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) |
-0.16 | -3.71% | 16,330,300 | 0 | 0 |
4.14
4.47
4.15
|
2 tháng
(2024-09-23) |
-0.15 | -3.49% | 28,184,800 | 0 | 0 |
4.14
4.49
4.15
|
3 tháng
(2024-08-26) |
-0.23 | -5.25% | 37,504,800 | -15,000 | -0.1 |
4.14
4.49
4.15
|
6 tháng
(2024-05-27) |
-0.49 | -10.56% | 76,981,800 | -25,800 | -0.1 |
4.14
4.80
4.15
|
12 tháng
(2023-11-28) |
-0.12 | -2.81% | 260,446,100 | -25,800 | -0.1 |
4.14
5.08
4.15
|
24 tháng
(2022-12-05) |
-0.35 | -7.78% | 994,192,300 | -31,392 | -0.6 |
3.47
6.83
4.15
|
36 tháng
(2021-12-08) |
-8.42 | -66.98% | 1,825,100,000 | -67,698 | -1.4 |
3.04
15.80
4.15
|
60 tháng
(2019-12-19) |
-4.26 | -50.66% | 3,972,719,850 | -5,797,238 | -60.8 |
3.04
20.10
4.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2014 |
15.49
|
3,282,008 | 15.54 | 15.69 | 14.84 | 1,900 | 1,000 | 0.0 |
18/11/2014 |
15.54
|
2,395,598 | 16.04 | 16.19 | 15.54 | 2,000 | 900 | 0.0 |
17/11/2014 |
16.04
|
3,413,565 | 15.79 | 16.54 | 15.94 | 500 | 0 | 0.0 |
14/11/2014 |
15.79
|
2,137,860 | 15.94 | 15.94 | 15.19 | 0 | 11,700 | -0.4 |
13/11/2014 |
15.94
|
4,136,534 | 15.99 | 16.04 | 15.34 | 0 | 0 | 0 |
12/11/2014 |
15.99
|
2,437,866 | 15.44 | 16.04 | 15.29 | 0 | 0 | 0 |
11/11/2014 |
15.44
|
3,337,685 | 15.09 | 15.44 | 14.94 | 1,700 | 0 | 0.1 |
10/11/2014 |
15.09
|
3,731,197 | 14.35 | 15.69 | 14.35 | 10,500 | 400 | 0.3 |
07/11/2014 |
14.35
|
2,912,005 | 14.45 | 14.70 | 14.25 | 0 | 0 | 0 |
06/11/2014 |
14.45
|
3,175,068 | 14.05 | 14.84 | 14.05 | 1,100 | 0 | 0.0 |
05/11/2014 |
14.05
|
6,061,504 | 12.80 | 14.05 | 12.80 | 400 | 52,300 | -1.4 |
04/11/2014 |
12.80
|
2,947,509 | 12.65 | 13.10 | 12.50 | 0 | 10,000 | -0.3 |
03/11/2014 |
12.65
|
1,599,985 | 12.45 | 12.80 | 12.55 | 0 | 0 | 0 |
31/10/2014 |
12.45
|
2,343,250 | 12.45 | 12.60 | 12.35 | 2,300 | 0 | 0.1 |
30/10/2014 |
12.45
|
1,877,750 | 12.65 | 12.75 | 12.45 | 0 | 0 | 0 |
29/10/2014 |
12.65
|
4,477,660 | 11.96 | 12.80 | 12.10 | 21,000 | 0 | 0.5 |
28/10/2014 |
11.96
|
2,703,589 | 12.10 | 12.45 | 11.96 | 0 | 0 | 0 |
27/10/2014 |
12.10
|
1,780,520 | 13.30 | 13.30 | 12.10 | 0 | 3,500 | -0.1 |
24/10/2014 |
13.30
|
4,446,155 | 13.15 | 13.30 | 12.65 | 0 | 87,300 | -2.3 |
23/10/2014 |
13.15
|
3,589,545 | 13.55 | 13.65 | 12.90 | 0 | 8,000 | -0.2 |
22/10/2014 |
13.55
|
3,481,142 | 13.25 | 13.60 | 13.05 | 2,500 | 0 | 0.1 |
21/10/2014 |
13.25
|
2,107,614 | 13.55 | 13.70 | 13.25 | 1,300 | 0 | 0.0 |
20/10/2014 |
13.55
|
3,703,930 | 13.05 | 13.75 | 12.95 | 9,000 | 1,000 | 0.2 |
17/10/2014 |
13.05
|
5,032,897 | 12.06 | 13.05 | 11.91 | 10,800 | 0 | 0.0 |
16/10/2014 |
12.06
|
