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) |
-0.40 | -5.71% | 16,700 | 0 | 0 |
6.50
7.30
6.60
|
2 tháng
(2024-07-22) |
0.10 | 1.54% | 38,700 | 0 | -0 |
6.40
7.30
6.60
|
3 tháng
(2024-06-21) |
0 | 0% | 121,600 | -100 | -0.0 |
6.40
7.30
6.60
|
6 tháng
(2024-03-25) |
-0.40 | -5.71% | 175,900 | -100 | -0.0 |
6.40
7.30
6.60
|
12 tháng
(2023-09-25) |
-0.60 | -8.33% | 315,500 | -110 | -0.0 |
6.40
7.50
6.60
|
24 tháng
(2022-09-30) |
-1.70 | -20.48% | 865,890 | -8,610 | -0.1 |
6.40
11.90
6.60
|
36 tháng
(2021-10-05) |
-11.80 | -64.13% | 4,368,296 | -8,610 | -0.1 |
6.40
19.50
6.60
|
60 tháng
(2019-10-16) |
-2.20 | -25% | 27,026,400 | -46,905 | -0.3 |
6.40
19.50
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
4.44
|
1,204,849 | 4.54 | 4.72 | 4.35 | 0 | 0 | 0 |
18/09/2014 |
4.54
|
3,630,021 | 4.90 | 5.08 | 4.54 | 0 | 0 | 0 |
17/09/2014 |
4.90
|
2,173,860 | 5.26 | 5.44 | 4.90 | 0 | 0 | 0 |
16/09/2014 |
5.26
|
4,091,693 | 4.81 | 5.26 | 4.72 | 25,000 | 3,900 | 0.1 |
15/09/2014 |
4.81
|
3,999,141 | 4.44 | 4.81 | 4.54 | 0 | 1,000 | -0.0 |
12/09/2014 |
4.44
|
3,726,617 | 4.08 | 4.44 | 3.99 | 0 | 0 | 0 |
11/09/2014 |
4.08
|
609,108 | 4.08 | 4.17 | 3.99 | 0 | 0 | 0 |
10/09/2014 |
4.08
|
566,590 | 4.08 | 4.08 | 3.90 | 0 | 0 | 0 |
09/09/2014 |
4.08
|
1,908,800 | 4.26 | 4.26 | 3.99 | 0 | 3,000 | -0.0 |
08/09/2014 |
4.26
|
1,543,675 | 4.26 | 4.44 | 4.17 | 4,000 | 0 | 0.0 |
05/09/2014 |
4.26
|
700,770 | 4.26 | 4.35 | 4.17 | 1,000 | 0 | 0.0 |
04/09/2014 |
4.26
|
1,266,720 | 4.17 | 4.26 | 4.08 | 0 | 0 | 0 |
03/09/2014 |
4.17
|
1,452,430 | 4.17 | 4.44 | 4.17 | 1,000 | 0 | 0.0 |
29/08/2014 |
4.17
|
711,264 | 4.08 | 4.26 | 4.08 | 2,000 | 0 | 0.0 |
28/08/2014 |
4.08
|
928,116 | 4.26 | 4.26 | 4.08 | 0 | 0 | 0 |
27/08/2014 |
4.26
|
2,304,510 | 3.99 | 4.35 | 4.08 | 0 | 0 | 0 |
26/08/2014 |
3.99
|
2,184,889 | 4.08 | 4.26 | 3.99 | 0 | 0 | 0 |
25/08/2014 |
4.08
|
1,045,000 | 4.08 | 4.17 | 3.90 | 0 | 0 | 0 |
22/08/2014 |
4.08
|
694,728 | 3.90 | 4.08 | 3.99 | 0 | 0 | 0 |
21/08/2014 |
3.90
|
1,017,121 | 3.90 | 4.08 | 3.90 | 0 | 0 | 0 |
20/08/2014 |
3.90
|
224,700 | 3.99 | 3.99 | 3.90 | 0 | 1,200 | -0.0 |
19/08/2014 |
3.99
|
271,400 | 3.99 | 4.08 | 3.90 | 0 | 0 | 0 |
18/08/2014 |
3.99
|
596,179 | 3.99 | 4.08 | 3.90 | 0 | 0 | 0 |
15/08/2014 |
3.99
|
650,164 | 4.08 | 4.17 | 3.90 | 0 | 0 | 0 |
14/08/2014 |
4.08
|
787,332 | 3.99 | 4.17 | 3.90 | 0 | 0 | 0 |
13/08/2014 |
3.99
|
1,184,800 | 3.90 | 4.08 | 3.90 | 0 | 0 | 0 |
