Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.30 | -3.80% | 1,285,154 | 6,100 | 0.0 |
7.50
7.90
7.60
|
2 tháng
(2024-09-23) |
-0.30 | -3.80% | 3,105,830 | -2,200 | -0.0 |
7.50
8.10
7.60
|
3 tháng
(2024-08-26) |
-0.50 | -6.17% | 4,236,631 | -5,800 | -0.0 |
7.50
8.10
7.60
|
6 tháng
(2024-05-27) |
-0.60 | -7.32% | 18,944,225 | 246,272 | 1.9 |
7.50
9.40
7.60
|
12 tháng
(2023-11-28) |
-1.40 | -15.56% | 44,613,305 | 238,668 | 1.9 |
7.50
10
7.60
|
24 tháng
(2022-12-05) |
-0.94 | -11.05% | 239,852,854 | -296,558 | -5.9 |
7.49
14.02
7.60
|
36 tháng
(2021-12-08) |
-16.58 | -68.56% | 420,548,013 | -861,169 | -12.1 |
4.90
25.76
7.60
|
60 tháng
(2019-12-19) |
1.69 | 28.67% | 823,637,945 | -4,034,061 | -35.3 |
4.10
26.22
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2014 |
5.15
|
453,605 | 4.77 | 5.15 | 4.64 | 400 | 0 | 0.0 |
01/07/2014 |
4.77
|
109,900 | 4.83 | 4.96 | 4.39 | 2,800 | 9,300 | -0.0 |
30/06/2014 |
4.83
|
105,700 | 4.77 | 4.83 | 4.64 | 0 | 0 | 0 |
27/06/2014 |
4.77
|
87,000 | 4.83 | 4.83 | 4.77 | 4,500 | 0 | 0.0 |
26/06/2014 |
4.83
|
8,900 | 4.83 | 4.83 | 4.71 | 0 | 0 | 0 |
25/06/2014 |
4.83
|
96,700 | 4.77 | 4.83 | 4.64 | 0 | 0 | 0 |
24/06/2014 |
4.77
|
16,200 | 4.77 | 4.83 | 4.64 | 0 | 50 | -0.0 |
23/06/2014 |
4.77
|
8,100 | 4.71 | 4.77 | 4.64 | 0 | 0 | 0 |
20/06/2014 |
4.71
|
96,010 | 4.90 | 4.90 | 4.71 | 0 | 2,200 | -0.0 |
19/06/2014 |
4.90
|
90,100 | 4.90 | 4.96 | 4.71 | 0 | 0 | 0 |
18/06/2014 |
4.90
|
128,510 | 4.90 | 4.96 | 4.83 | 0 | 0 | 0 |
17/06/2014 |
4.90
|
37,035 | 4.83 | 4.90 | 4.64 | 0 | 1,800 | -0.0 |
16/06/2014 |
4.83
|
11,800 | 4.77 | 4.83 | 4.64 | 0 | 1,700 | -0.0 |
13/06/2014 |
4.77
|
149,025 | 4.90 | 5.27 | 4.71 | 0 | 0 | 0 |
12/06/2014 |
4.90
|
516,450 | 4.46 | 4.90 | 4.52 | 0 | 0 | 0 |
11/06/2014 |
4.46
|
113,030 | 4.08 | 4.46 | 4.14 | 0 | 2,000 | -0.0 |
10/06/2014 |
4.08
|
81,000 | 4.21 | 4.21 | 4.08 | 0 | 0 | 0 |
09/06/2014 |
4.21
|
64,650 | 4.21 | 4.27 | 4.02 | 400 | 255 | 0.0 |
06/06/2014 |
4.21
|
36,000 | 4.21 | 4.33 | 3.83 | 0 | 0 | 0 |
05/06/2014 |
4.21
|
12,800 | 4.14 | 4.27 | 3.77 | 0 | 0 | 0 |
04/06/2014 |
4.14
|
2,100 | 4.21 | 4.27 | 4.08 | 0 | 0 | 0 |
03/06/2014 |
4.21
|
16,300 | 3.95 | 4.21 | 4.02 | 0 | 0 | 0 |
02/06/2014 |
3.95
|
26,000 | 4.39 | 4.39 | 3.95 | 2,000 | 0 | 0.0 |
