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) |
-0.61 | -3.42% | 49,362,300 | -1,798,946 | -32.7 |
16.65
17.86
17.25
|
2 tháng
(2024-07-22) |
-1.45 | -7.74% | 118,830,200 | -367,752 | -6.1 |
16.65
18.70
17.25
|
3 tháng
(2024-06-24) |
-2.33 | -11.91% | 220,585,400 | -799,873 | -16.2 |
16.65
20.79
17.25
|
6 tháng
(2024-03-25) |
-3.08 | -15.13% | 588,408,500 | 296,195 | 4.7 |
16.65
22.05
17.25
|
12 tháng
(2023-09-26) |
0.33 | 1.92% | 874,289,000 | 507,805 | 2.2 |
14.79
22.05
17.25
|
24 tháng
(2022-10-03) |
-2.37 | -12.07% | 1,040,396,100 | -2,134,379 | -81.8 |
14.79
22.14
17.25
|
36 tháng
(2021-10-06) |
0.30 | 1.75% | 1,217,406,800 | -4,747,652 | -183.8 |
14.79
27.76
17.25
|
60 tháng
(2019-10-17) |
10.43 | 152.91% | 1,291,687,560 | -15,681,477 | -630.5 |
5.14
27.76
17.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
6.83
|
91,190 | 6.83 | 7.00 | 6.83 | 0 | 0 | 0 |
22/04/2014 |
6.83
|
70,690 | 7.00 | 7.00 | 6.67 | 0 | 520 | -0.0 |
21/04/2014 |
7.00
|
35,740 | 7.38 | 7.38 | 7.00 | 0 | 0 | 0 |
18/04/2014 |
7.38
|
22,650 | 7.60 | 7.60 | 7.27 | 0 | 0 | 0 |
17/04/2014 |
7.60
|
23,340 | 7.60 | 7.65 | 7.43 | 0 | 0 | 0 |
16/04/2014 |
7.60
|
31,680 | 7.60 | 7.60 | 7.32 | 200 | 0 | 0.0 |
15/04/2014 |
7.60
|
19,230 | 7.71 | 7.71 | 7.54 | 0 | 0 | 0 |
14/04/2014 |
7.71
|
106,290 | 7.60 | 7.87 | 7.60 | 0 | 0 | 0 |
11/04/2014 |
7.60
|
32,500 | 7.71 | 7.71 | 7.54 | 0 | 0 | 0 |
10/04/2014 |
7.71
|
21,900 | 7.71 | 7.71 | 7.65 | 0 | 0 | 0 |
08/04/2014 |
7.71
|
22,500 | 7.71 | 7.82 | 7.71 | 0 | 200 | -0.0 |
07/04/2014 |
7.71
|
39,150 | 7.54 | 7.76 | 7.54 | 0 | 0 | 0 |
04/04/2014 |
7.54
|
27,540 | 7.54 | 7.65 | 7.54 | 0 | 0 | 0 |
03/04/2014 |
7.54
|
29,530 | 7.43 | 7.60 | 7.49 | 0 | 0 | 0 |
02/04/2014 |
7.43
|
59,770 | 7.49 | 7.54 | 7.32 | 960 | 0 | 0.1 |
01/04/2014 |
7.49
|
54,450 | 7.76 | 7.76 | 7.43 | 0 | 0 | 0 |
31/03/2014 |
7.76
|
28,670 | 7.82 | 7.82 | 7.65 | 0 | 0 | 0 |
28/03/2014 |
7.82
|
14,070 | 7.76 | 7.82 | 7.71 | 0 | 0 | 0 |
27/03/2014 |
7.76
|
42,690 | 7.60 | 7.76 | 7.43 | 0 | 960 | -0.1 |
26/03/2014 |
7.60
|
92,970 | 7.87 | 7.87 | 7.60 | 0 | 0 | 0 |
25/03/2014 |
7.87
|
206,670 | 7.93 | 7.98 | 7.76 | 220 | 0 | 0.0 |
24/03/2014 |
7.93
|
161,280 | 8.09 | 8.20 | 7.87 | 0 | 0 | 0 |
21/03/2014 |
8.09
|
180,670 | 8.09 | 8.31 | 7.98 | 180 | 0 | 0.0 |
20/03/2014 |
8.09
|
132,790 | 8.42 | 8.47 | 7.87 | 0 | 0 | 0 |
19/03/2014 |
8.42
|
