Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-3 | -9.68% | 175,747,600 | -3,436,194 | -102.3 |
28
31
28
|
2 tháng
(2024-09-16) |
-0.20 | -0.71% | 410,123,500 | 4,840,487 | 150.8 |
28
31.20
28
|
3 tháng
(2024-08-15) |
2.50 | 9.80% | 633,140,100 | 6,561,533 | 199.4 |
25.50
31.20
28
|
6 tháng
(2024-05-17) |
-0.95 | -3.27% | 1,064,375,300 | 4,108,741 | 129.8 |
23
31.20
28
|
12 tháng
(2023-11-20) |
7.99 | 39.96% | 2,017,372,200 | 10,171,066 | 265.8 |
19.49
31.20
28
|
24 tháng
(2022-11-24) |
15.59 | 125.54% | 3,485,539,200 | 17,727,821 | 287.4 |
12.41
31.20
28
|
36 tháng
(2021-11-29) |
-4.21 | -13.07% | 4,755,015,700 | -1,343,588 | -441.2 |
10.20
32.21
28
|
60 tháng
(2019-12-10) |
17.66 | 170.72% | 6,607,239,650 | -42,155,965 | -1,543.9 |
5.17
32.21
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/11/2014 |
6.53
|
250,370 | 6.49 | 6.60 | 6.48 | 0 | 10,000 | -0.4 |
10/11/2014 |
6.49
|
446,730 | 6.46 | 6.55 | 6.49 | 0 | 0 | 0 |
07/11/2014 |
6.46
|
219,070 | 6.41 | 6.49 | 6.39 | 0 | 0 | 0 |
06/11/2014 |
6.41
|
179,290 | 6.34 | 6.42 | 6.36 | 0 | 0 | 0 |
05/11/2014 |
6.34
|
590,070 | 6.41 | 6.48 | 6.30 | 0 | 0 | 0 |
04/11/2014 |
6.41
|
369,660 | 6.48 | 6.49 | 6.39 | 0 | 0 | 0 |
03/11/2014 |
6.48
|
443,480 | 6.41 | 6.55 | 6.44 | 0 | 0 | 0 |
31/10/2014 |
6.41
|
406,100 | 6.29 | 6.42 | 6.29 | 0 | 0 | 0 |
30/10/2014 |
6.29
|
234,540 | 6.41 | 6.41 | 6.29 | 0 | 0 | 0 |
29/10/2014 |
6.41
|
258,640 | 6.25 | 6.44 | 6.30 | 0 | 0 | 0 |
28/10/2014 |
6.25
|
435,150 | 6.16 | 6.29 | 6.13 | 0 | 0 | 0 |
27/10/2014 |
6.16
|
626,340 | 6.39 | 6.39 | 6.16 | 0 | 0 | 0 |
24/10/2014 |
6.39
|
378,040 | 6.42 | 6.46 | 6.34 | 0 | 0 | 0 |
23/10/2014 |
6.42
|
904,490 | 6.58 | 6.60 | 6.41 | 0 | 0 | 0 |
22/10/2014 |
6.58
|
598,710 | 6.37 | 6.58 | 6.39 | 0 | 0 | 0 |
21/10/2014 |
6.37
|
362,850 | 6.36 | 6.41 | 6.32 | 0 | 0 | 0 |
20/10/2014 |
6.36
|
540,370 | 6.36 | 6.42 | 6.34 | 0 | 0 | 0 |
17/10/2014 |
6.36
|
723,400 | 6.25 | 6.39 | 6.20 | 0 | 0 | 0 |
16/10/2014 |
6.25
|
1,297,700 | 6.60 | 6.62 | 6.25 | 0 | 0 | 0 |
15/10/2014 |
6.60
|
837,050 | 6.69 | 6.69 | 6.55 | 0 | 0 | 0 |
14/10/2014 |
6.69
|
708,790 | 6.82 | 6.86 | 6.69 | 0 | 0 | 0 |
13/10/2014 |
6.82
|
357,930 | 6.79 | 6.86 | 6.74 | 0 | 0 | 0 |
10/10/2014 |
6.79
|
769,320 | 6.88 | 6.91 | 6.77 | 0 | 0 | 0 |
09/10/2014 |
6.88
|
544,820 | 6.95 | 7.03 | 6.88 | 0 | 0 | 0 |
08/10/2014 |
6.95
|
692,770 | 7.03 | 7.08 | 6.93 | 106,800 | 98,000 | 0.4 |
07/10/2014 |
7.03
|
627,070 | 7.05 | 7.10 | 7.02 | 19,360 | 0 | 0.8 |
06/10/2014 |
7.05
|
469,660 | 7.07 | 7.15 | 7.03 | 0 | 0 | 0 |
03/10/2014 |
7.07
|
754,330 | 7.07 | 7.19 | 7.05 | 0 | 0 | 0 |
02/10/2014 |
7.07
|
1,445,450 | 6.88 | 7.14 | 6.86 | 0 | 8,800 | -0.4 |
01/10/2014 |
6.88
|
615,450 | 6.79 | 6.93 | 6.84 | 0 | 19,360 | -0.8 |
30/09/2014 |
6.79
|
520,870 | 6.74 | 6.84 | 6.70 | 0 | 0 | 0 |
29/09/2014 |
6.74
|
954,510 | 6.70 | 6.93 | 6.74 | 29,560 | 0 | 1.2 |
26/09/2014 |
6.70
|
561,160 | 6.69 | 6.82 | 6.70 | 0 | 0 | 0 |
25/09/2014 |
6.69
|
914,280 | 6.60 | 6.70 | 6.44 | 0 | 0 | 0 |
24/09/2014 |
6.60
|
762,550 | 6.69 | 6.75 | 6.58 | 0 | 0 | 0 |
23/09/2014 |
6.69
|
618,540 | 6.70 | 6.81 | 6.67 | 0 | 29,560 | -1.1 |
22/09/2014 |
6.70
|
1,001,160 | 6.86 | 7.00 | 6.70 | 100,000 | 50,000 | 2.0 |
19/09/2014 |
6.86
|
753,770 | 6.84 | 6.89 | 6.77 | 50,000 | 0 | 2.0 |
18/09/2014 |
6.84
|
1,303,550 | 7.19 | 7.28 | 6.84 | 0 | 0 | 0 |
17/09/2014 |
7.19
|
3,959,870 | 6.72 | 7.19 | 6.86 | 0 | 0 | 0 |
16/09/2014 |
6.72
|
644,770 | 6.70 | 6.72 | 6.60 | 0 | 50,000 | -1.9 |
15/09/2014 |
6.70
|
1,231,440 | 6.75 | 6.86 | 6.70 | 200 | 50,000 | -1.9 |
12/09/2014 |
6.75
|
690,460 | 6.79 | 6.82 | 6.72 | 0 | 0 | 0 |
11/09/2014 |
6.79
|
834,440 | 6.81 | 6.93 | 6.77 | 1,050,000 | 1,050,000 | 0 |
10/09/2014 |
6.81
|
649,240 | 6.63 | 6.81 | 6.51 | 0 | 0 | 0 |
09/09/2014 |
6.63
|
2,387,940 | 6.81 | 7.00 | 6.42 | 511,670 | 200 | 20.1 |
08/09/2014 |
6.81
|
692,170 | 6.72 | 6.86 | 6.75 | 0 | 0 | 0 |
05/09/2014 |
6.72
|
742,750 | 6.65 | 6.74 | 6.62 | 0 | 0 | 0 |
04/09/2014 |
6.65
|
1,127,710 | 6.72 | 6.75 | 6.63 | 0 | 0 | 0 |
03/09/2014 |
6.72
|
898,660 | 6.77 | 6.88 | 6.72 | 0 | 0 | 0 |
29/08/2014 |
6.77
|
826,780 | 6.79 | 6.86 | 6.70 | 0 | 0 | 0 |
28/08/2014 |
6.79
|
1,434,960 | 6.53 | 6.84 | 6.51 | 0 | 0 | 0 |
27/08/2014 |
6.53
|
1,152,910 | 6.44 | 6.56 | 6.41 | 0 | 0 | 0 |
26/08/2014 |
6.44
|
939,000 | 6.41 | 6.51 | 6.39 | 0 | 0 | 0 |
25/08/2014 |
6.41
|
1,235,090 | 6.32 | 6.51 | 6.36 | 0 | 0 | 0 |
22/08/2014 |
6.32
|
891,820 | 6.30 | 6.41 | 6.30 | 0 | 0 | 0 |
21/08/2014 |
6.30
|
1,695,420 | 6.20 | 6.42 | 6.20 | 0 | 0 | 0 |
20/08/2014 |
6.20
|
349,870 | 6.22 | 6.29 | 6.20 | 0 | 0 | 0 |
19/08/2014 |
6.22
|
1,150,410 | 6.23 | 6.37 | 6.20 | 0 | 0 | 0 |
18/08/2014 |
6.23
|
1,589,890 | 6.08 | 6.30 | 6.06 | 0 | 0 | 0 |
15/08/2014 |
6.08
|
521,200 | 6.10 | 6.11 | 6.04 | 0 | 0 | 0 |
14/08/2014 |
6.10
|
939,790 | 6.04 | 6.18 | 6.06 | 0 | 0 | 0 |
13/08/2014 |
6.04
|
628,650 | 5.90 | 6.04 | 5.87 | 0 | 0 | 0 |
12/08/2014 |
5.90
|
389,620 | 5.90 | 5.97 | 5.89 | 0 | 0 | 0 |
