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) |
-0.21 | -5.72% | 10,504,200 | 7,200 | 0.0 |
3.39
3.69
3.46
|
2 tháng
(2024-07-22) |
-0.36 | -9.42% | 31,256,100 | -1,000 | -0.1 |
3.37
3.82
3.46
|
3 tháng
(2024-06-24) |
-0.39 | -10.13% | 47,622,800 | -5,500 | -0.1 |
3.37
3.94
3.46
|
6 tháng
(2024-03-25) |
-1.03 | -22.94% | 152,462,700 | -504,103 | -2.3 |
3.37
4.51
3.46
|
12 tháng
(2023-09-26) |
-1.04 | -23.11% | 425,677,200 | 176,597 | 0.5 |
3.37
4.96
3.46
|
24 tháng
(2022-10-03) |
-2.41 | -41.06% | 1,262,588,700 | 15,378,147 | 65.9 |
3.10
6.03
3.46
|
36 tháng
(2021-10-06) |
-3.84 | -52.60% | 2,751,750,600 | 15,991,607 | 64.1 |
3.10
17.20
3.46
|
60 tháng
(2019-10-17) |
0.63 | 22.26% | 4,547,322,440 | 2,526,877 | 34.4 |
1.84
17.20
3.46
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
9.79
|
1,269,100 | 10.09 | 10.19 | 9.79 | 0 | 0 | 0 |
16/09/2014 |
10.09
|
1,079,890 | 10.19 | 10.19 | 9.89 | 0 | 0 | 0 |
15/09/2014 |
10.19
|
1,932,760 | 9.69 | 10.29 | 9.59 | 540,000 | 800 | 5.4 |
12/09/2014 |
9.69
|
1,112,230 | 9.79 | 9.79 | 9.59 | 0 | 0 | 0 |
11/09/2014 |
9.79
|
957,380 | 9.59 | 9.79 | 9.49 | 0 | 0 | 0 |
10/09/2014 |
9.59
|
1,709,260 | 9.69 | 9.69 | 9.20 | 0 | 20,000 | -0.2 |
09/09/2014 |
9.69
|
3,924,290 | 10.38 | 10.38 | 9.69 | 0 | 0 | 0 |
08/09/2014 |
10.38
|
3,745,370 | 10.68 | 10.68 | 10.29 | 0 | 0 | 0 |
05/09/2014 |
10.68
|
1,524,330 | 10.68 | 10.68 | 10.48 | 0 | 0 | 0 |
04/09/2014 |
10.68
|
2,430,250 | 10.58 | 10.78 | 10.58 | 0 | 0 | 0 |
03/09/2014 |
10.58
|
3,665,370 | 10.29 | 10.68 | 10.38 | 50,000 | 1,000 | 0.5 |
29/08/2014 |
10.29
|
1,607,290 | 10.29 | 10.38 | 10.19 | 0 | 0 | 0 |
28/08/2014 |
10.29
|
1,237,590 | 10.09 | 10.38 | 10.09 | 100,000 | 150 | 1.0 |
27/08/2014 |
10.09
|
1,172,770 | 10.29 | 10.38 | 10.09 | 0 | 0 | 0 |
26/08/2014 |
10.29
|
1,681,370 | 10.19 | 10.48 | 10.19 | 20,000 | 2,140 | 0.2 |
25/08/2014 |
10.19
|
1,390,080 | 10.19 | 10.48 | 10.19 | 60,260 | 0 | 0.6 |
22/08/2014 |
10.19
|
1,460,140 | 10.19 | 10.38 | 10.19 | 89,740 | 0 | 0.9 |
21/08/2014 |
10.19
|
2,076,650 | 10.29 | 10.38 | 10.19 | 100,000 | 0 | 1.0 |
20/08/2014 |
10.29
|
1,074,130 | 10.38 | 10.48 | 10.29 | 0 | 0 | 0 |
19/08/2014 |
10.38
|
2,208,870 | 10.29 | 10.58 | 10.29 | 0 | 21,000 | -0.2 |
18/08/2014 |
10.29
|
1,788,720 | 10.29 | 10.48 | 10.29 | 0 | 20,000 | -0.2 |
15/08/2014 |
10.29
|
2,297,160 | 10.68 | 10.68 | 10.29 | 0 | 100,000 | -1.1 |
14/08/2014 |
10.68
|
5,321,670 | 11.18 | 11.57 | 10.58 | 0 | 90,000 | -1.0 |
13/08/2014 |
11.18
|
1,444,020 | 10.98 | 11.18 | 10.88 | 30,300 | 0 | 0.3 |
12/08/2014 |
10.98
