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) |
-0.47 | -7.87% | 32,981,800 | 24,800 | -0.0 |
5.28
6.10
5.50
|
2 tháng
(2024-07-22) |
-0.80 | -12.70% | 56,364,500 | 355,100 | 1.9 |
5.28
6.48
5.50
|
3 tháng
(2024-06-21) |
-1.50 | -21.43% | 76,881,000 | 472,896 | 2.7 |
5.28
7
5.50
|
6 tháng
(2024-03-25) |
-2.25 | -29.03% | 227,221,000 | -99,516 | -1.7 |
5.28
8
5.50
|
12 tháng
(2023-09-25) |
-1.95 | -26.17% | 555,787,100 | 198,277 | 0.1 |
5.28
8
5.50
|
24 tháng
(2022-09-30) |
-2.96 | -35.01% | 1,942,755,000 | 67,414 | 1.7 |
3.86
9.53
5.50
|
36 tháng
(2021-10-05) |
-6.07 | -52.48% | 3,908,730,000 | -1,695,916 | -43.7 |
3.86
24.26
5.50
|
60 tháng
(2019-10-16) |
0.11 | 1.99% | 6,211,167,140 | -4,555,126 | -68.4 |
3.32
24.26
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
6.96
|
7,898,448 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
16/09/2014 |
6.70
|
4,714,790 | 6.63 | 6.70 | 6.43 | 0 | 4,000 | -0.0 |
15/09/2014 |
6.63
|
4,327,654 | 6.83 | 6.90 | 6.63 | 0 | 0 | 0 |
12/09/2014 |
6.83
|
2,600,908 | 6.83 | 6.90 | 6.70 | 15,000 | 0 | 0.2 |
11/09/2014 |
6.83
|
5,561,802 | 6.63 | 6.90 | 6.63 | 0 | 0 | 0 |
10/09/2014 |
6.63
|
4,577,220 | 6.56 | 6.70 | 6.43 | 0 | 0 | 0 |
09/09/2014 |
6.56
|
8,637,789 | 7.16 | 7.16 | 6.56 | 4,000 | 0 | 0 |
08/09/2014 |
7.16
|
4,804,567 | 7.23 | 7.30 | 7.16 | 0 | 0 | 0 |
05/09/2014 |
7.23
|
6,542,701 | 7.03 | 7.23 | 7.03 | 0 | 0 | 0 |
04/09/2014 |
7.03
|
4,861,793 | 7.10 | 7.36 | 6.96 | 0 | 0 | 0 |
03/09/2014 |
7.10
|
5,344,407 | 7.10 | 7.36 | 7.10 | 0 | 0 | 0 |
29/08/2014 |
7.10
|
4,732,808 | 7.03 | 7.16 | 6.90 | 0 | 0 | 0 |
28/08/2014 |
7.03
|
3,767,340 | 7.03 | 7.16 | 6.96 | 0 | 0 | 0 |
27/08/2014 |
7.03
|
5,671,576 | 6.76 | 7.23 | 6.90 | 0 | 0 | 0 |
26/08/2014 |
6.76
|
5,234,066 | 6.90 | 6.96 | 6.76 | 0 | 0 | 0 |
25/08/2014 |
6.90
|
7,950,091 | 6.70 | 7.10 | 6.76 | 0 | 0 | 0 |
22/08/2014 |
6.70
|
5,934,742 | 6.56 | 6.83 | 6.56 | 0 | 0 | 0 |
21/08/2014 |
6.56
|
5,581,010 | 6.63 | 6.76 | 6.56 | 0 | 0 | 0 |
20/08/2014 |
6.63
|
4,302,757 | 6.63 | 6.70 | 6.49 | 0 | 0 | 0 |
19/08/2014 |
6.63
|
4,825,264 | 6.70 | 6.83 | 6.56 | 0 | 20,000 | -0.2 |
18/08/2014 |
6.70
|
6,649,869 | 6.56 | 6.83 | 6.56 | 0 | 0 | 0 |
15/08/2014 |
6.56
|
2,366,615 | 6.43 | 6.56 | 6.43 | 0 | 0 | 0 |
14/08/2014 |
6.43
|
4,229,611 | 6.49 | 6.70 | 6.43 | 20,000 | 1,000 | 0.0 |
13/08/2014 |
6.49
|
11,307,310 | 6.09 | 6.56 | 6.16 | 20,000 | 1,000 | 0.2 |
12/08/2014 |
6.09
|
3,451,025 | 6.09 | 6.16 | 6.03 | 0 | 0 | 0 |
11/08/2014 |
6.09
|
3,815,830 | 6.09 | 6.16 | 6.03 | 0 | 25,000 | -0.2 |
08/08/2014 |
6.09
|
4,329,245 | 6.16 | 6.29 | 6.03 | 1,000 | 2,000 | -0.0 |
07/08/2014 |
6.16
|
9,203,969 | 5.82 | 6.16 | 5.76 | 0 | 0 | 0 |
06/08/2014 |
5.82
|
3,772,700 | 5.82 | 6.03 | 5.76 | 0 | 0 | 0 |
05/08/2014 |
5.82
|
1,876,046 | 5.69 | 5.89 | 5.69 | 0 | 0 | 0 |
04/08/2014 |
5.69
|
1,446,764 | 5.62 | 5.69 | 5.62 | 0 | 0 | 0 |
01/08/2014 |
5.62
|
1,688,600 | 5.69 | 5.69 | 5.62 | 0 | 20,000 | -0.2 |
31/07/2014 |
5.69
|
2,004,567 | 5.56 | 5.76 | 5.56 | 0 | 0 | 0 |
30/07/2014 |
5.56
|
2,152,352 | 5.56 | 5.69 | 5.56 | 0 | 0 | 0 |
29/07/2014 |
5.56
|
1,824,260 | 5.49 | 5.62 | 5.42 | 15,000 | 0 | 0.1 |
28/07/2014 |
5.49
|
4,879,916 | 5.69 | 5.69 | 5.42 | 0 | 23,000 | -0.2 |
25/07/2014 |
5.69
|
3,971,269 | 5.89 | 5.96 | 5.62 | 10,000 | 0 | 0.1 |
24/07/2014 |
5.89
|
1,625,250 | 5.82 | 5.96 | 5.69 | 0 | 0 | 0 |
23/07/2014 |
5.82
|
6,964,246 | 6.03 | 6.03 | 5.82 | 0 | 0 | 0 |
22/07/2014 |
6.03
|
2,836,790 | 6.09 | 6.09 | 5.96 | 0 | 0 | 0 |
21/07/2014 |
6.09
|
3,760,742 | 6.23 | 6.29 | 6.03 | 800 | 0 | 0.0 |
18/07/2014 |
6.23
|
3,710,900 | 6.23 | 6.29 | 6.16 | 0 | 20,600 | -0.2 |
17/07/2014 |
6.23
|
4,919,690 | 6.16 | 6.23 | 6.09 | 0 | 10,000 | -0.1 |
16/07/2014 |
6.16
|
5,630,136 | 6.23 | 6.43 | 6.16 | 0 | 0 | 0 |
15/07/2014 |
6.23
|
3,870,824 | 6.09 | 6.23 | 6.09 | 0 | 0 | 0 |
14/07/2014 |
6.09
|
2,406,400 | 6.09 | 6.09 | 6.03 | 0 | 0 | 0 |
11/07/2014 |
6.09
|
2,990,820 | 6.03 | 6.09 | 5.89 | 0 | 0 | 0 |
10/07/2014 |
6.03
|
4,918,303 | 6.23 | 6.23 | 5.89 | 0 | 0 | 0 |
09/07/2014 |
6.23
|
4,677,285 | 6.23 | 6.36 | 6.16 | 0 | 0 | 0 |
08/07/2014 |
6.23
|
2,813,590 | 6.16 | 6.23 | 6.03 | 0 | 0 | 0 |
07/07/2014 |
6.16
|
5,191,403 | 6.16 | 6.29 | 6.09 | 0 | 0 | 0 |
04/07/2014 |
6.16
|
8,294,757 | 5.96 | 6.23 | 5.96 | 0 | 10,000 | -0.1 |
03/07/2014 |
5.96
|
7,249,816 | 5.82 | 6.09 | 5.89 | 1,000 | 5,000 | -0.0 |
02/07/2014 |
5.82
|
2,694,123 | 5.76 | 5.89 | 5.76 | 0 | 0 | 0 |
01/07/2014 |
5.76
|
4,884,125 | 5.69 | 5.89 | 5.69 | 0 | 0 | 0 |
30/06/2014 |
5.69
|
2,689,683 | 5.69 | 5.76 | 5.69 | 600 | 0 | 0.0 |
27/06/2014 |
5.69
|
3,583,288 | 5.69 | 5.76 | 5.16 | 0 | 0 | 0 |
26/06/2014 |
5.69
|
4,454,215 | 5.76 | 5.82 | 5.69 | 0 | 0 | 0 |
25/06/2014 |
5.76
|
4,443,556 | 5.69 | 5.82 | 5.69 | 0 | 0 | 0 |
24/06/2014 |
5.69
|
2,491,754 | 5.56 | 5.69 | 5.49 | 0 | 0 | 0 |
23/06/2014 |
5.56
|
4,359,295 | 5.62 | 5.62 | 5.49 | 0 | 0 | 0 |
20/06/2014 |
5.62
|
2,385,410 | 5.69 | 5.82 | 5.62 | 0 | 0 | 0 |
19/06/2014 |
5.69
|
6,919,980 | 5.82 | 5.82 | 5.56 | 0 | 66,500 | -0.6 |
18/06/2014 |
5.82
|