2,425,859 | 12.65 | 12.75 | 11.86 | 1,000 | 0 | 0.0 |
15/10/2014 |
12.65
|
2,797,915 | 12.35 | 12.65 | 11.86 | 4,000 | 1,000 | 0.1 |
14/10/2014 |
12.35
|
2,161,640 | 12.45 | 12.85 | 12.35 | 0 | 0 | 0 |
13/10/2014 |
12.45
|
2,744,746 | 12.85 | 12.95 | 12.35 | 0 | 20,000 | -0.5 |
10/10/2014 |
12.85
|
5,315,550 | 13.35 | 13.35 | 12.65 | 0 | 0 | 0 |
09/10/2014 |
13.35
|
3,246,186 | 13.80 | 14.00 | 13.35 | 1,000 | 5,000 | -0.1 |
08/10/2014 |
13.80
|
5,016,848 | 13.05 | 13.80 | 12.60 | 0 | 3,000 | -0.1 |
07/10/2014 |
13.05
|
2,412,915 | 13.10 | 13.15 | 12.85 | 0 | 1,400 | -0.0 |
06/10/2014 |
13.10
|
3,365,043 | 12.85 | 13.20 | 12.55 | 25,000 | 0 | 0.6 |
03/10/2014 |
12.85
|
4,432,932 | 11.91 | 12.85 | 11.66 | 100 | 9,300 | -0.2 |
02/10/2014 |
11.91
|
3,794,749 | 11.41 | 12.25 | 11.06 | 4,000 | 6,700 | -0.1 |
01/10/2014 |
11.41
|
3,023,882 | 11.76 | 11.91 | 11.26 | 790 | 4,300 | -0.1 |
30/09/2014 |
11.76
|
3,645,477 | 10.81 | 11.76 | 10.81 | 0 | 0 | 0 |
29/09/2014 |
10.81
|
4,608,473 | 9.86 | 10.81 | 9.76 | 2,400 | 1,400 | 0.0 |
26/09/2014 |
9.86
|
4,260,713 | 9.71 | 10.06 | 9.51 | 4,700 | 0 | 0.1 |
25/09/2014 |
9.71
|
4,520,001 | 9.22 | 9.71 | 8.92 | 0 | 1,400 | -0.0 |
24/09/2014 |
9.22
|
3,960,038 | 9.02 | 9.22 | 8.57 | 15,000 | 2,600 | 0.2 |
23/09/2014 |
9.02
|
2,815,360 | 9.12 | 9.17 | 8.87 | 0 | 6,100 | -0.1 |
22/09/2014 |
9.12
|
2,665,035 | 9.02 | 9.37 | 8.92 | 1,400 | 0 | 0.0 |
19/09/2014 |
9.02
|
5,683,862 | 8.32 | 9.07 | 8.12 | 2,600 | 0 | 0.0 |
18/09/2014 |
8.32
|
3,179,876 | 8.97 | 8.97 | 8.27 | 6,100 | 0 | 0.1 |
17/09/2014 |
8.97
|
4,809,592 | 8.22 | 9.02 | 8.47 | 0 | 0 | 0 |
16/09/2014 |
8.22
|
5,685,732 | 7.47 | 8.22 | 7.42 | 0 | 0 | 0 |
15/09/2014 |
7.47
|
3,660,526 | 7.37 | 7.62 | 7.37 | 0 | 0 | 0 |
12/09/2014 |
7.37
|
1,355,582 | 7.32 | 7.42 | 7.27 | 0 | 0 | 0 |
11/09/2014 |
7.32
|
1,716,469 | 7.37 | 7.52 | 7.22 | 0 | 0 | 0 |
10/09/2014 |
7.37
|
2,915,977 | 7.02 | 7.37 | 7.02 | 0 | 0 | 0 |
09/09/2014 |
7.02
|
3,311,135 | 7.47 | 7.57 | 7.02 | 2,500 | 0 | 0.0 |
08/09/2014 |
7.47
|
2,331,855 | 7.67 | 7.82 | 7.47 | 0 | 0 | 0 |
05/09/2014 |
7.67
|
3,181,357 | 7.37 | 7.67 | 7.37 | 0 | 0 | 0 |
04/09/2014 |
7.37
|
2,645,570 | 7.32 | 7.52 | 7.27 | 5,000 | 0 | 0.1 |
03/09/2014 |
7.32
|
1,627,431 | 7.22 | 7.47 | 7.27 | 0 | 0 | 0 |
29/08/2014 |
7.22
|
2,042,485 | 7.22 | 7.32 | 7.12 | 0 | 5,200 | -0.1 |
28/08/2014 |
7.22
|
2,415,048 | 7.12 | 7.37 | 7.12 | 0 | 0 | 0 |
27/08/2014 |
7.12
|
2,145,470 | 7.02 | 7.17 | 7.02 | 2,000 | 0 | 0.0 |
26/08/2014 |
7.02
|
2,229,167 | 7.07 | 7.22 | 7.02 | 0 | 0 | 0 |
25/08/2014 |
7.07
|
4,646,230 | 6.87 | 7.17 | 6.77 | 57,000 | 0 | 0.0 |
22/08/2014 |
