Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.30 | -3.80% | 1,285,154 | 6,100 | 0.0 |
7.50
7.90
7.60
|
2 tháng
(2024-09-23) |
-0.30 | -3.80% | 3,105,830 | -2,200 | -0.0 |
7.50
8.10
7.60
|
3 tháng
(2024-08-26) |
-0.50 | -6.17% | 4,236,631 | -5,800 | -0.0 |
7.50
8.10
7.60
|
6 tháng
(2024-05-27) |
-0.60 | -7.32% | 18,944,225 | 246,272 | 1.9 |
7.50
9.40
7.60
|
12 tháng
(2023-11-28) |
-1.40 | -15.56% | 44,613,305 | 238,668 | 1.9 |
7.50
10
7.60
|
24 tháng
(2022-12-05) |
-0.94 | -11.05% | 239,852,854 | -296,558 | -5.9 |
7.49
14.02
7.60
|
36 tháng
(2021-12-08) |
-16.58 | -68.56% | 420,548,013 | -861,169 | -12.1 |
4.90
25.76
7.60
|
60 tháng
(2019-12-19) |
1.69 | 28.67% | 823,637,945 | -4,034,061 | -35.3 |
4.10
26.22
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2014 |
8.35
|
188,700 | 8.47 | 8.47 | 8.16 | 0 | 0 | 0 |
21/11/2014 |
8.47
|
168,600 | 8.66 | 8.72 | 8.47 | 0 | 0 | 0 |
20/11/2014 |
8.66
|
140,800 | 8.54 | 8.79 | 8.41 | 0 | 0 | 0 |
19/11/2014 |
8.54
|
119,900 | 8.54 | 8.60 | 8.41 | 0 | 0 | 0 |
18/11/2014 |
8.54
|
150,400 | 8.72 | 8.79 | 8.54 | 0 | 0 | 0 |
17/11/2014 |
8.72
|
329,500 | 8.54 | 8.91 | 8.60 | 0 | 400 | -0.0 |
14/11/2014 |
8.54
|
135,450 | 8.85 | 8.85 | 8.54 | 0 | 220 | -0.0 |
13/11/2014 |
8.85
|
231,310 | 8.79 | 8.98 | 8.72 | 50,000 | 4,500 | 0.6 |
12/11/2014 |
8.79
|
118,710 | 8.91 | 8.91 | 8.66 | 0 | 0 | 0 |
11/11/2014 |
8.91
|
106,750 | 8.98 | 8.98 | 8.72 | 0 | 0 | 0 |
10/11/2014 |
8.98
|
95,401 | 9.04 | 9.16 | 8.79 | 0 | 0 | 0 |
07/11/2014 |
9.04
|
269,200 | 8.85 | 9.16 | 8.91 | 0 | 0 | 0 |
06/11/2014 |
8.85
|
88,700 | 8.85 | 8.91 | 8.72 | 0 | 0 | 0 |
05/11/2014 |
8.85
|
113,851 | 8.79 | 8.91 | 8.72 | 0 | 0 | 0 |
04/11/2014 |
8.79
|
146,950 | 9.04 | 9.04 | 8.66 | 0 | 0 | 0 |
03/11/2014 |
9.04
|
290,100 | 8.54 | 9.16 | 8.54 | 73,500 | 20,000 | 0.8 |
31/10/2014 |
8.54
|
104,700 | 8.29 | 8.66 | 8.41 | 0 | 0 | 0 |
30/10/2014 |
8.29
|
225,600 | 7.97 | 8.66 | 8.16 | 0 | 0 | 0 |
29/10/2014 |
7.97
|
84,900 | 7.78 | 8.10 | 7.78 | 0 | 0 | 0 |
28/10/2014 |
7.78
|
96,110 | 7.91 | 7.91 | 7.66 | 0 | 0 | 0 |
27/10/2014 |
7.91
|
204,400 | 8.16 | 8.16 | 7.85 | 0 | 0 | 0 |
24/10/2014 |
8.16
|
250,100 | 8.16 | 8.22 | 7.97 | 0 | 0 | 0 |
23/10/2014 |
8.16
|
131,800 | 8.16 | 8.29 | 8.03 | 0 | 0 | 0 |
22/10/2014 |
8.16
|
107,610 | 8.16 | 8.22 | 8.10 | 0 | 0 | 0 |
21/10/2014 |
8.16
|
116,600 | 8.16 | 8.16 | 7.97 | 0 | 0 | 0 |
20/10/2014 |
8.16
|
77,800 | 8.35 | 8.35 | 7.97 | 0 | 0 | 0 |
17/10/2014 |