|
1,320,400 | 11.08 | 11.18 | 10.88 | 0 | 25,000 | -0.3 |
11/08/2014 |
11.08
|
1,307,420 | 10.88 | 11.18 | 10.78 | 0 | 0 | 0 |
08/08/2014 |
10.88
|
1,976,200 | 11.08 | 11.08 | 10.78 | 0 | 0 | 0 |
07/08/2014 |
11.08
|
1,685,790 | 10.58 | 11.08 | 10.48 | 25,000 | 2,380 | 0.2 |
06/08/2014 |
10.58
|
1,326,750 | 10.78 | 10.88 | 10.58 | 0 | 10,000 | -0.1 |
05/08/2014 |
10.78
|
1,385,740 | 10.68 | 10.78 | 10.48 | 0 | 0 | 0 |
04/08/2014 |
10.68
|
1,208,790 | 10.48 | 10.68 | 10.38 | 0 | 0 | 0 |
01/08/2014 |
10.48
|
2,017,850 | 10.19 | 10.48 | 10.19 | 0 | 0 | 0 |
31/07/2014 |
10.19
|
417,880 | 9.99 | 10.29 | 9.89 | 0 | 0 | 0 |
30/07/2014 |
9.99
|
631,920 | 9.99 | 10.09 | 9.89 | 0 | 0 | 0 |
29/07/2014 |
9.99
|
643,050 | 10.09 | 10.09 | 9.79 | 0 | 0 | 0 |
28/07/2014 |
10.09
|
949,570 | 10.38 | 10.38 | 9.89 | 0 | 0 | 0 |
25/07/2014 |
10.38
|
1,460,960 | 10.48 | 10.68 | 10.38 | 20,000 | 0 | 0.2 |
24/07/2014 |
10.48
|
1,472,530 | 10.38 | 10.48 | 10.38 | 0 | 840 | -0.0 |
23/07/2014 |
10.38
|
324,600 | 10.48 | 10.58 | 10.29 | 0 | 0 | 0 |
22/07/2014 |
10.48
|
781,210 | 10.68 | 10.68 | 10.38 | 0 | 0 | 0 |
21/07/2014 |
10.68
|
2,159,960 | 10.38 | 10.88 | 10.38 | 0 | 0 | 0 |
18/07/2014 |
10.38
|
499,620 | 10.38 | 10.38 | 10.19 | 0 | 0 | 0 |
17/07/2014 |
10.38
|
550,470 | 10.38 | 10.38 | 10.09 | 0 | 0 | 0 |
16/07/2014 |
10.38
|
991,860 | 10.19 | 10.48 | 10.29 | 0 | 0 | 0 |
15/07/2014 |
10.19
|
630,490 | 9.99 | 10.19 | 9.99 | 0 | 0 | 0 |
14/07/2014 |
9.99
|
424,770 | 10.09 | 10.09 | 9.99 | 0 | 0 | 0 |
11/07/2014 |
10.09
|
757,730 | 10.09 | 10.09 | 9.89 | 0 | 0 | 0 |
10/07/2014 |
10.09
|
1,095,650 | 10.38 | 10.38 | 9.79 | 0 | 0 | 0 |
09/07/2014 |
10.38
|
552,240 | 10.38 | 10.48 | 10.29 | 0 | 0 | 0 |
08/07/2014 |
10.38
|
677,630 | 10.19 | 10.38 | 10.09 | 0 | 0 | 0 |
07/07/2014 |
10.19
|
1,186,000 | 10.19 | 10.48 | 10.09 | 0 | 0 | 0 |
04/07/2014 |
10.19
|
726,390 | 10.29 | 10.29 | 10.09 | 0 | 0 | 0 |
03/07/2014 |
10.29
|
699,380 | 10.29 | 10.58 | 10.09 | 0 | 0 | 0 |
02/07/2014 |
10.29
|
1,521,100 | 9.79 | 10.29 | 9.79 | 0 | 0 | 0 |
01/07/2014 |
9.79
|
1,349,020 | 9.49 | 9.99 | 9.49 | 0 | 0 | 0 |
30/06/2014 |
9.49
|
579,720 | 9.49 | 9.69 | 9.40 | 0 | 0 | 0 |
27/06/2014 |
9.49
|
491,230 | 9.69 | 9.69 | 9.40 | 0 | 0 | 0 |
26/06/2014 |
9.69
|
1,135,600 | 9.69 | 9.79 | 9.49 | 0 | 0 | 0 |
25/06/2014 |
9.69
|
1,315,040 | 9.40 | 9.79 | 9.49 | 0 | 0 | 0 |
24/06/2014 |
9.40
|
823,000 | 9.10 | 9.40 | 9.00 | 0 | 0 | 0 |
23/06/2014 |
9.10
|
643,390 | 9.30 | 9.30 | 9.00 | 0 | 0 | 0 |
20/06/2014 |
9.30
|
766,910 | 9.40 | 9.59 | 9.20 | 240 | 0 | 0.0 |
