| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-3.50 | -3.18% | 35,475,800 | -2,140,464 | -233.7 |
106.10
113.50
106.10
|
|
2 tháng
(2024-09-23) |
-5.45 | -4.87% | 66,689,900 | -1,513,264 | -162.1 |
106.10
113.50
106.10
|
|
3 tháng
(2024-08-22) |
-3.50 | -3.18% | 102,459,000 | -1,982,964 | -217.8 |
106.10
113.50
106.10
|
|
6 tháng
(2024-05-24) |
-17.13 | -13.85% | 296,831,600 | -5,974,624 | -692.7 |
98.51
128.30
106.10
|
|
12 tháng
(2023-11-27) |
17.73 | 19.98% | 605,560,000 | -4,584,279 | -564.8 |
85.66
128.30
106.10
|
|
24 tháng
(2022-12-01) |
55.24 | 107.76% | 1,340,029,000 | 3,017,603 | 239.1 |
45.67
128.30
106.10
|
|
36 tháng
(2021-12-06) |
43.60 | 69.31% | 1,924,810,600 | 17,080,829 | 3,110.1 |
44.54
128.30
106.10
|
|
60 tháng
(2019-12-17) |
98.63 | 1,253.69% | 2,312,990,951 | 26,072,512 | 3,715.9 |
5.68
128.30
106.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/11/2014 |
5.06
|
2,000 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 19/11/2014 |
5.06
|
4,900 | 5.04 | 5.07 | 5.04 | 0 | 0 | 0 |
| 18/11/2014 |
5.04
|
1,500 | 5.06 | 5.06 | 5.04 | 0 | 0 | 0 |
| 17/11/2014 |
5.06
|
1,100 | 4.99 | 5.06 | 5.06 | 0 | 0 | 0 |
| 14/11/2014 |
4.99
|
1,300 | 5.06 | 5.06 | 4.99 | 0 | 0 | 0 |
| 13/11/2014 |
5.06
|
3,500 | 5.03 | 5.06 | 5.00 | 0 | 0 | 0 |
| 12/11/2014 |
5.03
|
1,300 | 5.00 | 5.04 | 5.00 | 0 | 0 | 0 |
| 11/11/2014 |
5.00
|
500 | 4.99 | 5.00 | 5.00 | 0 | 0 | 0 |
| 10/11/2014 |
4.99
|
100 | 5.04 | 5.04 | 4.99 | 0 | 0 | 0 |
| 07/11/2014 |
5.04
|
4,700 | 5.06 | 5.17 | 5.04 | 0 | 0 | 0 |
| 06/11/2014 |
5.06
|
500 | 5.07 | 5.07 | 5.06 | 0 | 0 | 0 |
| 05/11/2014 |
5.07
|
2,100 | 5.13 | 5.13 | 5.07 | 0 | 0 | 0 |
| 04/11/2014 |
5.13
|
4,500 | 5.10 | 5.13 | 5.13 | 0 | 0 | 0 |
| 03/11/2014 |
5.10
|
12,400 | 5.10 | 5.20 | 4.99 | 1,800 | 0 | 0.1 |
| 31/10/2014 |
5.10
|
1,100 | 5.06 | 5.10 | 4.77 | 1,000 | 0 | 0.0 |
| 30/10/2014 |
5.06
|
2,600 | 5.12 | 5.12 | 4.99 | 0 | 0 | 0 |
| 29/10/2014 |
5.12
|
3,100 | 5.10 | 5.12 | 4.77 | 0 | 0 | 0 |
| 28/10/2014 |
5.10
|
1,400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/10/2014 |
5.10
|
4,100 | 5.12 | 5.12 | 4.72 | 0 | 0 | 0 |
| 24/10/2014 |
5.12
|
6,400 | 5.12 | 5.13 | 5.02 | 0 | 0 | 0 |
| 23/10/2014 |
5.12
|
1,600 | 4.99 | 5.13 | 4.99 | 0 | 0 | 0 |
| 22/10/2014 |
4.99
|
11,600 | 5.06 | 5.06 | 4.93 | 0 | 0 | 0 |
| 21/10/2014 |
5.06
|
1,380 | 5.14 | 5.14 | 4.99 | 0 | 0 | 0 |
| 20/10/2014 |
5.14
|
18,000 | 5.16 | 5.16 | 4.87 | 0 | 0 | 0 |
| 17/10/2014 |
5.16
|
1,000 | 5.17 | 5.17 | 5.13 | 0 | 0 | 0 |
| 16/10/2014 |
5.17
|
6,800 | 5.00 | 5.17 | 5.13 | 0 | 0 | 0 |
| 15/10/2014 |
5.00
|
5,100 | 5.13 | 5.13 | 4.99 | 0 | 0 | 0 |
| 14/10/2014 |
5.13
|
2,700 | 5.13 | 5.64 | 5.06 | 0 | 1,900 | -0.1 |
| 13/10/2014 |
5.13
|
600 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 10/10/2014 |
5.13
|
2,700 | 5.20 | 5.20 | 5.13 | 0 | 0 | 0 |
| 09/10/2014 |
5.20
|
2,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/10/2014 |
5.20
|
300 | 5.22 | 5.22 | 5.20 | 0 | 0 | 0 |
| 07/10/2014 |
5.22
|
600 | 5.29 | 5.29 | 5.22 | 0 | 0 | 0 |
| 06/10/2014 |
5.29
|
3,800 | 5.34 | 5.34 | 5.29 | 0 | 0 | 0 |
| 03/10/2014 |
5.34
|
8,100 | 5.34 | 5.40 | 5.33 | 100 | 0 | 0.0 |
| 02/10/2014 |
5.34
|
7,000 | 5.40 | 5.40 | 5.27 | 0 | 0 | 0 |
| 01/10/2014 |
5.40
|
6,800 | 5.34 | 5.40 | 5.40 | 5,800 | 0 | 0.2 |
| 30/09/2014 |
5.34
|
900 | 5.42 | 5.42 | 5.34 | 0 | 0 | 0 |
| 29/09/2014 |
5.42
|
6,400 | 5.37 | 5.42 | 5.37 | 2,000 | 2,000 | -0.0 |
| 26/09/2014 |
5.37
|
6,300 | 5.39 | 5.44 | 5.29 | 0 | 0 | 0 |
| 25/09/2014 |
5.39
|
3,500 | 5.49 | 5.53 | 5.37 | 0 | 0 | 0 |
| 24/09/2014 |
5.49
|
2,500 | 5.42 | 5.49 | 5.42 | 0 | 0 | 0 |
| 23/09/2014 |
5.42
|
7,600 | 5.49 | 5.49 | 5.29 | 0 | 0 | 0 |
| 22/09/2014 |
5.49
|
13,200 | 5.34 | 5.63 | 5.27 | 0 | 0 | 0 |
| 19/09/2014 |
5.34
|
12,400 | 5.20 | 5.34 | 5.20 | 0 | 0 | 0 |
| 18/09/2014 |
5.20
|
2,200 | 4.99 | 5.20 | 4.99 | 0 | 100 | -0.0 |
| 17/09/2014 |
4.99
|
1,000 | 4.85 | 5.13 | 4.86 | 0 | 0 | 0 |
| 16/09/2014 |
4.85
|
1,200 | 5.22 | 5.22 | 4.85 | 0 | 0 | 0 |
| 15/09/2014 |
5.22
|
6,000 | 4.77 | 5.24 | 4.73 | 0 | 0 | 0 |
| 12/09/2014 |
4.77
|
900 | 4.99 | 4.99 | 4.77 | 0 | 0 | 0 |
| 11/09/2014 |
4.99
|
2,500 | 5.03 | 5.03 | 4.92 | 100 | 0 | 0.0 |
| 10/09/2014 |
5.03
|
4,500 | 5.51 | 5.51 | 4.99 | 0 | 0 | 0 |
| 09/09/2014 |
5.51
|
7,900 | 5.56 | 5.56 | 5.23 | 0 | 0 | 0 |
| 08/09/2014 |
5.56
|
400 | 5.20 | 5.56 | 5.23 | 0 | 0 | 0 |
| 05/09/2014 |
5.20
|
16,729 | 5.73 | 5.73 | 5.16 | 2,000 | 0 | 0.1 |
| 04/09/2014 |
5.73
|
4,251 | 6.36 | 6.36 | 5.73 | 0 | 0 | 0 |
| 03/09/2014 |
6.36
|
7,700 | 6.73 | 7.13 | 6.28 | 0 | 0 | 0 |
| 29/08/2014 |
6.73
|
27,929 | 6.71 | 7.38 | 6.04 | 0 | 0 | 0 |
| 28/08/2014 |
6.71
|
34,603 | 6.11 | 6.71 | 6.71 | 0 | 0 | 0 |
| 27/08/2014 |
6.11
|
22,100 | 5.56 | 6.11 | 6.11 | 0 | 0 | 0 |
| 26/08/2014 |
5.56
|
22,700 | 5.56 | 5.56 | 4.99 | 0 | 0 | 0 |