5,490,157 | 5.89 | 6.09 | 5.82 | 0 | 0 | 0 |
17/06/2014 |
5.89
|
4,514,601 | 5.76 | 5.89 | 5.69 | 40,000 | 0 | 0.3 |
16/06/2014 |
5.76
|
2,859,533 | 5.76 | 5.82 | 5.69 | 0 | 0 | 0 |
13/06/2014 |
5.76
|
3,319,373 | 5.76 | 5.89 | 5.69 | 0 | 0 | 0 |
12/06/2014 |
5.76
|
7,072,355 | 5.62 | 5.96 | 5.69 | 0 | 0 | 0 |
11/06/2014 |
5.62
|
4,270,554 | 5.49 | 5.76 | 5.42 | 0 | 50,000 | -0.4 |
10/06/2014 |
5.49
|
3,835,920 | 5.49 | 5.62 | 5.42 | 2,000 | 0 | 0.0 |
09/06/2014 |
5.49
|
7,558,878 | 5.62 | 5.82 | 5.49 | 0 | 0 | 0 |
06/06/2014 |
5.62
|
4,222,170 | 5.42 | 5.62 | 5.36 | 0 | 0 | 0 |
05/06/2014 |
5.42
|
3,070,840 | 5.29 | 5.49 | 4.82 | 50,000 | 0 | 0.4 |
04/06/2014 |
5.29
|
4,984,780 | 5.49 | 5.49 | 5.16 | 0 | 0 | 0 |
03/06/2014 |
5.49
|
2,759,775 | 5.42 | 5.62 | 5.42 | 0 | 0 | 0 |
02/06/2014 |
5.42
|
6,076,565 | 5.62 | 5.69 | 5.36 | 23,500 | 0 | 0.2 |
30/05/2014 |
5.62
|
5,163,985 | 5.76 | 5.76 | 5.56 | 0 | 0 | 0 |
29/05/2014 |
5.76
|
7,053,526 | 5.89 | 6.03 | 5.69 | 4,000 | 0 | 0.0 |
28/05/2014 |
5.89
|
5,915,101 | 5.96 | 6.09 | 5.82 | 0 | 0 | 0 |
27/05/2014 |
5.96
|
11,127,015 | 5.56 | 6.03 | 5.42 | 0 | 67,300 | -0.6 |
26/05/2014 |
5.56
|
5,850,270 | 5.56 | 5.69 | 5.22 | 4,000 | 1,100 | 0.0 |
23/05/2014 |
5.56
|
5,977,735 | 5.49 | 5.62 | 5.36 | 0 | 0 | 0 |
22/05/2014 |
5.49
|
8,248,975 | 5.76 | 5.89 | 5.42 | 20,000 | 0 | 0.2 |
21/05/2014 |
5.76
|
10,312,680 | 5.42 | 5.82 | 5.29 | 0 | 0 | 0 |
20/05/2014 |
5.42
|
9,216,002 | 5.16 | 5.42 | 5.02 | 44,300 | 50,000 | -0.1 |
19/05/2014 |
5.16
|
5,797,001 | 5.09 | 5.29 | 4.89 | 0 | 1,000 | -0.0 |
16/05/2014 |
5.09
|
4,679,100 | 4.69 | 5.09 | 4.55 | 0 | 0 | 0 |
15/05/2014 |
4.69
|
7,286,415 | 4.89 | 5.09 | 4.42 | 50,000 | 0 | 0.3 |
14/05/2014 |
4.89
|
4,211,335 | 4.49 | 4.89 | 4.35 | 9,000 | 0 | 0.1 |
13/05/2014 |
4.49
|
4,960,314 | 4.75 | 4.75 | 4.35 | 3,000 | 0 | 0.0 |
12/05/2014 |
4.75
|
6,773,105 | 5.22 | 5.22 | 4.75 | 0 | 0 | 0 |
09/05/2014 |
5.22
|
5,897,180 | 5.02 | 5.22 | 4.69 | 0 | 0 | 0 |
08/05/2014 |
5.02
|
12,560,660 | 5.56 | 5.56 | 5.02 | 0 | 0 | 0 |
07/05/2014 |
5.56
|
3,467,578 | 5.56 | 5.69 | 5.42 | 0 | 0 | 0 |
06/05/2014 |
5.56
|
7,345,877 | 5.56 | 5.56 | 5.09 | 16,000 | 140,000 | -1.0 |
05/05/2014 |
5.56
|
4,619,856 | 6.09 | 6.09 | 5.56 | 0 | 167,100 | -1.4 |
29/04/2014 |
6.09
|
3,228,900 | 6.23 | 6.29 | 5.89 | 0 | 0 | 0 |
28/04/2014 |
6.23
|
2,371,106 | 6.29 | 6.43 | 6.09 | 0 | 88,900 | -0.8 |
25/04/2014 |
6.29
|
3,969,659 | 6.16 | 6.43 | 6.16 | 8,300 | 0 | 0.1 |
24/04/2014 |
6.16
|
3,683,230 | 6.23 | 6.29 | 6.09 | 10,100 | 0 | 0.1 |