6.87
|
1,383,075 | 6.92 | 6.97 | 6.87 | 30,000 | 0 | 0.0 |
21/08/2014 |
6.92
|
1,558,913 | 6.82 | 6.92 | 6.82 | 0 | 0 | 0 |
20/08/2014 |
6.82
|
1,150,900 | 6.92 | 6.92 | 6.82 | 0 | 0 | 0 |
19/08/2014 |
6.92
|
1,451,400 | 7.02 | 7.07 | 6.92 | 700 | 0 | 0.0 |
18/08/2014 |
7.02
|
1,481,775 | 6.97 | 7.02 | 6.92 | 2,000 | 0 | 0.0 |
15/08/2014 |
6.97
|
1,467,345 | 6.97 | 7.02 | 6.92 | 800 | 0 | 0.0 |
14/08/2014 |
6.97
|
1,993,400 | 7.07 | 7.17 | 6.97 | 0 | 0 | 0 |
13/08/2014 |
7.07
|
2,425,300 | 6.97 | 7.07 | 6.87 | 500 | 0 | 0.0 |
12/08/2014 |
6.97
|
1,402,425 | 6.92 | 7.02 | 6.87 | 0 | 0 | 0 |
11/08/2014 |
6.92
|
1,190,243 | 7.02 | 7.07 | 6.92 | 1,000 | 1,500 | -0.0 |
08/08/2014 |
7.02
|
1,972,550 | 7.07 | 7.12 | 6.97 | 0 | 0 | 0 |
07/08/2014 |
7.07
|
1,073,351 | 7.07 | 7.07 | 6.97 | 1,000 | 0 | 0.0 |
06/08/2014 |
7.07
|
2,737,785 | 7.02 | 7.17 | 6.82 | 1,500 | 0 | 0.0 |
05/08/2014 |
7.02
|
2,239,827 | 6.82 | 7.07 | 6.77 | 1,000 | 0 | 0.0 |
04/08/2014 |
6.82
|
1,089,730 | 6.82 | 6.82 | 6.72 | 2,000 | 10,000 | -0.1 |
01/08/2014 |
6.82
|
1,655,410 | 6.87 | 6.92 | 6.68 | 0 | 0 | 0 |
31/07/2014 |
6.87
|
1,211,210 | 6.82 | 6.92 | 6.72 | 0 | 0 | 0 |
30/07/2014 |
6.82
|
1,725,200 | 6.72 | 6.87 | 6.63 | 0 | 0 | 0 |
29/07/2014 |
6.72
|
1,114,460 | 6.63 | 6.77 | 6.58 | 0 | 0 | 0 |
28/07/2014 |
6.63
|
1,659,475 | 7.07 | 7.07 | 6.63 | 0 | 0 | 0 |
25/07/2014 |
7.07
|
2,151,490 | 7.32 | 7.37 | 7.07 | 0 | 5,000 | -0.1 |
24/07/2014 |
7.32
|
1,524,775 | 7.32 | 7.37 | 7.27 | 0 | 0 | 0 |
23/07/2014 |
7.32
|
1,501,400 | 7.17 | 7.32 | 7.17 | 0 | 0 | 0 |
22/07/2014 |
7.17
|
1,370,160 | 7.27 | 7.32 | 7.12 | 0 | 0 | 0 |
21/07/2014 |
7.27
|
1,701,500 | 7.32 | 7.47 | 7.22 | 0 | 0 | 0 |
18/07/2014 |
7.32
|
1,515,200 | 7.47 | 7.47 | 7.32 | 0 | 0 | 0 |
17/07/2014 |
7.47
|
1,994,590 | 7.67 | 7.67 | 7.42 | 0 | 0 | 0 |
16/07/2014 |
7.67
|
4,194,159 | 7.52 | 7.82 | 7.52 | 0 | 0 | 0 |
15/07/2014 |
7.52
|
1,971,200 | 7.32 | 7.52 | 7.32 | 0 | 0 | 0 |
14/07/2014 |
7.32
|
1,534,150 | 7.37 | 7.42 | 7.27 | 0 | 0 | 0 |
11/07/2014 |
7.37
|
1,128,400 | 7.42 | 7.42 | 7.27 | 0 | 0 | 0 |
10/07/2014 |
7.42
|
2,302,300 | 7.52 | 7.57 | 7.17 | 1,400 | 0 | 0.0 |
09/07/2014 |
7.52
|
2,224,660 | 7.37 | 7.57 | 7.37 | 0 | 0 | 0 |
08/07/2014 |
7.37
|
1,240,070 | 7.32 | 7.37 | 7.22 | 0 | 0 | 0 |
07/07/2014 |
7.32
|
1,660,200 | 7.37 | 7.42 | 7.27 | 0 | 0 | 0 |
04/07/2014 |
7.37
|
1,488,600 | 7.42 | 7.42 | 7.27 | 0 | 0 | 0 |
03/07/2014 |
7.42
|
1,349,827 | 7.37 | 7.47 | 7.22 | 0 | 0 | 0 |
02/07/2014 |
7.37
|
1,834,690 | 7.17 | 7.37 | 7.12 | 240,000 | 0 | 3.5 |
01/07/2014 |
7.17
|
2,011,140 | 7.22 | 7.27 | 7.12 | 0 | 0 | 0 |