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) |
-0.30 | -2.26% | 1,169,300 | 0 | 0 |
12.60
13.60
13
|
2 tháng
(2024-07-22) |
-0.70 | -5.11% | 3,188,300 | -2,200 | -0.0 |
12.40
13.70
13
|
3 tháng
(2024-06-24) |
-1.60 | -10.96% | 8,174,600 | 0 | 0.0 |
12.40
16
13
|
6 tháng
(2024-03-25) |
-0.80 | -5.80% | 29,383,400 | -1,000 | -0.0 |
12.40
16
13
|
12 tháng
(2023-09-26) |
3.60 | 38.30% | 65,690,900 | -29,500 | -0.2 |
6.90
16
13
|
24 tháng
(2022-10-03) |
5.40 | 71.05% | 155,879,794 | 3,000 | 0.1 |
3.20
16
13
|
36 tháng
(2021-10-06) |
3.10 | 31.31% | 272,344,253 | 13,350 | 0.3 |
3.20
23.50
13
|
60 tháng
(2019-10-17) |
7.60 | 140.74% | 421,997,087 | -247,950 | -1.2 |
3.20
23.50
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2014 |
5
|
1,664,170 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
17/09/2014 |
5.30
|
1,877,730 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
16/09/2014 |
5.60
|
2,240,610 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
15/09/2014 |
5.50
|
3,625,430 | 5.30 | 5.60 | 5.50 | 0 | 0 | 0 |
12/09/2014 |
5.30
|
1,426,020 | 5 | 5.30 | 5.10 | 0 | 0 | 0 |
11/09/2014 |
5
|
1,518,420 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
10/09/2014 |
4.70
|
720,790 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
09/09/2014 |
4.80
|
1,680,980 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
08/09/2014 |
5.10
|
1,807,670 | 5 | 5.30 | 4.90 | 0 | 15,000 | -0.1 |
05/09/2014 |
5
|
1,307,500 | 4.70 | 5 | 4.80 | 0 | 0 | 0 |
04/09/2014 |
4.70
|
630,070 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
03/09/2014 |
4.90
|
1,570,910 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
29/08/2014 |
4.80
|
1,033,360 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
28/08/2014 |
4.70
|
567,430 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
27/08/2014 |
4.80
|
1,743,300 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
26/08/2014 |
4.70
|
793,250 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
25/08/2014 |
4.70
|
1,157,510 | 4.60 | 4.80 | 4.70 | 0 | 0 | 0 |
22/08/2014 |
4.60
|
2,270,980 | 4.50 | 4.80 | 4.60 | 15,000 | 0 | 0.1 |
21/08/2014 |
4.50
|
1,753,760 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
20/08/2014 |
4.50
|
311,070 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
19/08/2014 |
4.40
|
699,860 | 4.40 | 4.50 | 4.40 | 0 | 15,000 | -0.1 |
18/08/2014 |
4.40
|
625,240 | 4.30 | 4.40 | 4.30 | 0 | 20,000 | -0.1 |
15/08/2014 |
4.30
|
553,420 | 4.30 | 4.40 | 4.20 | 0 | 34,430 | -0.1 |
14/08/2014 |
4.30
|
560,970 | 4.30 | 4.40 | 4.20 | 0 | 10,000 | -0.0 |
13/08/2014 |
4.30
|
550,200 | 4.20 | 4.40 | 4.30 | 0 | 15,440 | -0.1 |
12/08/2014 |
4.20
|
