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) |
0.70 | 8.97% | 22,666,900 | -196,300 | -1.8 |
7.70
9
8.50
|
2 tháng
(2024-07-22) |
1.40 | 19.72% | 41,966,900 | 30,200 | -0.1 |
7
9
8.50
|
3 tháng
(2024-06-24) |
0.60 | 7.59% | 58,913,900 | -2,320 | -0.9 |
6.90
9
8.50
|
6 tháng
(2024-03-25) |
3.30 | 63.46% | 129,419,769 | -337,410 | -4.3 |
3.70
11.30
8.50
|
12 tháng
(2023-09-26) |
2.60 | 44.07% | 171,217,470 | 26,730 | -2.3 |
3.70
11.30
8.50
|
24 tháng
(2022-10-03) |
-5.20 | -37.96% | 428,023,934 | 394,045 | 0.3 |
3.70
15.90
8.50
|
36 tháng
(2021-10-06) |
-13.32 | -61.04% | 480,204,648 | 43,577 | -25.4 |
3.70
46.36
8.50
|
60 tháng
(2019-10-17) |
3.65 | 75.13% | 521,011,683 | -2,922,223 | -78.3 |
3.32
46.36
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
6.30
|
50,700 | 6.17 | 6.30 | 6.12 | 0 | 0 | 0 |
24/04/2014 |
6.21
|
25,800 | 6.12 | 6.21 | 6.08 | 0 | 0 | 0 |
23/04/2014 |
6.25
|
49,100 | 6.03 | 6.25 | 5.95 | 0 | 0 | 0 |
22/04/2014 |
6.21
|
55,500 | 6.03 | 6.21 | 6.03 | 0 | 0 | 0 |
21/04/2014 |
6.12
|
51,600 | 5.90 | 6.12 | 5.82 | 0 | 0 | 0 |
18/04/2014 |
5.99
|
33,800 | 6.03 | 6.03 | 5.77 | 0 | 0 | 0 |
17/04/2014 |
6.12
|
27,600 | 5.60 | 6.12 | 5.60 | 0 | 0 | 0 |
16/04/2014 |
5.77
|
3,900 | 6.12 | 6.12 | 5.55 | 100 | 0 | 0.0 |
15/04/2014 |
6.08
|
47,500 | 5.90 | 6.08 | 5.73 | 0 | 0 | 0 |
14/04/2014 |
5.95
|
55,200 | 6.03 | 6.03 | 5.90 | 0 | 0 | 0 |
11/04/2014 |
6.17
|
57,000 | 5.77 | 6.21 | 5.77 | 0 | 0 | 0 |
10/04/2014 |
6.12
|
8,800 | 5.90 | 6.12 | 5.90 | 0 | 0 | 0 |
08/04/2014 |
5.90
|
15,400 | 6.25 | 6.25 | 5.90 | 0 | 0 | 0 |
07/04/2014 |
6.21
|
10,100 | 6.34 | 6.34 | 6.21 | 0 | 0 | 0 |
04/04/2014 |
6.17
|
8,000 | 6.65 | 6.65 | 6.17 | 0 | 0 | 0 |
03/04/2014 |
6.47
|
6,900 | 6.34 | 6.47 | 6.34 | 0 | 0 | 0 |
02/04/2014 |
6.34
|
31,630 | 5.90 | 6.34 | 5.60 | 0 | 0 | 0 |
01/04/2014 |
6.12
|
11,600 | 6.12 | 6.12 | 5.90 | 0 | 0 | 0 |
31/03/2014 |
6.25
|
8,900 | 6.17 | 6.25 | 6.17 | 0 | 0 | 0 |
28/03/2014 |
6.08
|
16,400 | 5.95 | 6.08 | 5.95 | 0 | 0 | 0 |
27/03/2014 |
5.95
|
34,500 | 5.90 | 5.95 | 5.68 | 0 | 0 | 0 |
26/03/2014 |
5.90
|
47,700 | 5.73 | 5.90 | 5.68 | 0 | 0 | 0 |
25/03/2014 |
5.86
|
27,200 | 5.68 | 5.95 | 5.68 | 0 | 0 | 0 |
24/03/2014 |
5.73
|
33,300 | 5.51 | 5.73 | 5.38 | 0 | 0 | 0 |
21/03/2014 |
5.68
|
33,000 | 5.47 | 5.68 | 5.33 | 0 | 0 | 0 |
20/03/2014 |
5.47
|
13,000 | 5.47 | 5.68 | 5.16 | 0 | 0 | 0 |