56,860 | 8.20 | 8.42 | 8.14 | 0 | 0 | 0 |
18/03/2014 |
8.20
|
121,090 | 8.36 | 8.47 | 8.20 | 0 | 0 | 0 |
17/03/2014 |
8.36
|
94,870 | 8.14 | 8.69 | 8.09 | 0 | 400 | -0.0 |
14/03/2014 |
8.14
|
435,610 | 7.65 | 8.14 | 7.65 | 0 | 0 | 0 |
13/03/2014 |
7.65
|
62,400 | 7.65 | 7.65 | 7.54 | 0 | 0 | 0 |
12/03/2014 |
7.65
|
19,700 | 7.71 | 7.71 | 7.60 | 0 | 0 | 0 |
11/03/2014 |
7.71
|
119,380 | 7.49 | 7.71 | 7.54 | 0 | 0 | 0 |
10/03/2014 |
7.49
|
32,170 | 7.60 | 7.60 | 7.49 | 0 | 0 | 0 |
07/03/2014 |
7.60
|
117,110 | 7.38 | 7.71 | 7.27 | 0 | 0 | 0 |
06/03/2014 |
7.38
|
65,730 | 7.32 | 7.38 | 7.27 | 0 | 0 | 0 |
05/03/2014 |
7.32
|
40,210 | 7.32 | 7.38 | 7.27 | 0 | 0 | 0 |
04/03/2014 |
7.32
|
53,690 | 7.32 | 7.32 | 7.16 | 0 | 0 | 0 |
03/03/2014 |
7.32
|
47,950 | 7.43 | 7.49 | 7.27 | 0 | 0 | 0 |
28/02/2014 |
7.43
|
29,040 | 7.38 | 7.43 | 7.38 | 0 | 0 | 0 |
27/02/2014 |
7.38
|
64,660 | 7.60 | 7.60 | 7.32 | 410 | 0 | 0.0 |
26/02/2014 |
7.60
|
57,260 | 7.65 | 7.65 | 7.43 | 162,000 | 162,000 | 0 |
25/02/2014 |
7.65
|
33,130 | 7.65 | 7.65 | 7.54 | 0 | 0 | 0 |
24/02/2014 |
7.65
|
52,510 | 7.54 | 7.65 | 7.43 | 0 | 0 | 0 |
21/02/2014 |
7.54
|
88,530 | 7.49 | 7.54 | 7.27 | 0 | 400 | -0.0 |
20/02/2014 |
7.49
|
59,880 | 7.65 | 7.71 | 7.16 | 9,380 | 0 | 0.7 |
19/02/2014 |
7.65
|
31,520 | 7.65 | 7.76 | 7.54 | 0 | 0 | 0 |
18/02/2014 |
7.65
|
30,700 | 7.60 | 7.65 | 7.54 | 0 | 0 | 0 |
17/02/2014 |
7.60
|
36,200 | 7.65 | 7.65 | 7.54 | 0 | 0 | 0 |
14/02/2014 |
7.65
|
76,490 | 7.71 | 7.82 | 7.65 | 760 | 9,380 | -0.6 |
13/02/2014 |
7.71
|
62,660 | 7.65 | 7.71 | 7.65 | 0 | 0 | 0 |
12/02/2014 |
7.65
|
42,190 | 7.54 | 7.65 | 7.54 | 0 | 0 | 0 |
11/02/2014 |
7.54
|
124,390 | 7.49 | 7.87 | 7.49 | 0 | 0 | 0 |
10/02/2014 |
7.49
|
27,900 | 7.49 | 7.54 | 7.43 | 0 | 0 | 0 |
07/02/2014 |
7.49
|
48,080 | 7.49 | 7.54 | 7.38 | 0 | 760 | -0.1 |
06/02/2014 |
7.49
|
57,890 | 7.32 | 7.54 | 7.32 | 0 | 0 | 0 |
27/01/2014 |
7.32
|
54,640 | 7.11 | 7.32 | 7.11 | 0 | 0 | 0 |
24/01/2014 |
7.11
|
38,680 | 6.83 | 7.21 | 6.83 | 800 | 0 | 0.1 |
23/01/2014 |
6.83
|
21,900 | 6.83 | 6.89 | 6.72 | 0 | 0 | 0 |
22/01/2014 |
6.83
|
30,570 | 6.94 | 6.94 | 6.83 | 0 | 0 | 0 |
21/01/2014 |
6.94
|
63,910 | 6.94 | 6.94 | 6.78 | 0 | 0 | 0 |
20/01/2014 |
6.94
|
56,140 | 7.05 | 7.05 | 6.89 | 0 | 800 | -0.1 |
17/01/2014 |
7.05
|
54,790 | 7.05 | 7.11 | 7.00 | 0 | 0 | 0 |
16/01/2014 |
7.05
|
37,280 | 7.00 | 7.05 | 6.72 | 3,250 | 0 | 0.2 |
