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) |
-0.46 | -7.76% | 11,481,700 | -281,796 | -1.7 |
5.47
6.15
5.47
|
2 tháng
(2024-07-22) |
-2.06 | -27.36% | 36,351,000 | 38,202 | 0.1 |
5.47
7.53
5.47
|
3 tháng
(2024-06-21) |
-3.11 | -36.25% | 98,824,000 | -59,398 | -0.3 |
5.47
8.58
5.47
|
6 tháng
(2024-03-25) |
-3.15 | -36.54% | 156,306,000 | -498,798 | -4.0 |
5.47
8.90
5.47
|
12 tháng
(2023-09-25) |
-3.93 | -41.81% | 285,632,400 | -6,021 | 0.1 |
5.47
9.40
5.47
|
24 tháng
(2022-09-30) |
-1.98 | -26.59% | 496,159,800 | 417,318 | 2.5 |
3.83
10.10
5.47
|
36 tháng
(2021-10-05) |
-13.10 | -70.54% | 829,831,900 | 160,266 | 1.4 |
3.83
20.61
5.47
|
60 tháng
(2019-10-16) |
2.32 | 73.46% | 1,321,930,380 | 100,056 | -5.8 |
1.97
20.61
5.47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
4.04
|
1,265,230 | 4.04 | 4.09 | 3.95 | 0 | 25,260 | -0.2 |
16/09/2014 |
4.04
|
1,461,230 | 4.04 | 4.04 | 3.91 | 0 | 0 | 0 |
15/09/2014 |
4.04
|
1,228,050 | 4.09 | 4.13 | 4.00 | 19,000 | 0 | 0.2 |
12/09/2014 |
4.09
|
1,097,620 | 4.09 | 4.13 | 4.00 | 19,000 | 0 | 0.2 |
11/09/2014 |
4.09
|
934,970 | 4.13 | 4.13 | 4.04 | 0 | 11,620 | -0.1 |
10/09/2014 |
4.13
|
635,570 | 4.13 | 4.13 | 4.00 | 0 | 0 | 0 |
09/09/2014 |
4.13
|
2,772,290 | 4.27 | 4.27 | 4.04 | 10,000 | 0 | 0.1 |
08/09/2014 |
4.27
|
1,333,710 | 4.31 | 4.35 | 4.27 | 0 | 0 | 0 |
05/09/2014 |
4.31
|
709,090 | 4.27 | 4.31 | 4.22 | 0 | 0 | 0 |
04/09/2014 |
4.27
|
1,186,140 | 4.31 | 4.31 | 4.22 | 0 | 0 | 0 |
03/09/2014 |
4.31
|
2,537,330 | 4.22 | 4.35 | 4.22 | 0 | 19,000 | -0.2 |
29/08/2014 |
4.22
|
1,780,540 | 4.18 | 4.22 | 4.13 | 0 | 0 | 0 |
28/08/2014 |
4.18
|
1,345,320 | 4.09 | 4.22 | 4.09 | 0 | 14,000 | -0.1 |
27/08/2014 |
4.09
|
1,154,530 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
26/08/2014 |
4.18
|
960,680 | 4.18 | 4.22 | 4.13 | 2,000 | 0 | 0.0 |
25/08/2014 |
4.18
|
1,899,740 | 4.18 | 4.27 | 4.18 | 14,000 | 0 | 0.1 |
22/08/2014 |
4.18
|
643,370 | 4.22 | 4.27 | 4.18 | 0 | 0 | 0 |
21/08/2014 |
4.22
|
1,263,970 | 4.22 | 4.27 | 4.22 | 0 | 0 | 0 |
20/08/2014 |
4.22
|
1,597,660 | 4.18 | 4.31 | 4.13 | 6,000 | 0 | 0.1 |
19/08/2014 |
4.18
|
1,249,510 | 4.18 | 4.22 | 4.13 | 0 | 0 | 0 |
18/08/2014 |
4.18
|
1,001,480 | 4.18 | 4.27 | 4.13 | 0 | 17,700 | -0.2 |
15/08/2014 |
4.18
|
669,100 | 4.18 | 4.22 | 4.09 | 0 | 0 | 0 |
14/08/2014 |
4.18
|
1,865,020 | 4.04 | 4.22 | 4.00 | 0 | 49,000 | -0.5 |
13/08/2014 |
4.04
|
833,210 | 3.95 | 4.09 | 4.00 | 0 | 0 | 0 |
12/08/2014 |
3.95
|
371,370 | 4.04 | 4.04 | 3.95 | 0 | 26,000 | -0.2 |
11/08/2014 |
4.04
|
760,660 | 4.09 | 4.09 | 3.95 | 0 | 0 | 0 |
08/08/2014 |
4.09
|
480,620 | 4.09 | 4.13 | 4.04 | 0 | 20,000 | -0.2 |
07/08/2014 |
4.09
|
538,380 | 4.04 | 4.09 | 4.00 | 19,000 | 0 | 0.2 |
06/08/2014 |
4.04
|
466,790 | 4.04 | 4.04 | 4.00 | 0 | 0 | 0 |
05/08/2014 |
4.04
|
697,680 | 3.95 | 4.04 | 3.91 | 15,000 | 0 | 0.1 |
04/08/2014 |
3.95
|
347,220 | 3.95 | 3.95 | 3.91 | 20,000 | 700 | 0.2 |
01/08/2014 |
3.95
|
955,760 | 3.95 | 3.95 | 3.87 | 39,000 | 0 | 0.3 |
31/07/2014 |
3.95
|
400,830 | 3.95 | 4.00 | 3.87 | 20,000 | 5,200 | 0.1 |
30/07/2014 |
3.95
|
379,710 | 3.95 | 3.95 | 3.87 | 30,000 | 0 | 0.3 |
29/07/2014 |
3.95
|
412,030 | 3.95 | 3.95 | 3.82 | 20,000 | 0 | 0.2 |
28/07/2014 |
3.95
|
1,236,900 | 4.00 | 4.00 | 3.78 | 45,000 | 0 | 0.4 |
25/07/2014 |
4.00
|
866,110 | 4.09 | 4.13 | 4.00 | 45,000 | 10,000 | 0.3 |
24/07/2014 |
4.09
|
329,560 | 4.13 | 4.13 | 4.09 | 5,000 | 0 | 0.0 |
23/07/2014 |
4.13
|
397,050 | 4.09 | 4.18 | 4.09 | 15,000 | 0 | 0.1 |
22/07/2014 |
4.09
|
962,220 | 4.18 | 4.18 | 4.09 | 10,000 | 0 | 0.1 |
21/07/2014 |
4.18
|
1,069,720 | 4.27 | 4.27 | 4.18 | 10,000 | 0 | 0.1 |
18/07/2014 |
4.27
|
1,147,490 | 4.27 | 4.27 | 4.18 | 5,000 | 0 | 0.0 |
17/07/2014 |
4.27
|
682,990 | 4.22 | 4.27 | 4.18 | 5,000 | 8,000 | -0.0 |
16/07/2014 |
4.22
|
2,327,400 | 4.22 | 4.31 | 4.22 | 5,000 | 0 | 0.0 |
15/07/2014 |
4.22
|
875,850 | 4.22 | 4.27 | 4.18 | 10,000 | 0 | 0.1 |
14/07/2014 |
4.22
|
654,400 | 4.18 | 4.22 | 4.13 | 0 | 0 | 0 |
11/07/2014 |
4.18
|
548,420 | 4.22 | 4.22 | 4.09 | 5,000 | 0 | 0.0 |
10/07/2014 |
4.22
|
1,890,640 | 4.27 | 4.27 | 4.09 | 6,000 | 0 | 0.1 |
09/07/2014 |
4.27
|
2,337,520 | 4.13 | 4.35 | 4.13 | 6,000 | 0 | 0.1 |
08/07/2014 |
4.13
|
1,002,860 | 4.13 | 4.13 | 4.00 | 10,000 | 0 | 0.1 |
07/07/2014 |
4.13
|
973,150 | 4.13 | 4.22 | 4.13 | 26,000 | 0 | 0.2 |
04/07/2014 |
4.13
|
1,891,650 | 4.13 | 4.22 | 4.09 | 6,000 | 0 | 0.1 |
03/07/2014 |
4.13
|
1,609,130 | 4.09 | 4.22 | 4.04 | 0 | 0 | 0 |
02/07/2014 |
4.09
|
1,290,520 | 4.00 | 4.13 | 4.00 | 0 | 0 | 0 |
01/07/2014 |
4.00
|
1,246,660 | 3.95 | 4.04 | 3.87 | 0 | 0 | 0 |
30/06/2014 |
3.95
|
649,750 | 3.91 | 3.95 | 3.87 | 6,000 | 0 | 0.1 |
27/06/2014 |
3.91
|
733,490 | 3.95 | 3.95 | 3.87 | 36,000 | 0 | 0.3 |
26/06/2014 |
3.95
|
2,269,050 | 3.82 | 4.00 | 3.82 | 10,000 | 15,000 | -0.0 |
25/06/2014 |
3.82
|
886,350 | 3.82 | 3.87 | 3.78 | 2,000 | 22,590 | -0.2 |
24/06/2014 |
3.82
|
628,350 | 3.73 | 3.82 | 3.69 | 2,000 | 0 | 0.0 |
23/06/2014 |
3.73
|
462,200 | 3.82 | 3.82 | 3.73 | 17,900 | 0 | 0.2 |
20/06/2014 |
3.82
|
584,410 | 3.82 | 3.87 | 3.73 | 32,590 | 30,000 | 0.0 |
19/06/2014 |
3.82
|
1,711,320 | 3.91 | 3.91 | 3.69 | 55,000 | 0 | 0.5 |
18/06/2014 |
3.91
|
1,286,240 | 3.91 | 4.00 | 3.87 | 10,000 | 0 | 0.1 |
17/06/2014 |
3.91
|
1,684,090 | 3.82 | 4.00 | 3.78 | 0 | 60,040 | -0.5 |
16/06/2014 |
3.82
|
856,800 | 3.82 | 3.87 | 3.73 | 0 | 0 | 0 |
13/06/2014 |
3.82
|
1,634,220 | 3.78 | 3.87 | 3.73 | 0 | 0 | 0 |
12/06/2014 |
3.78
|
3,248,830 | 3.60 | 3.78 | 3.55 | 2,590 | 0 | 0.0 |
11/06/2014 |
3.60
|
1,110,960 | 3.55 | 3.60 | 3.51 | 0 | 0 | 0 |
10/06/2014 |
3.55
|
804,730 | 3.60 | 3.64 | 3.51 | 0 | 0 | 0 |
09/06/2014 |
3.60
|
1,018,920 | 3.55 | 3.69 | 3.55 | 0 | 36,000 | -0.3 |
06/06/2014 |
3.55
|
909,970 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
05/06/2014 |
3.47
|
420,050 | 3.47 | 3.51 | 3.38 | 0 | 0 | 0 |
04/06/2014 |
3.47
|
811,850 | 3.55 | 3.55 | 3.38 | 38,000 | 0 | 0.3 |
03/06/2014 |
3.55
|
331,460 | 3.55 | 3.64 | 3.51 | 0 | 0 | 0 |
02/06/2014 |
3.55
|
575,630 | 3.69 | 3.69 | 3.51 | 0 | 0 | 0 |
30/05/2014 |
3.69
|
960,100 | 3.69 | 3.73 | 3.60 | 0 | 0 | 0 |
29/05/2014 |
3.69
|
1,202,980 | 3.78 | 3.82 | 3.69 | 0 | 20,000 | -0.2 |
28/05/2014 |
3.78
|
1,116,170 | 3.82 | 3.87 | 3.73 | 0 | 0 | 0 |
27/05/2014 |
3.82
|
1,970,900 | 3.64 | 3.82 | 3.60 | 0 | 0 | 0 |
26/05/2014 |
3.64
|
951,370 | 3.64 | 3.69 | 3.47 | 0 | 0 | 0 |
23/05/2014 |
3.64
|
1,350,760 | 3.64 | 3.64 | 3.51 | 0 | 0 | 0 |
22/05/2014 |
3.64
|
1,255,320 | 3.73 | 3.82 | 3.60 | 0 | 0 | 0 |
21/05/2014 |
3.73
|
1,760,300 | 3.51 | 3.73 | 3.47 | 20,000 | 0 | 0.2 |
20/05/2014 |
3.51
|
2,038,250 | 3.42 | 3.55 | 3.29 | 0 | 178,000 | -1.4 |
19/05/2014 |
3.42
|
1,111,750 | 3.42 | 3.51 | 3.29 | 0 | 10 | -0.0 |
16/05/2014 |
3.42
|
521,500 | 3.24 | 3.42 | 3.20 | 0 | 0 | 0 |
15/05/2014 |
3.24
|
1,486,550 | 3.29 | 3.47 | 3.07 | 72,000 | 0 | 0.5 |
14/05/2014 |
3.29
|
1,154,600 | 3.11 | 3.29 | 3.02 | 0 | 0 | 0 |
13/05/2014 |
3.11
|
2,026,480 | 3.33 | 3.33 | 3.11 | 30,000 | 15,000 | 0.1 |
12/05/2014 |
3.33
|
735,210 | 3.55 | 3.55 | 3.33 | 15,000 | 0 | 0.1 |
09/05/2014 |
3.55
|
1,181,010 | 3.51 | 3.55 | 3.29 | 0 | 0 | 0 |
08/05/2014 |
3.51
|
799,910 | 3.73 | 3.73 | 3.51 | 38,000 | 0 | 0.3 |
07/05/2014 |
3.73
|
381,660 | 3.78 | 3.82 | 3.64 | 0 | 5,000 | -0.0 |
06/05/2014 |
3.78
|
1,435,230 | 3.91 | 3.91 | 3.64 | 0 | 0 | 0 |
05/05/2014 |
3.91
|
1,611,660 | 4.18 | 4.18 | 3.91 | 0 | 0 | 0 |
29/04/2014 |
4.18
|
376,600 | 4.09 | 4.18 | 4.04 | 0 | 0 | 0 |
28/04/2014 |
4.09
|
1,082,350 | 3.95 | 4.18 | 3.95 | 0 | 0 | 0 |
25/04/2014 |
3.95
|
758,190 | 3.87 | 4.04 | 3.87 | 0 | 0 | 0 |
24/04/2014 |
3.87
|
350,490 | 3.95 | 3.95 | 3.82 | 0 | 0 | 0 |