Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-11-25) |
-0.10 | -0.63% | 17,871,400 | -307,766 | -4.8 |
15.70
15.90
15.80
|
2 tháng
(2024-10-25) |
-0.50 | -3.07% | 46,766,766 | -1,090,852 | -17.3 |
15.70
16.30
15.80
|
3 tháng
(2024-09-25) |
-0.80 | -4.82% | 83,565,687 | -686,466 | -10.6 |
15.70
16.60
15.80
|
6 tháng
(2024-06-27) |
-1.20 | -7.06% | 167,517,975 | -475,459 | -7.2 |
15.70
17.70
15.80
|
12 tháng
(2024-01-02) |
-4.20 | -21% | 624,017,346 | -1,049,523 | -16.2 |
15.70
20.90
15.80
|
24 tháng
(2023-01-04) |
0.70 | 4.64% | 1,618,447,075 | 9,177,817 | 208.3 |
13.40
28.50
15.80
|
36 tháng
(2022-01-10) |
-4.80 | -23.30% | 2,427,105,805 | 12,410,274 | 308.7 |
10.80
51.30
15.80
|
60 tháng
(2020-01-20) |
13.60 | 618.18% | 4,762,633,313 | -47,480,355 | 99.4 |
1.30
51.30
15.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/03/2014 |
6.96
|
1,857,419 | 6.79 | 7.02 | 6.85 | 0 | 0 | 0 |
07/03/2014 |
6.79
|
2,116,170 | 6.73 | 7.02 | 6.67 | 0 | 0 | 0 |
06/03/2014 |
6.73
|
4,826,730 | 6.19 | 6.79 | 6.13 | 0 | 0 | 0 |
05/03/2014 |
6.19
|
1,299,950 | 6.13 | 6.25 | 6.01 | 0 | 0 | 0 |
04/03/2014 |
6.13
|
1,453,850 | 5.89 | 6.13 | 5.65 | 0 | 0 | 0 |
03/03/2014 |
5.89
|
2,345,220 | 6.43 | 6.43 | 5.89 | 0 | 0 | 0 |
28/02/2014 |
6.43
|
2,222,785 | 6.31 | 6.43 | 6.13 | 0 | 0 | 0 |
27/02/2014 |
6.31
|
2,807,639 | 6.67 | 6.73 | 6.31 | 0 | 0 | 0 |
26/02/2014 |
6.67
|
3,202,892 | 6.37 | 6.67 | 6.25 | 0 | 0 | 0 |
25/02/2014 |
6.37
|
4,082,380 | 5.83 | 6.37 | 5.83 | 0 | 0 | 0 |
24/02/2014 |
5.83
|
2,249,041 | 5.42 | 5.89 | 5.48 | 0 | 0 | 0 |
21/02/2014 |
5.42
|
1,386,174 | 5.54 | 5.54 | 5.30 | 0 | 0 | 0 |
20/02/2014 |
5.54
|
3,214,990 | 6.07 | 6.07 | 5.48 | 0 | 0 | 0 |
19/02/2014 |
6.07
|
1,936,680 | 5.83 | 6.07 | 5.77 | 0 | 0 | 0 |
18/02/2014 |
5.83
|
2,736,020 | 5.54 | 5.95 | 5.48 | 0 | 0 | 0 |
17/02/2014 |
5.54
|
3,345,330 | 5.65 | 5.71 | 5.36 | 0 | 0 | 0 |
14/02/2014 |
5.65
|
2,748,440 | 5.60 | 5.77 | 5.42 | 0 | 0 | 0 |
13/02/2014 |
5.60
|
1,656,720 | 5.48 | 5.60 | 5.42 | 0 | 0 | 0 |
12/02/2014 |
5.48
|
1,432,360 | 5.18 | 5.48 | 5.18 | 0 | 0 | 0 |
11/02/2014 |
5.18
|
4,245,940 | 5.06 | 5.54 | 5.06 | 0 | 0 | 0 |
10/02/2014 |
5.06
|
751,800 | 4.94 | 5.06 | 4.94 | 0 | 0 | 0 |
07/02/2014 |
4.94
|
580,200 | 5.06 | 5.12 | 4.88 | 0 | 0 | 0 |
06/02/2014 |
5.06
|
597,200 | 4.94 | 5.06 | 4.94 | 0 | 0 | 0 |
27/01/2014 |
4.94
|
1,218,380 | 4.76 | 5 | 4.70 | 0 | 0 | 0 |
24/01/2014 |
