Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.15 | 1.33% | 7,243,600 | -1,300 | -0.0 |
11.20
11.65
11.50
|
2 tháng
(2024-07-22) |
0.30 | 2.70% | 20,165,900 | -1,300 | -0.0 |
10.35
12.20
11.50
|
3 tháng
(2024-06-24) |
-0.75 | -6.17% | 40,129,300 | -1,300 | -0.0 |
10.35
12.50
11.50
|
6 tháng
(2024-03-25) |
-0.20 | -1.72% | 78,749,500 | -1,300 | -0.0 |
9.55
12.60
11.50
|
12 tháng
(2023-09-26) |
0.75 | 7.04% | 138,867,000 | -1,400 | -0.0 |
8.31
12.60
11.50
|
24 tháng
(2022-10-03) |
0.35 | 3.17% | 308,377,600 | -26,295 | -0.5 |
5.54
14.55
11.50
|
36 tháng
(2021-10-06) |
-1.70 | -12.97% | 581,775,100 | -187,817 | -4.5 |
5.54
24.36
11.50
|
60 tháng
(2019-10-17) |
0.37 | 3.32% | 605,370,790 | -155,307 | -4.1 |
5.54
24.36
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
5.10
|
461,850 | 5.10 | 5.22 | 5.04 | 0 | 0 | 0 |
16/09/2014 |
5.10
|
320,390 | 5.10 | 5.16 | 4.97 | 0 | 0 | 0 |
15/09/2014 |
5.10
|
465,180 | 5.16 | 5.28 | 5.10 | 0 | 0 | 0 |
12/09/2014 |
5.16
|
438,820 | 5.10 | 5.22 | 5.10 | 0 | 20,000 | -0.2 |
11/09/2014 |
5.10
|
421,190 | 5.10 | 5.16 | 5.04 | 0 | 0 | 0 |
10/09/2014 |
5.10
|
376,680 | 5.10 | 5.16 | 4.97 | 0 | 1,500 | -0.0 |
09/09/2014 |
5.10
|
556,030 | 5.41 | 5.41 | 5.04 | 0 | 20,000 | -0.2 |
08/09/2014 |
5.41
|
1,551,020 | 5.35 | 5.53 | 5.35 | 0 | 100,000 | -0.9 |
05/09/2014 |
5.35
|
598,710 | 5.28 | 5.35 | 5.22 | 0 | 0 | 0 |
04/09/2014 |
5.28
|
405,550 | 5.28 | 5.35 | 5.22 | 0 | 0 | 0 |
03/09/2014 |
5.28
|
741,020 | 5.22 | 5.47 | 5.22 | 70,000 | 100,000 | -0.2 |
29/08/2014 |
5.22
|
718,670 | 5.04 | 5.35 | 5.10 | 1,500 | 0 | 0.0 |
28/08/2014 |
5.04
|
261,350 | 5.04 | 5.16 | 4.97 | 0 | 0 | 0 |
27/08/2014 |
5.04
|
466,220 | 5.10 | 5.16 | 4.97 | 20,000 | 0 | 0.2 |
26/08/2014 |
5.10
|
819,950 | 5.10 | 5.16 | 5.04 | 0 | 0 | 0 |
25/08/2014 |
5.10
|
467,760 | 5.04 | 5.22 | 5.10 | 10,000 | 0 | 0.1 |
22/08/2014 |
5.04
|
707,910 | 4.97 | 5.16 | 4.91 | 0 | 8,000 | -0.1 |
21/08/2014 |
4.97
|
323,970 | 4.97 | 5.04 | 4.91 | 0 | 0 | 0 |
20/08/2014 |
4.97
|
181,660 | 4.91 | 4.97 | 4.85 | 0 | 0 | 0 |
19/08/2014 |
4.91
|
580,410 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 |
18/08/2014 |
4.97
|
333,560 | 4.97 | 5.04 | 4.97 | 0 | 0 | 0 |
15/08/2014 |
4.97
|
252,180 | 5.10 | 5.10 | 4.97 | 0 | 0 | 0 |
14/08/2014 |
5.10
|
1,518,540 | 4.91 | 5.22 | 4.91 | 0 | 0 | 0 |
13/08/2014 |
4.91
|
177,090 | 4.85 | 4.91 | 4.73 | 0 | 0 | 0 |
12/08/2014 |
4.85
|
211,860 | 4.91 | 4.91 | 4.79 | 0 | 36,720 | -0.3 |
11/08/2014 |
4.91
|
214,590 | 4.97 | 4.97 | 4.79 | 0 | 0 | 0 |
08/08/2014 |
4.97
|
83,560 | 4.97 | 5.04 | 4.85 | 0 | 0 | 0 |
07/08/2014 |
4.97
|
139,710 | 4.85 | 4.97 | 4.73 | 0 | 0 | 0 |
06/08/2014 |
4.85
|
214,790 | 4.91 | 4.97 | 4.85 | 0 | 3,280 | -0.0 |
05/08/2014 |
4.91
|
171,010 | 4.79 | 4.91 | 4.79 | 0 | 0 | 0 |
04/08/2014 |
4.79
|
67,190 | 4.73 | 4.79 | 4.66 | 0 | 0 | 0 |
01/08/2014 |
4.73
|
64,640 | 4.85 | 4.85 | 4.73 | 0 | 0 | 0 |
31/07/2014 |
4.85
|
134,490 | 4.79 | 4.91 | 4.73 | 0 | 0 | 0 |
30/07/2014 |
4.79
|
168,160 | 4.79 | 4.85 | 4.73 | 0 | 0 | 0 |
29/07/2014 |
4.79
|
53,570 | 4.66 | 4.79 | 4.66 | 0 | 0 | 0 |
28/07/2014 |
4.66
|
183,280 | 4.85 | 4.85 | 4.66 | 0 | 0 | 0 |
25/07/2014 |
4.85
|
226,250 | 4.97 | 5.04 | 4.85 | 0 | 0 | 0 |
24/07/2014 |
4.97
|
80,880 | 5.04 | 5.04 | 4.97 | 0 | 0 | 0 |
23/07/2014 |
5.04
|
191,460 | 5.04 | 5.04 | 4.97 | 0 | 0 | 0 |
22/07/2014 |
5.04
|
286,360 | 5.04 | 5.04 | 4.91 | 0 | 0 | 0 |
21/07/2014 |
5.04
|
183,390 | 5.10 | 5.16 | 4.97 | 0 | 0 | 0 |
18/07/2014 |
5.10
|
196,590 | 5.16 | 5.16 | 5.10 | 0 | 0 | 0 |
17/07/2014 |
5.16
|
494,470 | 5.10 | 5.16 | 4.97 | 0 | 0 | 0 |
16/07/2014 |
5.10
|
314,790 | 5.10 | 5.22 | 5.10 | 0 | 0 | 0 |
15/07/2014 |
5.10
|
264,360 | 5.22 | 5.28 | 5.10 | 0 | 0 | 0 |
14/07/2014 |
5.22
|
81,270 | 5.22 | 5.28 | 5.10 | 0 | 0 | 0 |
11/07/2014 |
5.22
|
1,021,990 | 5.04 | 5.28 | 5.04 | 193,900 | 0 | 1.6 |
10/07/2014 |
5.04
|
565,370 | 5.28 | 5.28 | 5.04 | 100,000 | 0 | 0.8 |
09/07/2014 |
5.28
|
334,180 | 5.28 | 5.28 | 5.22 | 73,310 | 0 | 0.6 |
08/07/2014 |
5.28
|
315,150 | 5.22 | 5.28 | 5.10 | 0 | 0 | 0 |
07/07/2014 |
5.22
|
446,620 | 5.22 | 5.28 | 5.16 | 100,000 | 0 | 0.8 |
04/07/2014 |
5.22
|
665,530 | 5.16 | 5.28 | 5.16 | 101,500 | 0 | 0.8 |
03/07/2014 |
5.16
|
2,306,170 | 4.85 | 5.16 | 4.91 | 200,000 | 0 | 1.7 |
02/07/2014 |
4.85
|
437,650 | 4.73 | 4.85 | 4.73 | 400 | 2,000 | -0.0 |
01/07/2014 |
4.73
|
172,300 | 4.79 | 4.79 | 4.73 | 0 | 0 | 0 |
30/06/2014 |
4.79
|
706,280 | 4.79 | 4.79 | 4.66 | 0 | 0 | 0 |
27/06/2014 |
4.79
|
387,910 | 4.79 | 4.79 | 4.66 | 0 | 0 | 0 |
26/06/2014 |
4.79
|
196,340 | 4.73 | 4.85 | 4.73 | 0 | 0 | 0 |
25/06/2014 |
4.73
|
140,930 | 4.73 | 4.79 | 4.66 | 0 | 0 | 0 |
24/06/2014 |
4.73
|
212,230 | 4.73 | 4.73 | 4.60 | 0 | 0 | 0 |
23/06/2014 |
4.73
|
63,300 | 4.73 | 4.79 | 4.60 | 0 | 0 | 0 |
20/06/2014 |
4.73
|
294,800 | 4.73 | 4.85 | 4.60 | 0 | 0 | 0 |
19/06/2014 |
4.73
|
231,540 | 4.91 | 4.91 | 4.66 | 0 | 0 | 0 |
18/06/2014 |
