Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.30 | 10.34% | 4,505,800 | 11,100 | 0.0 |
2.60
3.40
3.20
|
2 tháng
(2024-07-22) |
-0.70 | -17.95% | 9,677,300 | 14,200 | 0.1 |
2.60
3.90
3.20
|
3 tháng
(2024-06-21) |
-0.80 | -20% | 14,726,100 | 8,200 | 0.0 |
2.60
4
3.20
|
6 tháng
(2024-03-25) |
0.10 | 3.23% | 39,842,500 | 20,558 | 0.1 |
2.50
4.50
3.20
|
12 tháng
(2023-09-25) |
1 | 45.45% | 69,072,500 | 13,358 | 0.0 |
1.90
4.60
3.20
|
24 tháng
(2022-09-30) |
0.10 | 3.23% | 101,766,461 | 16,658 | 0.0 |
1.40
4.60
3.20
|
36 tháng
(2021-10-05) |
-2.80 | -46.67% | 194,850,758 | 37,258 | 0.1 |
1.40
10.50
3.20
|
60 tháng
(2019-10-16) |
1.60 | 100% | 252,334,145 | 61,058 | 0.3 |
1
10.50
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2014 |
8
|
7,700 | 8.20 | 8.30 | 8 | 1,100 | 0 | 0.0 |
17/09/2014 |
8.20
|
88,400 | 8 | 8.60 | 8.10 | 41,700 | 0 | 0.3 |
16/09/2014 |
8
|
34,000 | 8.10 | 8.10 | 8 | 5,000 | 0 | 0.0 |
15/09/2014 |
8.10
|
57,000 | 8.40 | 8.40 | 8.10 | 22,200 | 0 | 0.2 |
12/09/2014 |
8.40
|
4,800 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
11/09/2014 |
8.60
|
28,600 | 8.10 | 8.80 | 8.10 | 1,700 | 6,800 | -0.0 |
10/09/2014 |
8.10
|
28,900 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
09/09/2014 |
8.10
|
96,100 | 9 | 9 | 8.10 | 11,400 | 11,300 | 0.0 |
08/09/2014 |
9
|
82,900 | 9 | 9.20 | 8.50 | 33,800 | 0 | 0.0 |
05/09/2014 |
9
|
116,500 | 8.30 | 9 | 8.20 | 40,600 | 0 | 0.3 |
04/09/2014 |
8.30
|
65,100 | 8.50 | 8.60 | 8 | 9,600 | 0 | 0.1 |
03/09/2014 |
8.50
|
78,300 | 9 | 9.10 | 8.40 | 7,800 | 12,800 | -0.0 |
29/08/2014 |
9
|
138,100 | 9 | 9.40 | 8.50 | 900 | 0 | 0.0 |
28/08/2014 |
9
|
151,100 | 9.50 | 9.50 | 8.90 | 500 | 61,100 | -0.0 |
27/08/2014 |
9.50
|
138,700 | 9.50 | 9.90 | 9.10 | 1,500 | 46,500 | -0.4 |
26/08/2014 |
9.50
|
210,200 | 8.90 | 9.50 | 8.90 | 1,500 | 46,500 | -0.4 |
25/08/2014 |
8.90
|
88,100 | 8.30 | 9.10 | 8.40 | 3,900 | 12,100 | -0.0 |
22/08/2014 |
8.30
|
189,500 | 7.80 | 8.40 | 7.80 | 40,500 | 14,500 | 0.2 |
21/08/2014 |
7.80
|
328,900 | 8.60 | 8.80 | 7.80 | 40,500 | 14,500 | 0.2 |
20/08/2014 |
8.60
|
136,000 | 8.20 | 8.90 | 8 | 11,000 | 5,000 | 0.0 |
19/08/2014 |
8.20
|
450,200 | 7.60 | 8.30 | 7.60 | 20,500 | 110,000 | -0.7 |
18/08/2014 |
7.60
|
223,800 | 7.10 | 7.60 | 7.10 | 23,100 | 40,000 | -0.1 |
15/08/2014 |
7.10
|
62,900 | 7.10 | 7.60 | 7 | 10,600 | 0 | 0.1 |
14/08/2014 |
7.10
|
114,900 | 6.90 | 7.30 | 6.70 | 3,500 | 0 | 0.0 |
13/08/2014 |
6.90
|
168,500 | 6.30 | 6.90 | 6.30 | 3,500 | 0 | 0.0 |
12/08/2014 |
6.30
|
89,400 | 5.90 | 6.40 | 6 | 15,600 | 3,700 | 0.1 |
11/08/2014 |
5.90
|
104,700 | 5.80 | 6 | 5.80 | 3,800 | 0 | 0.0 |
08/08/2014 |
5.80
|
194,110 | 5.70 | 6 | 5.20 | 82,400 | 26,500 | 0.3 |
07/08/2014 |
5.70
|
59,240 | 6 | 6 | 5.60 | 16,700 | 0 | 0.1 |
06/08/2014 |
6
|
38,000 | 6 | 6 | 5.80 | 11,300 | 0 | 0.1 |
05/08/2014 |
6
|
129,360 | 5.80 | 6.10 | 5.80 | 18,200 | 0 | 0.1 |
04/08/2014 |
5.80
|
121,240 | 5.90 | 5.90 | 5.40 | 56,500 | 0 | 0.3 |
01/08/2014 |
5.90
|
35,400 | 6 | 6 | 5.40 | 15,000 | 0 | 0.1 |
31/07/2014 |
6
|
120,700 | 5.90 | 6.10 | 5.90 | 26,600 | 0 | 0.2 |
30/07/2014 |
5.90
|
437,200 | 6 | 6.60 | 5.80 | 43,500 | 42,000 | -0.0 |
29/07/2014 |
6
|
130,800 | 5.50 | 6 | 6 | 30,000 | 0 | 0.2 |
28/07/2014 |
5.50
|
36,000 | 5 | 5.50 | 5.50 | 36,000 | 0 | 0.2 |
25/07/2014 |
5
|
68,000 | 4.60 | 5 | 4.80 | 64,000 | 0 | 0.3 |
24/07/2014 |
4.60
|
100,100 | 4.20 | 4.60 | 4.60 | 35,000 | 0 | 0.2 |
23/07/2014 |
4.20
|
48,300 | 3.90 | 4.20 | 3.90 | 10,000 | 0 | 0.0 |
22/07/2014 |
3.90
|
25,000 | 3.90 | 4 | 3.60 | 10,000 | 0 | 0.0 |
21/07/2014 |
3.90
|
32,300 | 4.10 | 4.20 | 3.90 | 5,000 | 0 | 0.0 |
18/07/2014 |
4.10
|
11,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
17/07/2014 |
4.20
|
57,200 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
16/07/2014 |
4.10
|
25,500 | 4.10 | 4.30 | 4.10 | 10,000 | 0 | 0.0 |
15/07/2014 |
4.10
|
17,200 | 4.10 | 4.20 | 4.10 | 17,000 | 0 | 0.0 |
14/07/2014 |
4.10
|
33,100 | 4.10 | 4.20 | 4.10 | 17,000 | 0 | 0.1 |
11/07/2014 |
4.10
|