585,550 | 4.40 | 4.40 | 4.20 | 1,800 | 5,130 | -0.0 |
11/08/2014 |
4.40
|
364,350 | 4.50 | 4.50 | 4.30 | 0 | 10,000 | -0.0 |
08/08/2014 |
4.50
|
1,327,510 | 4.30 | 4.50 | 4.40 | 0 | 30,000 | -0.1 |
07/08/2014 |
4.30
|
88,890 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
06/08/2014 |
4.30
|
733,320 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
05/08/2014 |
4.30
|
365,460 | 4.20 | 4.30 | 4.10 | 0 | 9,000 | -0.0 |
04/08/2014 |
4.20
|
231,550 | 4.20 | 4.20 | 4.10 | 0 | 15,000 | -0.1 |
01/08/2014 |
4.20
|
520,250 | 4.30 | 4.30 | 4.20 | 0 | 11,000 | -0.0 |
31/07/2014 |
4.30
|
684,210 | 4.20 | 4.30 | 4.20 | 0 | 55,000 | -0.2 |
30/07/2014 |
4.20
|
386,620 | 4.20 | 4.30 | 4.20 | 0 | 50,000 | -0.2 |
29/07/2014 |
4.20
|
264,910 | 4.20 | 4.30 | 4.10 | 0 | 5,000 | -0.0 |
28/07/2014 |
4.20
|
825,780 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
25/07/2014 |
4.40
|
1,580,330 | 4.30 | 4.60 | 4.40 | 5,000 | 1,240 | 0.0 |
24/07/2014 |
4.30
|
105,250 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
23/07/2014 |
4.40
|
90,120 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
22/07/2014 |
4.40
|
493,530 | 4.40 | 4.50 | 4.20 | 600 | 0 | 0.0 |
21/07/2014 |
4.40
|
355,910 | 4.50 | 4.60 | 4.40 | 600 | 0 | 0.0 |
18/07/2014 |
4.50
|
424,120 | 4.60 | 4.60 | 4.40 | 40 | 0 | 0.0 |
17/07/2014 |
4.60
|
398,740 | 4.50 | 4.60 | 4.40 | 0 | 2,000 | -0.0 |
16/07/2014 |
4.50
|
491,900 | 4.60 | 4.80 | 4.50 | 0 | 23,000 | -0.1 |
15/07/2014 |
4.60
|
969,500 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
14/07/2014 |
4.50
|
231,790 | 4.60 | 4.70 | 4.50 | 0 | 10,000 | -0.0 |
11/07/2014 |
4.60
|
339,020 | 4.60 | 4.60 | 4.50 | 0 | 27,000 | -0.1 |
10/07/2014 |
4.60
|
1,291,740 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
09/07/2014 |
4.80
|
805,930 | 4.70 | 4.90 | 4.70 | 10,000 | 0 | 0.0 |
08/07/2014 |
4.70
|
1,317,460 | 4.40 | 4.70 | 4.40 | 32,000 | 26,000 | 0.0 |
07/07/2014 |
4.40
|
609,290 | 4.40 | 4.60 | 4.40 | 0 | 45,000 | -0.2 |
04/07/2014 |
4.40
|
780,640 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
03/07/2014 |
4.40
|
1,173,970 | 4.40 | 4.70 | 4.40 | 48,010 | 0 | 0.2 |
02/07/2014 |
4.40
|
935,380 | 4.20 | 4.40 | 4.30 | 108,000 | 0 | 0.5 |
01/07/2014 |
4.20
|
1,205,940 | 4 | 4.20 | 4 | 4,990 | 0 | 0.0 |
30/06/2014 |
4
|
219,620 | 4 | 4.10 | 4 | 45,000 | 0 | 0.2 |
27/06/2014 |
4
|
372,340 | 4.10 | 4.10 | 4 | 0 | 200 | -0.0 |
26/06/2014 |
4.10
|
355,290 | 4.10 | 4.20 | 4.10 | 40,000 | 0 | 0.2 |
25/06/2014 |
4.10
|
658,000 | 4 | 4.20 | 4 | 50,000 | 0 | 0.2 |
24/06/2014 |
4
|
336,400 | 4 | 4.10 | 3.90 | 0 | 25,000 | -0.1 |
23/06/2014 |
4
|
106,160 | 4 | 4 | 3.90 | 0 | 30,000 | -0.1 |
20/06/2014 |
4
|
244,410 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