4.76
|
254,500 | 4.70 | 4.76 | 4.64 | 0 | 0 | 0 |
23/01/2014 |
4.70
|
317,100 | 4.64 | 4.76 | 4.58 | 0 | 0 | 0 |
22/01/2014 |
4.64
|
677,200 | 4.76 | 4.82 | 4.58 | 0 | 0 | 0 |
21/01/2014 |
4.76
|
344,400 | 4.64 | 4.82 | 4.64 | 0 | 0 | 0 |
20/01/2014 |
4.64
|
654,100 | 4.82 | 4.82 | 4.64 | 0 | 0 | 0 |
17/01/2014 |
4.82
|
808,950 | 4.94 | 4.94 | 4.82 | 0 | 0 | 0 |
16/01/2014 |
4.94
|
1,361,500 | 4.94 | 4.94 | 4.76 | 0 | 0 | 0 |
15/01/2014 |
4.94
|
958,470 | 5 | 5.12 | 4.94 | 0 | 0 | 0 |
14/01/2014 |
5
|
601,500 | 5.06 | 5.06 | 4.94 | 0 | 0 | 0 |
13/01/2014 |
5.06
|
507,220 | 5.06 | 5.12 | 4.94 | 0 | 0 | 0 |
10/01/2014 |
5.06
|
541,600 | 5.06 | 5.18 | 5 | 0 | 0 | 0 |
09/01/2014 |
5.06
|
888,500 | 5 | 5.12 | 5 | 0 | 0 | 0 |
08/01/2014 |
5
|
431,760 | 5.06 | 5.06 | 4.94 | 0 | 0 | 0 |
07/01/2014 |
5.06
|
855,510 | 5.06 | 5.18 | 5 | 0 | 0 | 0 |
06/01/2014 |
5.06
|
1,146,620 | 4.88 | 5.12 | 4.82 | 0 | 0 | 0 |
03/01/2014 |
4.88
|
218,800 | 4.88 | 4.94 | 4.82 | 0 | 0 | 0 |
02/01/2014 |
4.88
|
738,970 | 4.70 | 4.94 | 4.76 | 0 | 0 | 0 |
31/12/2013 |
4.70
|
565,890 | 4.64 | 4.76 | 4.58 | 0 | 0 | 0 |
30/12/2013 |
4.64
|
1,188,400 | 4.88 | 4.94 | 4.52 | 0 | 0 | 0 |
27/12/2013 |
4.88
|
826,000 | 4.94 | 5.06 | 4.88 | 0 | 0 | 0 |
26/12/2013 |
4.94
|
714,360 | 5.06 | 5.12 | 4.94 | 0 | 0 | 0 |
25/12/2013 |
5.06
|
700,400 | 5.06 | 5.18 | 5 | 0 | 0 | 0 |
24/12/2013 |
5.06
|
1,006,620 | 5.12 | 5.18 | 5 | 0 | 0 | 0 |
23/12/2013 |
5.12
|
680,610 | 5.06 | 5.18 | 5 | 0 | 0 | 0 |
20/12/2013 |
5.06
|
2,099,400 | 5.18 | 5.24 | 5.06 | 0 | 0 | 0 |
19/12/2013 |
5.18
|
2,088,670 | 5.06 | 5.24 | 5.06 | 0 | 600 | -0.0 |
18/12/2013 |
5.06
|
1,470,320 | 5 | 5.12 | 4.94 | 0 | 0 | 0 |
17/12/2013 |
5
|
2,962,050 | 4.76 | 5.06 | 4.70 | 0 | 0 | 0 |
16/12/2013 |
4.76
|
802,620 | 4.58 | 4.76 | 4.46 | 0 | 0 | 0 |
13/12/2013 |
4.58
|
426,900 | 4.58 | 4.58 | 4.46 | 0 | 0 | 0 |
12/12/2013 |
4.58
|
565,520 | 4.46 | 4.58 | 4.40 | 0 | 2,000 | -0.0 |
11/12/2013 |
4.46
|
872,360 | 4.64 | 4.64 | 4.46 | 0 | 0 | 0 |
10/12/2013 |
4.64
|
976,800 | 4.52 | 4.64 | 4.46 | 0 | 0 | 0 |
09/12/2013 |
4.52
|
1,682,000 | 4.58 | 4.70 | 4.52 | 0 | 0 | 0 |
06/12/2013 |
4.58
|
683,510 | 4.76 | 4.76 | 4.58 | 0 | 0 | 0 |
05/12/2013 |
4.76
|
879,660 | 4.76 | 4.82 | 4.64 | 0 | 0 | 0 |
04/12/2013 |
4.76
|
3,971,070 | 4.35 | 4.76 | 4.35 | 0 | 0 | 0 |
03/12/2013 |
4.35
|
967,700 | 4.35 | 4.46 | 4.29 | 0 | 0 | 0 |
02/12/2013 |
4.35
|