19/06/2014 |
9.40
|
2,632,920 | 9.79 | 9.79 | 9.20 | 0 | 7,560 | -0.1 |
18/06/2014 |
9.79
|
1,888,210 | 9.79 | 10.19 | 9.69 | 0 | 2,000 | -0.0 |
17/06/2014 |
9.79
|
798,730 | 9.69 | 9.89 | 9.59 | 0 | 0 | 0 |
16/06/2014 |
9.69
|
515,730 | 9.59 | 9.69 | 9.40 | 0 | 0 | 0 |
13/06/2014 |
9.59
|
560,790 | 9.49 | 9.59 | 9.30 | 0 | 10,000 | -0.1 |
12/06/2014 |
9.49
|
1,929,170 | 9.30 | 9.89 | 9.30 | 0 | 0 | 0 |
11/06/2014 |
9.30
|
734,410 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
10/06/2014 |
9.20
|
1,879,460 | 9.20 | 9.59 | 9.00 | 0 | 0 | 0 |
09/06/2014 |
9.20
|
2,272,690 | 8.70 | 9.30 | 8.80 | 0 | 0 | 0 |
06/06/2014 |
8.70
|
537,840 | 8.51 | 8.70 | 8.41 | 0 | 0 | 0 |
05/06/2014 |
8.51
|
212,820 | 8.60 | 8.80 | 8.41 | 0 | 2,000 | -0.0 |
04/06/2014 |
8.60
|
944,080 | 8.41 | 8.70 | 8.21 | 10,000 | 0 | 0.1 |
03/06/2014 |
8.41
|
500,250 | 8.11 | 8.60 | 8.11 | 0 | 0 | 0 |
02/06/2014 |
8.11
|
346,020 | 8.21 | 8.31 | 7.91 | 0 | 0 | 0 |
30/05/2014 |
8.21
|
423,940 | 8.31 | 8.31 | 8.11 | 0 | 0 | 0 |
29/05/2014 |
8.31
|
768,760 | 8.70 | 8.80 | 8.21 | 0 | 0 | 0 |
28/05/2014 |
8.70
|
742,390 | 8.90 | 9.00 | 8.60 | 0 | 50,000 | -0.4 |
27/05/2014 |
8.90
|
856,280 | 8.60 | 9.00 | 8.51 | 0 | 500 | -0.0 |
26/05/2014 |
8.60
|
534,160 | 8.31 | 8.60 | 8.21 | 0 | 10 | -0.0 |
23/05/2014 |
8.31
|
564,340 | 8.11 | 8.31 | 7.91 | 0 | 0 | 0 |
22/05/2014 |
8.11
|
1,056,120 | 8.70 | 8.80 | 8.11 | 0 | 0 | 0 |
21/05/2014 |
8.70
|
881,980 | 8.60 | 8.80 | 8.51 | 600 | 30,000 | -0.3 |
20/05/2014 |
8.60
|
995,610 | 8.11 | 8.60 | 8.11 | 0 | 0 | 0 |
19/05/2014 |
8.11
|
698,320 | 7.62 | 8.11 | 7.22 | 0 | 10,000 | -0.1 |
16/05/2014 |
7.62
|
1,250,490 | 7.22 | 7.62 | 6.73 | 50,000 | 0 | 0.3 |
15/05/2014 |
7.22
|
663,890 | 7.71 | 7.91 | 7.22 | 0 | 0 | 0 |
14/05/2014 |
7.71
|
621,020 | 7.52 | 7.81 | 7.12 | 0 | 0 | 0 |
13/05/2014 |
7.52
|
454,500 | 8.01 | 8.01 | 7.52 | 10,000 | 500 | 0.1 |
12/05/2014 |
8.01
|
1,060,980 | 8.01 | 8.11 | 7.52 | 500 | 190 | 0.0 |
09/05/2014 |
8.01
|
1,985,410 | 8.60 | 8.60 | 8.01 | 2,000 | 0 | 0.0 |
08/05/2014 |
8.60
|
203,410 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
07/05/2014 |
9.20
|
501,940 | 9.49 | 9.49 | 8.90 | 0 | 0 | 0 |
06/05/2014 |
9.49
|
621,170 | 9.40 | 9.49 | 8.80 | 100 | 0 | 0.0 |
05/05/2014 |
9.40
|
332,930 | 9.99 | 9.99 | 9.40 | 0 | 0 | 0 |
29/04/2014 |
9.99
|
130,190 | 9.89 | 10.09 | 9.49 | 0 | 0 | 0 |
28/04/2014 |
9.89
|
461,410 | 9.99 | 9.99 | 9.49 | 0 | 0 | 0 |
25/04/2014 |
9.99
|
234,580 | 10.19 | 10.29 | 9.99 | 0 | 0 | 0 |
24/04/2014 |
10.19
|
159,140 | 10.19 | 10.29 | 9.99 | 0 | 0 | 0 |