11/08/2014 |
5.90
|
364,590 | 5.92 | 5.96 | 5.89 | 45,220 | 30,000 | 0.5 |
08/08/2014 |
5.92
|
629,950 | 6.01 | 6.04 | 5.92 | 0 | 0 | 0 |
07/08/2014 |
6.01
|
354,890 | 6.03 | 6.03 | 5.92 | 10 | 0 | 0.0 |
06/08/2014 |
6.03
|
403,610 | 6.01 | 6.08 | 5.99 | 0 | 0 | 0 |
05/08/2014 |
6.01
|
564,960 | 5.94 | 6.01 | 5.94 | 0 | 15,130 | -0.5 |
04/08/2014 |
5.94
|
737,540 | 5.85 | 5.97 | 5.82 | 0 | 0 | 0 |
01/08/2014 |
5.85
|
633,450 | 5.94 | 5.96 | 5.56 | 500 | 100 | 0.0 |
31/07/2014 |
5.94
|
609,370 | 5.92 | 5.99 | 5.90 | 0 | 0 | 0 |
30/07/2014 |
5.92
|
585,620 | 5.90 | 6.03 | 5.90 | 0 | 0 | 0 |
29/07/2014 |
5.90
|
623,190 | 5.90 | 5.94 | 5.85 | 1,300 | 0 | 0.0 |
28/07/2014 |
5.90
|
1,207,240 | 6.10 | 6.10 | 5.89 | 420 | 500 | -0.0 |
25/07/2014 |
6.10
|
527,800 | 6.20 | 6.27 | 6.10 | 100,050 | 100,000 | 0.0 |
24/07/2014 |
6.20
|
485,700 | 6.15 | 6.20 | 6.15 | 0 | 0 | 0 |
23/07/2014 |
6.15
|
808,540 | 6.20 | 6.25 | 6.15 | 0 | 1,300 | -0.0 |
22/07/2014 |
6.20
|
904,010 | 6.27 | 6.30 | 6.16 | 0 | 200 | -0.0 |
21/07/2014 |
6.27
|
699,250 | 6.34 | 6.42 | 6.25 | 0 | 0 | 0 |
18/07/2014 |
6.34
|
1,000,270 | 6.30 | 6.41 | 6.27 | 0 | 270 | -0.0 |
17/07/2014 |
6.30
|
914,120 | 6.27 | 6.36 | 6.22 | 0 | 0 | 0 |
16/07/2014 |
6.27
|
882,970 | 6.32 | 6.48 | 6.27 | 930 | 0 | 0.0 |
15/07/2014 |
6.32
|
1,256,030 | 6.06 | 6.32 | 6.10 | 0 | 0 | 0 |
14/07/2014 |
6.06
|
706,700 | 6.04 | 6.10 | 5.97 | 0 | 0 | 0 |
11/07/2014 |
6.04
|
1,093,110 | 6.13 | 6.15 | 6.01 | 1,000 | 0 | 0.0 |
10/07/2014 |
6.13
|
1,392,870 | 6.29 | 6.29 | 6.08 | 15,600 | 700 | 0.5 |
09/07/2014 |
6.29
|
596,860 | 6.27 | 6.36 | 6.27 | 60,000 | 0 | 2.2 |
08/07/2014 |
6.27
|
907,950 | 6.32 | 6.32 | 6.23 | 250,000 | 250,100 | -0.0 |
07/07/2014 |
6.32
|
402,380 | 6.37 | 6.41 | 6.29 | 0 | 1,130 | -0.0 |
04/07/2014 |
6.37
|
1,122,170 | 6.42 | 6.42 | 6.32 | 0 | 15,600 | -0.6 |
03/07/2014 |
6.42
|
647,070 | 6.32 | 6.48 | 6.34 | 0 | 60,000 | -2.2 |
02/07/2014 |
6.32
|
492,510 | 6.23 | 6.39 | 6.23 | 260,000 | 260,000 | 0 |
01/07/2014 |
6.23
|
816,470 | 6.22 | 6.32 | 6.20 | 140,000 | 140,000 | 0 |
30/06/2014 |
6.22
|
436,730 | 6.20 | 6.29 | 6.16 | 250,000 | 250,000 | 0 |
27/06/2014 |
6.20
|
450,920 | 6.23 | 6.27 | 6.18 | 50,000 | 50,000 | 0 |
26/06/2014 |
6.23
|
638,990 | 6.25 | 6.32 | 6.23 | 0 | 0 | 0 |
25/06/2014 |
6.25
|
616,030 | 6.23 | 6.34 | 6.23 | 11,960 | 0 | 0.4 |
24/06/2014 |
6.23
|
876,660 | 6.16 | 6.23 | 6.08 | 126,300 | 126,300 | 0 |
23/06/2014 |
6.16
|
469,510 | 6.25 | 6.25 | 6.13 | 0 | 0 | 0 |