19/03/2014 |
5.68
|
7,200 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
18/03/2014 |
5.68
|
23,300 | 5.51 | 5.68 | 5.47 | 0 | 0 | 0 |
17/03/2014 |
5.51
|
23,500 | 5.25 | 5.51 | 5.25 | 0 | 200 | -0.0 |
14/03/2014 |
5.47
|
4,200 | 5.33 | 5.47 | 5.33 | 0 | 0 | 0 |
13/03/2014 |
5.47
|
8,300 | 5.25 | 5.47 | 5.25 | 0 | 0 | 0 |
12/03/2014 |
5.33
|
9,400 | 5.33 | 5.38 | 5.33 | 0 | 0 | 0 |
11/03/2014 |
5.64
|
20,200 | 5.42 | 5.64 | 5.42 | 0 | 0 | 0 |
10/03/2014 |
5.77
|
19,600 | 5.68 | 5.95 | 5.68 | 0 | 0 | 0 |
07/03/2014 |
5.82
|
40,600 | 5.77 | 5.82 | 5.60 | 0 | 0 | 0 |
06/03/2014 |
5.73
|
43,300 | 5.90 | 5.90 | 5.33 | 0 | 0 | 0 |
05/03/2014 |
5.64
|
23,500 | 5.60 | 5.64 | 5.47 | 0 | 0 | 0 |
04/03/2014 |
5.64
|
58,100 | 5.55 | 5.68 | 5.25 | 0 | 0 | 0 |
03/03/2014 |
5.60
|
66,000 | 5.25 | 5.60 | 5.12 | 0 | 0 | 0 |
28/02/2014 |
5.64
|
39,300 | 5.51 | 5.64 | 5.47 | 0 | 0 | 0 |
27/02/2014 |
5.64
|
133,200 | 5.68 | 5.68 | 5.42 | 0 | 0 | 0 |
26/02/2014 |
5.64
|
94,000 | 5.25 | 5.64 | 5.16 | 0 | 0 | 0 |
25/02/2014 |
5.16
|
37,100 | 5.03 | 5.20 | 5.03 | 0 | 0 | 0 |
24/02/2014 |
5.03
|
28,800 | 4.81 | 5.03 | 4.81 | 1,800 | 0 | 0.0 |
21/02/2014 |
4.81
|
32,900 | 4.59 | 4.81 | 4.59 | 0 | 0 | 0 |
20/02/2014 |
4.77
|
36,700 | 4.90 | 4.90 | 4.63 | 0 | 0 | 0 |
19/02/2014 |
5.12
|
7,600 | 5.16 | 5.25 | 5.03 | 0 | 0 | 0 |
18/02/2014 |
4.98
|
47,300 | 5.20 | 5.20 | 4.81 | 0 | 0 | 0 |
17/02/2014 |
4.85
|
115,900 | 4.90 | 4.90 | 4.85 | 0 | 0 | 0 |
14/02/2014 |
4.46
|
20,500 | 4.33 | 4.46 | 4.29 | 0 | 0 | 0 |
13/02/2014 |
4.42
|
19,200 | 4.42 | 4.42 | 4.37 | 0 | 0 | 0 |
12/02/2014 |
4.42
|
18,000 | 4.37 | 4.42 | 4.37 | 0 | 0 | 0 |
11/02/2014 |
4.37
|
15,600 | 4.37 | 4.42 | 4.33 | 0 | 700 | -0.0 |
10/02/2014 |
4.37
|
4,900 | 4.37 | 4.37 | 4.29 | 0 | 0 | 0 |
07/02/2014 |
4.42
|
8,700 | 4.07 | 4.42 | 4.07 | 0 | 0 | 0 |
06/02/2014 |
4.46
|
2,300 | 4.11 | 4.46 | 4.11 | 0 | 600 | -0.0 |
27/01/2014 |
4.15
|
6,500 | 4.02 | 4.15 | 4.02 | 0 | 0 | 0 |
24/01/2014 |
3.85
|
7,100 | 3.94 | 4.02 | 3.85 | 0 | 0 | 0 |
23/01/2014 |
3.94
|
30,600 | 4.02 | 4.02 | 3.94 | 147,300 | 0 | 1.4 |
22/01/2014 |
3.98
|
4,300 | 4.02 | 4.02 | 3.94 | 0 | 0 | 0 |
21/01/2014 |
4.11
|
4,300 | 4.07 | 4.11 | 4.07 | 0 | 0 | 0 |
20/01/2014 |
4.33
|
15,100 | 4.37 | 4.37 | 4.20 | 0 | 0 | 0 |
17/01/2014 |
4.37
|
13,200 | 4.15 | 4.37 | 4.15 | 0 | 0 | 0 |
16/01/2014 |