22,800 | 4.10 | 4.20 | 4.10 | 8,000 | 0 | 0.0 |
10/07/2014 |
4.10
|
20,000 | 4.30 | 4.40 | 4 | 2,300 | 0 | 0.0 |
09/07/2014 |
4.30
|
34,900 | 4.10 | 4.30 | 4.10 | 2,700 | 0 | 0.0 |
08/07/2014 |
4.10
|
18,600 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
07/07/2014 |
4.30
|
10,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
04/07/2014 |
4.40
|
53,700 | 4.20 | 4.40 | 4.20 | 11,600 | 0 | 0.0 |
03/07/2014 |
4.20
|
111,300 | 3.90 | 4.20 | 3.90 | 28,400 | 0 | 0.1 |
02/07/2014 |
3.90
|
23,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
01/07/2014 |
3.90
|
8,800 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
30/06/2014 |
3.80
|
18,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
27/06/2014 |
3.80
|
2,600 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
26/06/2014 |
3.80
|
3,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
25/06/2014 |
3.90
|
30,400 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
24/06/2014 |
3.90
|
53,200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
23/06/2014 |
3.90
|
5,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
20/06/2014 |
3.90
|
15,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
19/06/2014 |
3.80
|
24,500 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
18/06/2014 |
3.90
|
50,600 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
17/06/2014 |
3.80
|
36,600 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
16/06/2014 |
3.70
|
5,100 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
13/06/2014 |
3.90
|
26,200 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
12/06/2014 |
3.80
|
14,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
11/06/2014 |
3.80
|
8,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
10/06/2014 |
3.70
|
59,900 | 3.80 | 4 | 3.70 | 34,800 | 0 | 0.1 |
09/06/2014 |
3.80
|
18,300 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
06/06/2014 |
3.80
|
32,700 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
05/06/2014 |
3.60
|
28,500 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
04/06/2014 |
3.50
|
1,800 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
03/06/2014 |
3.60
|
31,500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
02/06/2014 |
3.70
|
25,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
30/05/2014 |
3.70
|
19,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
29/05/2014 |
3.70
|
24,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
28/05/2014 |
3.70
|
21,300 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
27/05/2014 |
3.80
|
64,600 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
26/05/2014 |
3.90
|
13,800 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
23/05/2014 |
3.80
|
7,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
22/05/2014 |
3.80
|
32,000 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
21/05/2014 |
4.10
|
55,900 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
20/05/2014 |
3.90
|
22,000 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
19/05/2014 |
4.10
|
65,700 | 3.90 | 4.10 | 3.60 | 0 | 0 | 0 |
16/05/2014 |
3.90
|
23,900 | 4 | 4 | 3.70 | 0 | 0 | 0 |
15/05/2014 |
4
|
185,900 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
14/05/2014 |
3.70
|
87,300 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
13/05/2014 |
3.40
|
140,500 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
12/05/2014 |
3.10
|
84,800 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
09/05/2014 |
3.40
|
17,800 | 3.20 | 3.40 | 3 | 0 | 0 | 0 |
08/05/2014 |
3.20
|
97,600 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
07/05/2014 |
3.50
|
10,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
06/05/2014 |
3.60
|
44,700 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
05/05/2014 |
3.80
|
92,400 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
29/04/2014 |
3.90
|
20,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
28/04/2014 |
4
|
18,900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
25/04/2014 |
4.10
|
68,800 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |