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) |
-1.30 | -5.71% | 3,918,300 | 10,000 | 0.2 |
20.90
25.10
21.45
|
2 tháng
(2024-07-22) |
-0.55 | -2.50% | 8,417,200 | 24,999 | 0.5 |
20.60
25.10
21.45
|
3 tháng
(2024-06-24) |
5.05 | 30.79% | 22,352,700 | -2,968 | -0.2 |
16.40
25.10
21.45
|
6 tháng
(2024-03-25) |
7.93 | 58.65% | 29,410,200 | -26,987 | -0.6 |
12.38
25.10
21.45
|
12 tháng
(2023-09-26) |
7.51 | 53.85% | 38,823,900 | -27,962 | -0.6 |
11.41
25.10
21.45
|
24 tháng
(2022-10-03) |
9.91 | 85.86% | 43,832,900 | 991,259 | 15.1 |
8.59
25.10
21.45
|
36 tháng
(2021-10-06) |
5.47 | 34.23% | 54,198,300 | 1,005,193 | 15.5 |
8.59
25.10
21.45
|
60 tháng
(2019-10-17) |
17.21 | 405.70% | 71,940,130 | 130,513 | 2.4 |
3.20
26.29
21.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
3.68
|
6,190 | 3.86 | 3.86 | 3.59 | 0 | 2,190 | -0.0 |
16/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
15/09/2014 |
3.86
|
110 | 3.62 | 3.86 | 3.86 | 0 | 0 | 0 |
12/09/2014 |
3.62
|
5,500 | 3.74 | 3.74 | 3.62 | 0 | 0 | 0 |
11/09/2014 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
10/09/2014 |
3.74
|
1,290 | 3.74 | 3.74 | 3.59 | 0 | 0 | 0 |
09/09/2014 |
3.74
|
3,000 | 3.71 | 3.74 | 3.71 | 0 | 0 | 0 |
08/09/2014 |
3.71
|
1,870 | 3.71 | 3.71 | 3.71 | 300 | 0 | 0.0 |
05/09/2014 |
3.71
|
5,070 | 3.89 | 3.89 | 3.68 | 0 | 0 | 0 |
04/09/2014 |
3.89
|
2,310 | 4.12 | 4.12 | 3.86 | 0 | 0 | 0 |
03/09/2014 |
4.12
|
4,560 | 4.12 | 4.12 | 3.89 | 0 | 0 | 0 |
29/08/2014 |
4.12
|
1,040 | 3.92 | 4.12 | 3.98 | 0 | 0 | 0 |
28/08/2014 |
3.92
|
3,350 | 3.68 | 3.92 | 3.92 | 0 | 0 | 0 |
27/08/2014 |
3.68
|
6,010 | 3.80 | 3.89 | 3.68 | 0 | 0 | 0 |
26/08/2014 |
3.80
|
4,120 | 3.95 | 3.95 | 3.74 | 0 | 0 | 0 |
25/08/2014 |
3.95
|
10 | 3.83 | 3.95 | 3.95 | 0 | 0 | 0 |
22/08/2014 |
3.83
|
1,450 | 3.74 | 3.89 | 3.83 | 0 | 0 | 0 |
21/08/2014 |
3.74
|
2,470 | 3.74 | 3.74 | 3.62 | 0 | 0 | 0 |
20/08/2014 |
3.74
|
1,490 | 3.71 | 3.74 | 3.59 | 0 | 0 | 0 |
19/08/2014 |
3.71
|
1,000 | 3.92 | 3.92 | 3.71 | 0 | 0 | 0 |
18/08/2014 |
3.92
|
1,050 | 3.98 | 3.98 | 3.74 | 0 | 0 | 0 |
15/08/2014 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
14/08/2014 |
3.98
|
2,010 | 3.83 | 3.98 | 3.80 | 0 | 0 | 0 |
13/08/2014 |
3.83
|
1,060 | 3.98 | 3.98 | 3.83 | 0 | 0 | 0 |
12/08/2014 |
3.98
|
1,030 | 4.12 | 4.12 | 3.98 | 0 | 0 | 0 |
11/08/2014 |
4.12
|
2,020 | 4.12 | 4.12 | 3.95 | 0 | 0 | 0 |