8.35
|
129,200 | 8.03 | 8.35 | 8.03 | 50,000 | 0 | 0.6 |
16/10/2014 |
8.03
|
298,900 | 8.54 | 8.54 | 7.91 | 50,000 | 0 | 0.6 |
15/10/2014 |
8.54
|
566,180 | 8.10 | 8.54 | 8.03 | 10,000 | 0 | 0.1 |
14/10/2014 |
8.10
|
691,700 | 8.98 | 9.04 | 8.10 | 0 | 0 | 0 |
13/10/2014 |
8.98
|
283,700 | 9.04 | 9.29 | 8.85 | 0 | 0 | 0 |
10/10/2014 |
9.04
|
510,710 | 9.35 | 9.35 | 8.79 | 0 | 10 | -0.0 |
09/10/2014 |
9.35
|
215,410 | 9.48 | 9.60 | 9.35 | 0 | 0 | 0 |
08/10/2014 |
9.48
|
503,291 | 9.67 | 9.67 | 9.29 | 0 | 2,500 | -0.0 |
07/10/2014 |
9.67
|
552,300 | 9.23 | 9.67 | 9.16 | 0 | 42,600 | -0.6 |
06/10/2014 |
9.23
|
326,500 | 9.35 | 9.42 | 9.23 | 0 | 10,000 | -0.1 |
03/10/2014 |
9.35
|
860,639 | 9.16 | 9.79 | 9.16 | 1,000 | 20,100 | -0.3 |
02/10/2014 |
9.16
|
735,200 | 8.79 | 9.23 | 8.79 | 100 | 9,000 | -0.1 |
01/10/2014 |
8.79
|
375,150 | 9.10 | 9.10 | 8.79 | 0 | 300 | -0.0 |
30/09/2014 |
9.10
|
448,800 | 9.16 | 9.23 | 8.91 | 0 | 29,400 | -0.4 |
29/09/2014 |
9.16
|
248,550 | 8.98 | 9.16 | 8.85 | 100 | 1,900 | -0.0 |
26/09/2014 |
8.98
|
823,475 | 8.66 | 9.29 | 8.41 | 1,500 | 20,000 | -0.3 |
25/09/2014 |
8.66
|
169,110 | 8.79 | 8.91 | 8.60 | 0 | 0 | 0 |
24/09/2014 |
8.79
|
411,750 | 8.60 | 9.04 | 8.47 | 0 | 0 | 0 |
23/09/2014 |
8.60
|
407,740 | 8.72 | 8.79 | 8.35 | 0 | 0 | 0 |
22/09/2014 |
8.72
|
540,950 | 9.10 | 9.60 | 8.72 | 0 | 13,150 | -0.2 |
19/09/2014 |
9.10
|
1,146,517 | 8.29 | 9.10 | 8.16 | 480,000 | 8,500 | 6.7 |
18/09/2014 |
8.29
|
1,675,230 | 7.72 | 8.47 | 7.85 | 0 | 66,000 | -0.9 |
17/09/2014 |
7.72
|
813,500 | 7.34 | 7.91 | 7.22 | 0 | 0 | 0 |
16/09/2014 |
7.34
|
229,350 | 7.41 | 7.41 | 7.09 | 0 | 5,000 | -0.1 |
15/09/2014 |
7.41
|
381,765 | 7.47 | 7.59 | 7.22 | 0 | 0 | 0 |
12/09/2014 |
7.47
|
456,330 | 7.47 | 7.59 | 7.03 | 0 | 0 | 0 |
11/09/2014 |
7.47
|
389,275 | 7.16 | 7.72 | 7.22 | 0 | 0 | 0 |
10/09/2014 |
7.16
|
549,965 | 6.53 | 7.16 | 6.40 | 0 | 0 | 0 |
09/09/2014 |
6.53
|
788,630 | 7.22 | 7.22 | 6.53 | 0 | 2,000 | -0.0 |
08/09/2014 |
7.22
|
543,220 | 6.65 | 7.28 | 6.90 | 0 | 0 | 0 |
05/09/2014 |
6.65
|
689,210 | 6.09 | 6.65 | 6.34 | 0 | 3,800 | -0.0 |
04/09/2014 |
6.09
|
555,010 | 5.59 | 6.09 | 5.59 | 53,800 | 0 | 0.5 |
03/09/2014 |
5.59
|
415,775 | 5.34 | 5.65 | 5.46 | 120,000 | 0 | 0.0 |
29/08/2014 |
5.34
|
203,170 | 5.40 | 5.46 | 5.27 | 20,000 | 0 | 0.2 |
28/08/2014 |
5.40
|
342,115 | 5.08 | 5.46 | 5.08 | 0 | 2,050 | -0.0 |
27/08/2014 |
5.08
|
124,800 | 5.34 | 5.34 | 5.08 | 0 | 0 | 0 |
26/08/2014 |