4.91
|
196,760 | 4.85 | 4.97 | 4.85 | 0 | 0 | 0 |
17/06/2014 |
4.85
|
250,730 | 4.79 | 4.85 | 4.73 | 0 | 33,900 | -0.3 |
16/06/2014 |
4.79
|
60,560 | 4.85 | 4.85 | 4.66 | 0 | 0 | 0 |
13/06/2014 |
4.85
|
264,050 | 4.79 | 4.85 | 4.66 | 0 | 0 | 0 |
12/06/2014 |
4.79
|
403,720 | 4.73 | 4.97 | 4.73 | 0 | 10,000 | -0.1 |
11/06/2014 |
4.73
|
147,220 | 4.54 | 4.73 | 4.54 | 0 | 500 | -0.0 |
10/06/2014 |
4.54
|
198,180 | 4.66 | 4.73 | 4.48 | 0 | 800 | -0.0 |
09/06/2014 |
4.66
|
142,530 | 4.73 | 4.85 | 4.54 | 10,000 | 0 | 0.1 |
06/06/2014 |
4.73
|
84,480 | 4.54 | 4.73 | 4.54 | 100 | 0 | 0.0 |
05/06/2014 |
4.54
|
133,620 | 4.54 | 4.60 | 4.41 | 800 | 0 | 0.0 |
04/06/2014 |
4.54
|
226,700 | 4.85 | 4.85 | 4.54 | 0 | 15,200 | -0.1 |
03/06/2014 |
4.85
|
61,610 | 4.85 | 4.97 | 4.73 | 0 | 0 | 0 |
02/06/2014 |
4.85
|
136,570 | 4.97 | 4.97 | 4.73 | 0 | 7,060 | -0.1 |
30/05/2014 |
4.97
|
219,550 | 5.10 | 5.10 | 4.91 | 0 | 10,000 | -0.1 |
29/05/2014 |
5.10
|
289,450 | 5.16 | 5.22 | 5.04 | 0 | 10,000 | -0.1 |
28/05/2014 |
5.16
|
698,790 | 5.04 | 5.22 | 5.04 | 0 | 10,000 | -0.1 |
27/05/2014 |
5.04
|
366,190 | 4.91 | 5.10 | 4.91 | 30,000 | 0 | 0.2 |
26/05/2014 |
4.91
|
86,630 | 4.97 | 4.97 | 4.79 | 0 | 0 | 0 |
23/05/2014 |
4.97
|
133,950 | 4.85 | 5.04 | 4.79 | 0 | 20,000 | -0.2 |
22/05/2014 |
4.85
|
216,090 | 5.04 | 5.10 | 4.85 | 0 | 0 | 0 |
21/05/2014 |
5.04
|
411,820 | 4.85 | 5.10 | 4.85 | 10,000 | 0 | 0.1 |
20/05/2014 |
4.85
|
292,420 | 4.79 | 4.85 | 4.66 | 20,000 | 90,000 | -0.5 |
19/05/2014 |
4.79
|
109,810 | 4.79 | 4.91 | 4.54 | 0 | 50 | -0.0 |
16/05/2014 |
4.79
|
286,240 | 4.48 | 4.79 | 4.48 | 0 | 0 | 0 |
15/05/2014 |
4.48
|
174,560 | 4.48 | 4.66 | 4.17 | 0 | 0 | 0 |
14/05/2014 |
4.48
|
279,980 | 4.23 | 4.48 | 4.23 | 12,240 | 0 | 0.1 |
13/05/2014 |
4.23
|
203,880 | 4.29 | 4.41 | 4.10 | 10,310 | 0 | 0.1 |
12/05/2014 |
4.29
|
637,500 | 4.60 | 4.60 | 4.29 | 2,000 | 0 | 0.0 |
09/05/2014 |
4.60
|
142,380 | 4.54 | 4.73 | 4.35 | 0 | 0 | 0 |
08/05/2014 |
4.54
|
901,360 | 4.85 | 4.85 | 4.54 | 0 | 0 | 0 |
07/05/2014 |
4.85
|
63,540 | 4.85 | 4.97 | 4.79 | 0 | 0 | 0 |
06/05/2014 |
4.85
|
618,200 | 4.97 | 4.97 | 4.66 | 100 | 0 | 0.0 |
05/05/2014 |
4.97
|
239,960 | 5.35 | 5.60 | 4.97 | 0 | 0 | 0 |
29/04/2014 |
5.35
|
111,900 | 5.28 | 5.41 | 5.28 | 0 | 0 | 0 |
28/04/2014 |
5.28
|
149,870 | 5.41 | 5.47 | 5.28 | 0 | 0 | 0 |
25/04/2014 |
5.41
|
132,650 | 5.47 | 5.72 | 5.41 | 0 | 0 | 0 |
24/04/2014 |
5.47
|
152,130 | 5.47 | 5.60 | 5.41 | 0 | 0 | 0 |