08/08/2014 |
4.12
|
10,590 | 4.18 | 4.18 | 3.92 | 0 | 0 | 0 |
07/08/2014 |
4.18
|
1,690 | 4.09 | 4.18 | 4.06 | 0 | 0 | 0 |
06/08/2014 |
4.09
|
870 | 4.15 | 4.15 | 4.09 | 120,000 | 120,000 | 0 |
05/08/2014 |
4.15
|
6,020 | 3.92 | 4.18 | 3.92 | 0 | 0 | 0 |
04/08/2014 |
3.92
|
2,010 | 4.15 | 4.15 | 3.92 | 0 | 0 | 0 |
01/08/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 100,000 | 100,000 | 0 |
31/07/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
30/07/2014 |
4.15
|
1,000 | 4.09 | 4.15 | 4.15 | 0 | 0 | 0 |
29/07/2014 |
4.09
|
2,000 | 4.15 | 4.15 | 4.09 | 0 | 0 | 0 |
28/07/2014 |
4.15
|
1,010 | 4.12 | 4.18 | 3.92 | 0 | 0 | 0 |
25/07/2014 |
4.12
|
3,500 | 4.03 | 4.12 | 3.80 | 0 | 0 | 0 |
24/07/2014 |
4.03
|
36,780 | 4.27 | 4.30 | 4.03 | 0 | 0 | 0 |
23/07/2014 |
4.27
|
4,500 | 4.27 | 4.27 | 4.06 | 0 | 0 | 0 |
22/07/2014 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
21/07/2014 |
4.27
|
6,510 | 4.36 | 4.36 | 4.21 | 0 | 0 | 0 |
18/07/2014 |
4.36
|
9,690 | 4.33 | 4.36 | 4.15 | 0 | 0 | 0 |
17/07/2014 |
4.33
|
22,060 | 4.27 | 4.33 | 4.06 | 0 | 0 | 0 |
16/07/2014 |
4.27
|
1,300 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
15/07/2014 |
4.27
|
6,830 | 4.24 | 4.36 | 4.24 | 0 | 0 | 0 |
14/07/2014 |
4.24
|
1,010 | 4.27 | 4.27 | 4.06 | 0 | 0 | 0 |
11/07/2014 |
4.27
|
1,480 | 4.21 | 4.27 | 4.06 | 0 | 0 | 0 |
10/07/2014 |
4.21
|
1,040 | 4.27 | 4.33 | 4.21 | 0 | 0 | 0 |
09/07/2014 |
4.27
|
400 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
08/07/2014 |
4.27
|
10 | 4.18 | 4.27 | 4.27 | 0 | 0 | 0 |
07/07/2014 |
4.18
|
1,150 | 4.36 | 4.36 | 4.18 | 0 | 0 | 0 |
04/07/2014 |
4.36
|
8,360 | 4.27 | 4.36 | 4.12 | 0 | 0 | 0 |
03/07/2014 |
4.27
|
4,520 | 4.27 | 4.36 | 4.12 | 0 | 0 | 0 |
02/07/2014 |
4.27
|
7,100 | 4.30 | 4.30 | 4.12 | 0 | 0 | 0 |
01/07/2014 |
4.30
|
2,600 | 4.36 | 4.36 | 4.30 | 0 | 0 | 0 |
30/06/2014 |
4.36
|
110 | 4.12 | 4.36 | 3.98 | 0 | 0 | 0 |
27/06/2014 |
4.12
|
6,400 | 4.33 | 4.33 | 4.12 | 0 | 0 | 0 |
26/06/2014 |
4.33
|
8,440 | 4.30 | 4.33 | 4.06 | 0 | 0 | 0 |
25/06/2014 |
4.30
|
1,440 | 4.30 | 4.36 | 4.30 | 0 | 0 | 0 |
24/06/2014 |
4.30
|
1,460 | 4.36 | 4.54 | 4.30 | 0 | 0 | 0 |
23/06/2014 |
4.36
|
3,010 | 4.48 | 4.68 | 4.36 | 0 | 0 | 0 |
20/06/2014 |
4.48
|
210 | 4.33 | 4.51 | 4.15 | 0 | 190 | -0.0 |
19/06/2014 |
4.33
|
3,370 | 4.65 | 4.65 | 4.33 | 0 | 0 | 0 |
18/06/2014 |
4.65
|
5,000 | 4.36 | 4.65 | 4.12 | 0 | 0 | 0 |
17/06/2014 |
4.36
|
720 | 4.36 | 4.42 | 4.15 | 0 | 0 | 0 |
16/06/2014 |
4.36
|
1,960 | 4.68 | 4.68 | 4.36 | 0 | 0 | 0 |
13/06/2014 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
12/06/2014 |
4.68
|
1,520 | 4.39 | 4.68 | 4.27 | 0 | 0 | 0 |
11/06/2014 |
4.39
|
6,440 | 4.12 | 4.39 | 4.12 | 1,496,466 | 0 | 21.0 |
10/06/2014 |
4.12
|
200 | 4.39 | 4.39 | 4.12 | 0 | 0 | 0 |
09/06/2014 |
4.39
|
3,380 | 4.42 | 4.42 | 4.12 | 0 | 0 | 0 |
06/06/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
05/06/2014 |
4.42
|
10 | 4.18 | 4.42 | 4.42 | 0 | 0 | 0 |
04/06/2014 |
4.18
|
7,160 | 4.27 | 4.42 | 4.09 | 0 | 1,070 | -0.0 |
03/06/2014 |
4.27
|
4,530 | 4.56 | 4.56 | 4.27 | 0 | 4,530 | -0.1 |
02/06/2014 |
4.56
|
1,030 | 4.39 | 4.59 | 4.09 | 0 | 0 | 0 |
30/05/2014 |
4.39
|
14,920 | 4.65 | 4.71 | 4.39 | 0 | 0 | 0 |
29/05/2014 |
4.65
|
2,010 | 4.68 | 4.68 | 4.65 | 0 | 0 | 0 |
28/05/2014 |
4.68
|
3,270 | 4.59 | 4.68 | 4.45 | 0 | 0 | 0 |
27/05/2014 |
4.59
|
1,010 | 4.51 | 4.59 | 4.59 | 0 | 0 | 0 |
26/05/2014 |
4.51
|
10 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
23/05/2014 |
4.51
|
5,910 | 4.83 | 4.83 | 4.51 | 0 | 0 | 0 |
22/05/2014 |
4.83
|
5,220 | 4.83 | 4.83 | 4.51 | 0 | 0 | 0 |
21/05/2014 |
4.83
|
940 | 4.68 | 4.86 | 4.71 | 0 | 10 | -0.0 |
20/05/2014 |
4.68
|
32,670 | 4.39 | 4.68 | 4.62 | 20,000 | 15,370 | 0.1 |
19/05/2014 |
4.39
|
6,940 | 4.71 | 4.71 | 4.39 | 0 | 30 | -0.0 |
16/05/2014 |
4.71
|
13,470 | 4.65 | 4.71 | 4.33 | 0 | 0 | 0 |
15/05/2014 |
4.65
|
3,010 | 4.98 | 4.98 | 4.65 | 0 | 0 | 0 |
14/05/2014 |
4.98
|
5,630 | 4.98 | 4.98 | 4.98 | 5,600 | 0 | 0.1 |
13/05/2014 |
4.98
|
2,580 | 5.01 | 5.01 | 4.71 | 0 | 0 | 0 |
12/05/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
09/05/2014 |
5.01
|
1,830 | 4.92 | 5.01 | 4.74 | 0 | 0 | 0 |
08/05/2014 |
4.92
|
57,250 | 5.07 | 5.07 | 4.71 | 45,000 | 0 | 0.7 |
07/05/2014 |
5.07
|
5,460 | 5.07 | 5.09 | 5.01 | 3,150 | 0 | 0.1 |
06/05/2014 |
5.07
|
35,110 | 4.95 | 5.07 | 4.95 | 24,000 | 0 | 0.4 |
05/05/2014 |
4.95
|
49,340 | 5.24 | 5.24 | 4.92 | 34,470 | 0 | 0.6 |
29/04/2014 |
5.24
|
45,220 | 5.30 | 5.36 | 5.01 | 14,040 | 0 | 0.2 |
28/04/2014 |
5.30
|
17,460 | 5.04 | 5.30 | 5.01 | 9,340 | 0 | 0.2 |
25/04/2014 |
5.04
|
66,190 | 5.07 | 5.07 | 4.98 | 14,850 | 0 | 0.3 |
24/04/2014 |
5.07
|
44,240 | 4.95 | 5.12 | 4.98 | 18,970 | 0 | 0.3 |