19/06/2014 |
4
|
632,290 | 4.20 | 4.20 | 4 | 10,000 | 0 | 0.0 |
18/06/2014 |
4.20
|
735,980 | 4.10 | 4.20 | 4.10 | 50,830 | 0 | 0.2 |
17/06/2014 |
4.10
|
544,940 | 4 | 4.10 | 3.90 | 69,170 | 0 | 0.3 |
16/06/2014 |
4
|
213,930 | 3.90 | 4 | 3.80 | 0 | 26,000 | -0.1 |
13/06/2014 |
3.90
|
178,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
12/06/2014 |
4
|
367,020 | 4 | 4.10 | 4 | 0 | 0 | 0 |
11/06/2014 |
4
|
513,630 | 3.80 | 4 | 3.70 | 0 | 15,000 | -0.1 |
10/06/2014 |
3.80
|
377,800 | 3.90 | 4 | 3.80 | 0 | 17,000 | -0.1 |
09/06/2014 |
3.90
|
159,250 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
06/06/2014 |
3.90
|
199,820 | 3.80 | 3.90 | 3.70 | 0 | 8,000 | -0.0 |
05/06/2014 |
3.80
|
288,070 | 3.70 | 3.80 | 3.60 | 0 | 22,000 | -0.1 |
04/06/2014 |
3.70
|
276,410 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
03/06/2014 |
3.90
|
128,290 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
02/06/2014 |
3.80
|
498,560 | 4 | 4 | 3.80 | 0 | 32,900 | -0.1 |
30/05/2014 |
4
|
468,680 | 4 | 4 | 3.90 | 0 | 30,000 | -0.1 |
29/05/2014 |
4
|
692,780 | 4.20 | 4.30 | 4 | 0 | 85,100 | -0.3 |
28/05/2014 |
4.20
|
1,129,060 | 4.10 | 4.30 | 4.20 | 26,000 | 0 | 0.1 |
27/05/2014 |
4.10
|
897,880 | 3.90 | 4.10 | 3.90 | 0 | 6,800 | -0.0 |
26/05/2014 |
3.90
|
465,050 | 4 | 4 | 3.80 | 0 | 40,600 | -0.2 |
23/05/2014 |
4
|
574,950 | 4.10 | 4.10 | 3.90 | 38,000 | 20,400 | 0.1 |
22/05/2014 |
4.10
|
1,506,040 | 3.90 | 4.10 | 4 | 51,800 | 7,000 | 0.2 |
21/05/2014 |
3.90
|
753,440 | 3.70 | 3.90 | 3.80 | 77,000 | 0 | 0.3 |
20/05/2014 |
3.70
|
684,690 | 3.50 | 3.70 | 3.40 | 101,000 | 0 | 0.4 |
19/05/2014 |
3.50
|
519,940 | 3.30 | 3.50 | 3.30 | 0 | 8,000 | -0.0 |
16/05/2014 |
3.30
|
262,390 | 3.10 | 3.30 | 3 | 0 | 10,000 | -0.0 |
15/05/2014 |
3.10
|
385,470 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
14/05/2014 |
3.30
|
513,720 | 3.10 | 3.30 | 2.90 | 0 | 0 | 0 |
13/05/2014 |
3.10
|
458,500 | 3.30 | 3.30 | 3.10 | 18,000 | 0 | 0.1 |
12/05/2014 |
3.30
|
176,320 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
09/05/2014 |
3.50
|
458,490 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
08/05/2014 |
3.60
|
270,080 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
07/05/2014 |
3.80
|
149,470 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
06/05/2014 |
3.80
|
620,540 | 3.90 | 3.90 | 3.70 | 0 | 19,000 | -0.1 |
05/05/2014 |
3.90
|
533,700 | 4.10 | 4.20 | 3.90 | 0 | 11,000 | -0.0 |
29/04/2014 |
4.10
|
258,450 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
28/04/2014 |
4
|
187,250 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
25/04/2014 |
4.10
|
221,680 | 4.10 | 4.20 | 4 | 0 | 5,000 | -0.0 |