15/01/2014 |
7.00
|
30,530 | 6.83 | 7.00 | 6.83 | 0 | 0 | 0 |
14/01/2014 |
6.83
|
58,280 | 6.61 | 6.89 | 6.56 | 0 | 0 | 0 |
13/01/2014 |
6.61
|
16,940 | 6.67 | 6.67 | 6.56 | 0 | 0 | 0 |
10/01/2014 |
6.67
|
28,800 | 6.56 | 6.67 | 6.45 | 0 | 3,250 | -0.2 |
09/01/2014 |
6.56
|
19,940 | 6.56 | 6.56 | 6.45 | 0 | 0 | 0 |
08/01/2014 |
6.56
|
36,190 | 6.56 | 6.56 | 6.40 | 0 | 0 | 0 |
07/01/2014 |
6.56
|
58,450 | 6.40 | 6.61 | 6.40 | 0 | 0 | 0 |
06/01/2014 |
6.40
|
108,790 | 6.01 | 6.40 | 6.01 | 0 | 0 | 0 |
03/01/2014 |
6.01
|
84,870 | 5.85 | 6.01 | 5.85 | 0 | 0 | 0 |
02/01/2014 |
5.85
|
35,840 | 5.79 | 5.96 | 5.85 | 0 | 0 | 0 |
31/12/2013 |
5.79
|
26,940 | 5.68 | 5.96 | 5.68 | 0 | 0 | 0 |
30/12/2013 |
5.68
|
26,310 | 5.85 | 5.85 | 5.68 | 0 | 0 | 0 |
27/12/2013 |
5.85
|
11,310 | 5.90 | 5.96 | 5.79 | 3,200 | 0 | 0.2 |
26/12/2013 |
5.90
|
45,900 | 5.74 | 5.96 | 5.68 | 400 | 0 | 0.0 |
25/12/2013 |
5.74
|
6,610 | 5.74 | 5.74 | 5.68 | 0 | 0 | 0 |
24/12/2013 |
5.74
|
40,440 | 5.74 | 5.79 | 5.68 | 0 | 0 | 0 |
23/12/2013 |
5.74
|
28,730 | 5.79 | 5.79 | 5.74 | 0 | 0 | 0 |
20/12/2013 |
5.79
|
16,020 | 5.90 | 5.90 | 5.79 | 0 | 3,600 | -0.2 |
19/12/2013 |
5.90
|
56,720 | 5.85 | 6.01 | 5.90 | 0 | 0 | 0 |
18/12/2013 |
5.85
|
30,910 | 5.79 | 5.90 | 5.79 | 0 | 0 | 0 |
17/12/2013 |
5.79
|
32,470 | 5.79 | 5.79 | 5.74 | 0 | 0 | 0 |
16/12/2013 |
5.79
|
27,830 | 5.79 | 5.79 | 5.74 | 0 | 0 | 0 |
13/12/2013 |
5.79
|
39,900 | 5.74 | 5.85 | 5.68 | 0 | 0 | 0 |
12/12/2013 |
5.74
|
22,760 | 5.63 | 5.74 | 5.58 | 0 | 0 | 0 |
11/12/2013 |
5.63
|
43,170 | 5.79 | 5.90 | 5.63 | 0 | 0 | 0 |
10/12/2013 |
5.79
|
62,600 | 5.63 | 5.79 | 5.63 | 0 | 0 | 0 |
09/12/2013 |
5.63
|
28,400 | 5.63 | 5.68 | 5.58 | 0 | 0 | 0 |
06/12/2013 |
5.63
|
10,460 | 5.68 | 5.68 | 5.63 | 0 | 0 | 0 |
05/12/2013 |
5.68
|
33,870 | 5.79 | 5.79 | 5.63 | 0 | 0 | 0 |
04/12/2013 |
5.79
|
93,000 | 5.58 | 5.79 | 5.58 | 0 | 0 | 0 |
03/12/2013 |
5.58
|
160,120 | 5.42 | 5.68 | 5.38 | 0 | 0 | 0 |
02/12/2013 |
5.42
|
28,650 | 5.39 | 5.45 | 5.36 | 0 | 0 | 0 |
29/11/2013 |
5.39
|
16,480 | 5.39 | 5.40 | 5.36 | 0 | 0 | 0 |
28/11/2013 |
5.39
|
9,130 | 5.44 | 5.45 | 5.39 | 0 | 0 | 0 |
27/11/2013 |
5.44
|
24,400 | 5.47 | 5.47 | 5.44 | 0 | 0 | 0 |
26/11/2013 |
5.47
|
29,770 | 5.40 | 5.47 | 5.38 | 0 | 0 | 0 |
25/11/2013 |
5.40
|
93,490 | 5.30 | 5.43 | 5.30 | 0 | 0 | 0 |
22/11/2013 |
5.30
|
23,060 | 5.25 | 5.30 | 5.25 | 0 | 0 | 0 |