25/12/2013 |
3.79
|
44,310 | 3.86 | 3.86 | 3.71 | 0 | 0 | 0 |
24/12/2013 |
3.86
|
28,010 | 3.71 | 3.86 | 3.71 | 0 | 0 | 0 |
23/12/2013 |
3.71
|
36,250 | 3.86 | 3.86 | 3.63 | 0 | 0 | 0 |
20/12/2013 |
3.86
|
43,440 | 3.86 | 3.94 | 3.79 | 0 | 0 | 0 |
19/12/2013 |
3.86
|
55,150 | 3.94 | 3.94 | 3.79 | 0 | 0 | 0 |
18/12/2013 |
3.94
|
17,020 | 3.79 | 3.94 | 3.86 | 0 | 0 | 0 |
17/12/2013 |
3.79
|
35,030 | 3.86 | 3.94 | 3.79 | 0 | 0 | 0 |
16/12/2013 |
3.86
|
1,000 | 3.79 | 3.86 | 3.86 | 0 | 0 | 0 |
13/12/2013 |
3.79
|
9,230 | 3.94 | 3.94 | 3.79 | 0 | 0 | 0 |
12/12/2013 |
3.94
|
20,320 | 3.94 | 3.94 | 3.79 | 0 | 0 | 0 |
11/12/2013 |
3.94
|
39,240 | 3.94 | 3.94 | 3.79 | 0 | 0 | 0 |
10/12/2013 |
3.94
|
11,820 | 4.01 | 4.01 | 3.86 | 0 | 0 | 0 |
09/12/2013 |
4.01
|
60,600 | 3.94 | 4.01 | 3.86 | 0 | 0 | 0 |
06/12/2013 |
3.94
|
27,750 | 3.94 | 3.94 | 3.86 | 0 | 0 | 0 |
05/12/2013 |
3.94
|
21,190 | 3.94 | 4.01 | 3.86 | 0 | 0 | 0 |
04/12/2013 |
3.94
|
9,020 | 3.94 | 4.09 | 3.94 | 0 | 0 | 0 |
03/12/2013 |
3.94
|
21,540 | 4.01 | 4.16 | 3.86 | 0 | 0 | 0 |
02/12/2013 |
4.01
|
11,070 | 4.01 | 4.01 | 3.86 | 0 | 0 | 0 |
29/11/2013 |
4.01
|
36,090 | 4.01 | 4.01 | 3.86 | 0 | 0 | 0 |
28/11/2013 |
4.01
|
7,200 | 4.09 | 4.09 | 3.86 | 0 | 0 | 0 |
27/11/2013 |
4.09
|
2,700 | 4.01 | 4.24 | 3.94 | 0 | 0 | 0 |
26/11/2013 |
4.01
|
39,920 | 3.79 | 4.01 | 3.71 | 0 | 0 | 0 |
25/11/2013 |
3.79
|
43,840 | 4.01 | 4.01 | 3.79 | 0 | 0 | 0 |
22/11/2013 |
4.01
|
5,210 | 3.94 | 4.09 | 3.86 | 0 | 0 | 0 |