4.37
|
21,000 | 4.37 | 4.46 | 4.02 | 0 | 0 | 0 |
15/01/2014 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
14/01/2014 |
4.46
|
10,500 | 4.46 | 4.46 | 4.37 | 0 | 0 | 0 |
13/01/2014 |
4.46
|
25,000 | 4.55 | 4.55 | 4.46 | 0 | 0 | 0 |
10/01/2014 |
4.55
|
19,200 | 4.63 | 4.63 | 4.50 | 0 | 3,400 | -0.0 |
09/01/2014 |
4.37
|
22,200 | 4.81 | 4.81 | 4.33 | 0 | 3,000 | -0.0 |
08/01/2014 |
4.59
|
12,700 | 4.81 | 4.81 | 4.37 | 0 | 0 | 0 |
07/01/2014 |
4.72
|
8,800 | 4.77 | 4.77 | 4.59 | 0 | 0 | 0 |
06/01/2014 |
4.50
|
32,100 | 4.50 | 4.90 | 4.46 | 0 | 0 | 0 |
03/01/2014 |
4.94
|
16,700 | 5.20 | 5.25 | 4.81 | 0 | 2,700 | -0.0 |
02/01/2014 |
4.98
|
11,200 | 5.25 | 5.25 | 4.85 | 0 | 900 | -0.0 |
31/12/2013 |
5.20
|
12,600 | 5.33 | 5.33 | 4.81 | 0 | 0 | 0 |
30/12/2013 |
4.94
|
45,100 | 5.33 | 5.33 | 4.81 | 600 | 0 | 0.0 |
27/12/2013 |
5.03
|
57,500 | 4.68 | 5.07 | 4.59 | 10,000 | 0 | 0.1 |
26/12/2013 |
4.63
|
40,800 | 4.33 | 4.68 | 4.33 | 0 | 0 | 0 |
25/12/2013 |
4.29
|
81,500 | 4.11 | 4.29 | 4.11 | 0 | 0 | 0 |
24/12/2013 |
4.11
|
45,600 | 4.11 | 4.20 | 4.02 | 0 | 0 | 0 |
23/12/2013 |
4.11
|
18,000 | 4.15 | 4.20 | 4.11 | 0 | 0 | 0 |
20/12/2013 |
4.15
|
14,100 | 4.15 | 4.15 | 4.07 | 0 | 0 | 0 |
19/12/2013 |
4.15
|
34,000 | 4.20 | 4.20 | 4.15 | 0 | 0 | 0 |
18/12/2013 |
4.20
|
26,600 | 4.11 | 4.20 | 4.11 | 0 | 0 | 0 |
17/12/2013 |
4.20
|
24,400 | 4.46 | 4.46 | 4.02 | 0 | 0 | 0 |
16/12/2013 |
4.20
|
51,000 | 4.11 | 4.24 | 4.02 | 0 | 0 | 0 |
13/12/2013 |
4.24
|
12,100 | 4.42 | 4.50 | 4.15 | 0 | 0 | 0 |
12/12/2013 |
4.11
|
7,600 | 3.98 | 4.11 | 3.98 | 0 | 0 | 0 |
11/12/2013 |
4.11
|
17,600 | 4.07 | 4.11 | 3.94 | 0 | 0 | 0 |
10/12/2013 |
4.11
|
22,600 | 4.02 | 4.11 | 3.94 | 0 | 0 | 0 |
09/12/2013 |
4.07
|
20,400 | 4.11 | 4.11 | 3.98 | 0 | 0 | 0 |
06/12/2013 |
4.15
|
18,900 | 4.07 | 4.15 | 4.07 | 0 | 0 | 0 |
05/12/2013 |
4.11
|
9,000 | 4.24 | 4.24 | 4.07 | 0 | 0 | 0 |
04/12/2013 |
4.11
|
36,300 | 4.02 | 4.15 | 3.89 | 0 | 0 | 0 |
03/12/2013 |
4.11
|
83,900 | 3.98 | 4.24 | 3.98 | 55,000 | 0 | 0.5 |
02/12/2013 |
4.07
|
18,300 | 4.15 | 4.29 | 4.07 | 0 | 0 | 0 |
29/11/2013 |
3.94
|
58,700 | 3.63 | 3.98 | 3.63 | 0 | 0 | 0 |
28/11/2013 |
3.63
|
8,000 | 3.67 | 3.72 | 3.63 | 0 | 0 | 0 |
27/11/2013 |
3.59
|
70,600 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 |
26/11/2013 |
3.80
|
26,600 | 3.76 | 3.85 | 3.67 | 329,700 | 0 | 2.6 |