12/08/2014 |
3.90
|
700,416 | 3.99 | 3.99 | 3.90 | 600 | 0 | 0.0 |
11/08/2014 |
3.99
|
294,072 | 3.99 | 4.08 | 3.90 | 600 | 0 | 0.0 |
08/08/2014 |
3.99
|
779,249 | 4.08 | 4.08 | 3.90 | 0 | 500 | -0.0 |
07/08/2014 |
4.08
|
805,100 | 3.81 | 4.08 | 3.81 | 0 | 0 | 0 |
06/08/2014 |
3.81
|
457,602 | 3.90 | 3.99 | 3.81 | 0 | 0 | 0 |
05/08/2014 |
3.90
|
321,806 | 3.72 | 3.90 | 3.72 | 500 | 0 | 0.0 |
04/08/2014 |
3.72
|
306,600 | 3.90 | 3.90 | 3.72 | 0 | 0 | 0 |
01/08/2014 |
3.90
|
371,534 | 3.81 | 3.90 | 3.72 | 0 | 0 | 0 |
31/07/2014 |
3.81
|
506,416 | 3.72 | 3.90 | 3.72 | 0 | 0 | 0 |
30/07/2014 |
3.72
|
279,320 | 3.81 | 3.90 | 3.72 | 0 | 0 | 0 |
29/07/2014 |
3.81
|
646,600 | 3.63 | 3.81 | 3.63 | 0 | 0 | 0 |
28/07/2014 |
3.63
|
946,500 | 3.90 | 3.90 | 3.63 | 0 | 0 | 0 |
25/07/2014 |
3.90
|
739,704 | 3.99 | 4.08 | 3.81 | 0 | 0 | 0 |
24/07/2014 |
3.99
|
466,210 | 4.08 | 4.17 | 3.99 | 0 | 0 | 0 |
23/07/2014 |
4.08
|
532,828 | 4.08 | 4.17 | 3.99 | 0 | 0 | 0 |
22/07/2014 |
4.08
|
397,820 | 3.99 | 4.17 | 3.99 | 0 | 0 | 0 |
21/07/2014 |
3.99
|
1,487,300 | 4.26 | 4.35 | 3.99 | 500 | 0 | 0.0 |
18/07/2014 |
4.26
|
517,126 | 4.26 | 4.35 | 4.17 | 0 | 0 | 0 |
17/07/2014 |
4.26
|
630,623 | 4.35 | 4.35 | 4.17 | 600 | 0 | 0.0 |
16/07/2014 |
4.35
|
1,237,700 | 4.35 | 4.63 | 4.35 | 0 | 0 | 0 |
15/07/2014 |
4.35
|
822,100 | 4.35 | 4.44 | 4.26 | 0 | 0 | 0 |
14/07/2014 |
4.35
|
1,527,846 | 4.44 | 4.44 | 4.26 | 0 | 0 | 0 |
11/07/2014 |
4.44
|
793,328 | 4.44 | 4.54 | 4.26 | 0 | 0 | 0 |
10/07/2014 |
4.44
|
1,321,002 | 4.63 | 4.72 | 4.35 | 0 | 0 | 0 |
09/07/2014 |
4.63
|
4,972,553 | 4.26 | 4.63 | 4.26 | 0 | 0 | 0 |
08/07/2014 |
4.26
|
614,210 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
07/07/2014 |
4.26
|
1,079,841 | 4.26 | 4.35 | 4.17 | 0 | 0 | 0 |
04/07/2014 |
4.26
|
1,345,500 | 4.26 | 4.35 | 4.17 | 0 | 0 | 0 |
03/07/2014 |
4.26
|
1,099,960 | 4.17 | 4.35 | 4.17 | 0 | 0 | 0 |
02/07/2014 |
4.17
|
523,801 | 4.08 | 4.26 | 4.08 | 0 | 0 | 0 |
01/07/2014 |
4.08
|
713,436 | 3.99 | 4.17 | 3.99 | 0 | 100 | -0.0 |
30/06/2014 |
3.99
|
438,600 | 4.08 | 4.17 | 3.99 | 0 | 0 | 0 |
27/06/2014 |
4.08
|
297,500 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
26/06/2014 |
4.17
|
564,449 | 4.08 | 4.17 | 4.08 | 0 | 0 | 0 |
25/06/2014 |
4.08
|
538,420 | 4.17 | 4.26 | 4.08 | 0 | 0 | 0 |
24/06/2014 |
4.17
|
739,810 | 3.99 | 4.17 | 3.99 | 0 | 0 | 0 |
23/06/2014 |
3.99
|
370,500 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
20/06/2014 |
4.08
|
728,820 | 3.99 | 4.17 | 3.99 | 0 | 0 | 0 |
19/06/2014 |
3.99
|
1,729,500 | 4.17 | 4.17 | 3.90 | 0 | 0 | 0 |
18/06/2014 |
4.17
|
1,531,570 | 4.35 | 4.44 | 4.17 | 0 | 0 | 0 |
17/06/2014 |
4.35
|
484,610 | 4.35 | 4.44 | 4.26 | 0 | 0 | 0 |
16/06/2014 |
4.35
|
633,300 | 4.26 | 4.54 | 4.17 | 0 | 0 | 0 |
13/06/2014 |
4.26
|
2,322,391 | 3.90 | 4.26 | 3.90 | 0 | 0 | 0 |
12/06/2014 |
3.90
|
911,130 | 3.99 | 4.08 | 3.90 | 0 | 0 | 0 |
11/06/2014 |
3.99
|
468,800 | 3.81 | 4.08 | 3.81 | 0 | 0 | 0 |
10/06/2014 |
3.81
|
1,041,700 | 3.99 | 3.99 | 3.72 | 0 | 0 | 0 |
09/06/2014 |
3.99
|
1,268,649 | 4.17 | 4.26 | 3.99 | 0 | 0 | 0 |
06/06/2014 |
4.17
|
848,110 | 4.08 | 4.17 | 3.99 | 0 | 0 | 0 |
05/06/2014 |
4.08
|
688,500 | 3.90 | 4.08 | 3.72 | 0 | 68 | -0.0 |
04/06/2014 |
3.90
|
1,260,450 | 4.08 | 4.17 | 3.81 | 0 | 0 | 0 |
03/06/2014 |
4.08
|
1,453,740 | 4.08 | 4.26 | 3.99 | 0 | 0 | 0 |
02/06/2014 |
4.08
|
1,555,540 | 4.17 | 4.44 | 3.99 | 0 | 0 | 0 |
30/05/2014 |
4.17
|
1,191,900 | 4.44 | 4.54 | 4.17 | 0 | 0 | 0 |
29/05/2014 |
4.44
|
3,050,739 | 4.26 | 4.63 | 4.17 | 0 | 0 | 0 |
28/05/2014 |
4.26
|
1,622,900 | 4.44 | 4.44 | 4.17 | 0 | 0 | 0 |
27/05/2014 |
4.44
|
2,667,418 | 4.35 | 4.54 | 4.08 | 8,000 | 0 | 0.0 |
26/05/2014 |
4.35
|
1,408,960 | 4.17 | 4.54 | 3.99 | 0 | 0 | 0 |
23/05/2014 |
4.17
|
2,287,400 | 3.81 | 4.17 | 3.81 | 0 | 0 | 0 |
22/05/2014 |
3.81
|
5,029,100 | 3.63 | 3.99 | 3.72 | 10,000 | 0 | 0.0 |
21/05/2014 |
3.63
|
547,526 | 3.36 | 3.63 | 3.63 | 0 | 0 | 0 |
20/05/2014 |
3.36
|
347,990 | 3.08 | 3.36 | 3.27 | 0 | 0 | 0 |
19/05/2014 |
3.08
|
1,344,000 | 2.81 | 3.08 | 2.90 | 0 | 0 | 0 |
16/05/2014 |
2.81
|
635,732 | 2.63 | 2.81 | 2.63 | 0 | 0 | 0 |
15/05/2014 |
2.63
|
1,894,368 | 2.72 | 2.99 | 2.54 | 0 | 0 | 0 |
14/05/2014 |
2.72
|
1,958,734 | 2.81 | 2.90 | 2.54 | 0 | 0 | 0 |
13/05/2014 |
2.81
|
585,900 | 3.08 | 3.08 | 2.81 | 0 | 0 | 0 |
12/05/2014 |
3.08
|
195,700 | 3.36 | 3.36 | 3.08 | 0 | 0 | 0 |
09/05/2014 |
3.36
|
1,426,975 | 3.27 | 3.36 | 2.99 | 0 | 0 | 0 |
08/05/2014 |
3.27
|
578,110 | 3.54 | 3.54 | 3.27 | 0 | 0 | 0 |
07/05/2014 |
3.54
|
1,042,400 | 3.45 | 3.63 | 3.45 | 0 | 0 | 0 |
06/05/2014 |
3.45
|
1,720,800 | 3.72 | 3.72 | 3.36 | 0 | 0 | 0 |
05/05/2014 |
3.72
|
1,016,920 | 4.08 | 4.17 | 3.72 | 0 | 0 | 0 |
29/04/2014 |
4.08
|
260,500 | 4.08 | 4.17 | 3.99 | 0 | 0 | 0 |
28/04/2014 |
4.08
|
665,020 | 4.17 | 4.26 | 4.08 | 0 | 0 | 0 |