5.34
|
149,560 | 5.46 | 5.46 | 5.27 | 0 | 0 | 0 |
25/08/2014 |
5.46
|
201,100 | 5.40 | 5.52 | 5.34 | 30,000 | 3,000 | 0.0 |
22/08/2014 |
5.40
|
574,200 | 5.21 | 5.46 | 5.15 | 0 | 0 | 0 |
21/08/2014 |
5.21
|
74,205 | 5.21 | 5.27 | 5.08 | 0 | 0 | 0 |
20/08/2014 |
5.21
|
162,350 | 5.08 | 5.27 | 5.08 | 38,200 | 9,000 | 0.2 |
19/08/2014 |
5.08
|
185,360 | 5.08 | 5.08 | 4.96 | 0 | 2,100 | -0.0 |
18/08/2014 |
5.08
|
54,420 | 5.15 | 5.15 | 4.96 | 0 | 2,100 | -0.0 |
15/08/2014 |
5.15
|
125,260 | 5.15 | 5.15 | 5.02 | 0 | 0 | 0 |
14/08/2014 |
5.15
|
76,645 | 5.21 | 5.21 | 5.08 | 0 | 0 | 0 |
13/08/2014 |
5.21
|
348,705 | 5.15 | 5.21 | 5.02 | 0 | 0 | 0 |
12/08/2014 |
5.15
|
290,150 | 5.15 | 5.15 | 4.83 | 0 | 10,000 | -0.1 |
11/08/2014 |
5.15
|
406,060 | 4.77 | 5.15 | 4.71 | 0 | 0 | 0 |
08/08/2014 |
4.77
|
170,815 | 4.77 | 4.77 | 4.71 | 0 | 0 | 0 |
07/08/2014 |
4.77
|
38,185 | 4.71 | 4.77 | 4.64 | 0 | 6,000 | -0.0 |
06/08/2014 |
4.71
|
36,310 | 4.71 | 4.71 | 4.64 | 0 | 0 | 0 |
05/08/2014 |
4.71
|
53,215 | 4.71 | 4.71 | 4.58 | 0 | 0 | 0 |
04/08/2014 |
4.71
|
3,418 | 4.71 | 4.71 | 4.58 | 0 | 0 | 0 |
01/08/2014 |
4.71
|
86,600 | 4.71 | 4.71 | 4.58 | 0 | 0 | 0 |
31/07/2014 |
4.71
|
145,700 | 4.71 | 4.71 | 4.46 | 0 | 0 | 0 |
30/07/2014 |
4.71
|
129,900 | 4.64 | 4.71 | 4.58 | 0 | 0 | 0 |
29/07/2014 |
4.64
|
31,900 | 4.64 | 4.64 | 4.52 | 0 | 0 | 0 |
28/07/2014 |
4.64
|
44,410 | 4.77 | 4.77 | 4.58 | 0 | 0 | 0 |
25/07/2014 |
4.77
|
11,900 | 4.71 | 4.77 | 4.64 | 0 | 0 | 0 |
24/07/2014 |
4.71
|
115,700 | 4.77 | 4.77 | 4.64 | 0 | 0 | 0 |
23/07/2014 |
4.77
|
138,100 | 4.77 | 4.77 | 4.64 | 0 | 0 | 0 |
22/07/2014 |
4.77
|
377,725 | 4.71 | 4.77 | 4.52 | 0 | 0 | 0 |
21/07/2014 |
4.71
|
25,300 | 4.83 | 4.83 | 4.71 | 0 | 1,000 | -0.0 |
18/07/2014 |
4.83
|
19,550 | 4.90 | 4.90 | 4.77 | 0 | 0 | 0 |
17/07/2014 |
4.90
|
33,500 | 4.90 | 4.90 | 4.83 | 0 | 0 | 0 |
16/07/2014 |
4.90
|
50,582 | 4.90 | 5.02 | 4.77 | 1,500 | 0 | 0.0 |
15/07/2014 |
4.90
|
223,800 | 4.90 | 4.90 | 4.64 | 0 | 0 | 0 |
14/07/2014 |
4.90
|
5 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
11/07/2014 |
4.90
|
36,100 | 4.77 | 4.90 | 4.58 | 0 | 10,000 | -0.1 |
10/07/2014 |
4.77
|
53,293 | 4.90 | 4.90 | 4.77 | 0 | 0 | 0 |
09/07/2014 |
4.90
|
26,800 | 4.96 | 4.96 | 4.83 | 0 | 0 | 0 |
08/07/2014 |
4.96
|
13,700 | 4.96 | 4.96 | 4.77 | 0 | 0 | 0 |
07/07/2014 |
4.96
|
32,400 | 5.02 | 5.02 | 4.83 | 0 | 0 | 0 |
04/07/2014 |
5.02
|
84,100 | 5.02 | 5.02 | 4.90 | 0 | 0 | 0 |