281,780 | 4.35 | 4.35 | 4.29 | 0 | 0 | 0 |
29/11/2013 |
4.35
|
975,700 | 4.35 | 4.46 | 4.29 | 0 | 0 | 0 |
28/11/2013 |
4.35
|
433,610 | 4.29 | 4.40 | 4.29 | 0 | 0 | 0 |
27/11/2013 |
4.29
|
641,727 | 4.35 | 4.40 | 4.29 | 0 | 0 | 0 |
26/11/2013 |
4.35
|
707,480 | 4.35 | 4.35 | 4.17 | 0 | 0 | 0 |
25/11/2013 |
4.35
|
552,400 | 4.35 | 4.40 | 4.23 | 0 | 0 | 0 |
22/11/2013 |
4.35
|
1,035,240 | 4.40 | 4.40 | 4.23 | 0 | 0 | 0 |
21/11/2013 |
4.40
|
1,889,300 | 4.46 | 4.64 | 4.35 | 0 | 0 | 0 |
20/11/2013 |
4.46
|
801,147 | 4.29 | 4.46 | 4.29 | 0 | 0 | 0 |
19/11/2013 |
4.29
|
761,703 | 4.29 | 4.40 | 4.29 | 0 | 0 | 0 |
18/11/2013 |
4.29
|
888,220 | 4.23 | 4.35 | 4.23 | 0 | 0 | 0 |
15/11/2013 |
4.23
|
915,100 | 4.35 | 4.35 | 4.17 | 0 | 0 | 0 |
14/11/2013 |
4.35
|
465,100 | 4.29 | 4.35 | 4.29 | 0 | 0 | 0 |
13/11/2013 |
4.29
|
821,810 | 4.35 | 4.35 | 4.23 | 0 | 0 | 0 |
12/11/2013 |
4.35
|
1,107,700 | 4.52 | 4.52 | 4.29 | 2,000 | 0 | 0.0 |
11/11/2013 |
4.52
|
818,540 | 4.29 | 4.52 | 4.23 | 0 | 0 | 0 |
08/11/2013 |
4.29
|
625,580 | 4.17 | 4.29 | 4.17 | 0 | 0 | 0 |
07/11/2013 |
4.17
|
1,090,300 | 4.35 | 4.40 | 4.17 | 0 | 0 | 0 |
06/11/2013 |
4.35
|
428,400 | 4.29 | 4.35 | 4.23 | 0 | 0 | 0 |
05/11/2013 |
4.29
|
1,240,100 | 4.11 | 4.29 | 4.05 | 0 | 0 | 0 |
04/11/2013 |
4.11
|
1,141,300 | 3.93 | 4.17 | 3.93 | 0 | 0 | 0 |
01/11/2013 |
3.93
|
104,400 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
31/10/2013 |
3.99
|
122,930 | 3.93 | 3.99 | 3.87 | 0 | 0 | 0 |
30/10/2013 |
3.93
|
838,370 | 3.87 | 3.99 | 3.87 | 0 | 0 | 0 |
29/10/2013 |
3.87
|
206,700 | 3.87 | 3.87 | 3.81 | 0 | 0 | 0 |
28/10/2013 |
3.87
|
363,630 | 3.93 | 3.99 | 3.81 | 0 | 0 | 0 |
25/10/2013 |
3.93
|
698,200 | 3.99 | 3.99 | 3.87 | 0 | 0 | 0 |
24/10/2013 |
3.99
|
589,990 | 4.05 | 4.05 | 3.93 | 0 | 0 | 0 |
23/10/2013 |
4.05
|
1,076,900 | 3.87 | 4.11 | 3.87 | 0 | 0 | 0 |
22/10/2013 |
3.87
|
872,600 | 3.99 | 3.99 | 3.81 | 0 | 0 | 0 |
21/10/2013 |
3.99
|
1,603,800 | 3.75 | 4.11 | 3.75 | 0 | 0 | 0 |
18/10/2013 |
3.75
|
300,500 | 3.69 | 3.75 | 3.63 | 0 | 0 | 0 |
17/10/2013 |
3.69
|
691,220 | 3.63 | 3.75 | 3.63 | 0 | 0 | 0 |
16/10/2013 |
3.63
|
630,720 | 3.51 | 3.63 | 3.45 | 0 | 0 | 0 |
15/10/2013 |
3.51
|
419,250 | 3.39 | 3.51 | 3.39 | 0 | 0 | 0 |
14/10/2013 |
3.39
|
235,620 | 3.63 | 3.63 | 3.39 | 0 | 0 | 0 |
11/10/2013 |
3.63
|
359,200 | 3.57 | 3.63 | 3.51 | 0 | 0 | 0 |
10/10/2013 |
3.57
|
234,160 | 3.69 | 3.75 | 3.57 | 0 | 0 | 0 |