30/05/2014 |
4.39
|
91,025 | 4.46 | 4.46 | 4.14 | 0 | 0 | 0 |
29/05/2014 |
4.46
|
37,400 | 4.46 | 4.46 | 4.14 | 0 | 0 | 0 |
28/05/2014 |
4.46
|
13,000 | 4.46 | 4.52 | 4.39 | 0 | 0 | 0 |
27/05/2014 |
4.46
|
46,700 | 4.33 | 4.46 | 4.27 | 0 | 0 | 0 |
26/05/2014 |
4.33
|
8,410 | 4.33 | 4.33 | 4.08 | 0 | 0 | 0 |
23/05/2014 |
4.33
|
44,000 | 4.33 | 4.39 | 4.14 | 0 | 0 | 0 |
22/05/2014 |
4.33
|
7,800 | 4.39 | 4.46 | 4.33 | 0 | 0 | 0 |
21/05/2014 |
4.39
|
40,200 | 4.08 | 4.39 | 4.02 | 0 | 0 | 0 |
20/05/2014 |
4.08
|
79,275 | 4.02 | 4.08 | 3.89 | 0 | 0 | 0 |
19/05/2014 |
4.02
|
30,700 | 4.02 | 4.08 | 3.89 | 0 | 0 | 0 |
16/05/2014 |
4.02
|
35,900 | 3.83 | 4.08 | 3.89 | 0 | 0 | 0 |
15/05/2014 |
3.83
|
53,500 | 3.95 | 4.02 | 3.70 | 0 | 0 | 0 |
14/05/2014 |
3.95
|
220,600 | 3.70 | 3.95 | 3.64 | 0 | 0 | 0 |
13/05/2014 |
3.70
|
32,700 | 3.70 | 3.83 | 3.52 | 0 | 0 | 0 |
12/05/2014 |
3.70
|
149,200 | 4.08 | 4.08 | 3.70 | 6,000 | 0 | 0.0 |
09/05/2014 |
4.08
|
117,800 | 3.95 | 4.27 | 3.64 | 20,000 | 0 | 0.1 |
08/05/2014 |
3.95
|
152,800 | 4.33 | 4.33 | 3.95 | 0 | 0 | 0 |
07/05/2014 |
4.33
|
9,800 | 4.27 | 4.33 | 4.27 | 0 | 0 | 0 |
06/05/2014 |
4.27
|
72,000 | 4.08 | 4.27 | 3.89 | 0 | 0 | 0 |
05/05/2014 |
4.08
|
55,100 | 4.21 | 4.27 | 4.08 | 0 | 0 | 0 |
29/04/2014 |
4.21
|
12,500 | 4.27 | 4.33 | 4.21 | 0 | 0 | 0 |
28/04/2014 |
4.27
|
12,600 | 4.46 | 4.46 | 4.27 | 0 | 0 | 0 |
25/04/2014 |
4.46
|
37,400 | 4.46 | 4.52 | 4.33 | 0 | 0 | 0 |
24/04/2014 |
4.46
|
20,500 | 4.52 | 4.52 | 4.33 | 0 | 0 | 0 |
23/04/2014 |
4.52
|
39,400 | 4.52 | 4.58 | 4.39 | 0 | 0 | 0 |
22/04/2014 |
4.52
|
211,500 | 4.33 | 4.52 | 3.95 | 0 | 0 | 0 |
21/04/2014 |
4.33
|
142,200 | 4.64 | 4.64 | 4.27 | 11,100 | 20,000 | -0.1 |
18/04/2014 |
4.64
|
116,300 | 4.96 | 4.96 | 4.58 | 11,000 | 0 | 0.1 |
17/04/2014 |
4.96
|
78,310 | 4.90 | 5.02 | 4.83 | 0 | 0 | 0 |
16/04/2014 |
4.90
|
216,200 | 5.02 | 5.02 | 4.52 | 0 | 0 | 0 |
15/04/2014 |
5.02
|
277,400 | 5.27 | 5.27 | 4.90 | 0 | 1,000 | -0.0 |
14/04/2014 |
5.27
|
150,235 | 5.34 | 5.40 | 5.15 | 0 | 0 | 0 |
11/04/2014 |
5.34
|
101,300 | 5.40 | 5.40 | 5.15 | 0 | 0 | 0 |
10/04/2014 |
5.40
|
168,700 | 5.40 | 5.40 | 5.21 | 0 | 0 | 0 |
08/04/2014 |
5.40
|
134,500 | 5.34 | 5.40 | 5.34 | 0 | 0 | 0 |
07/04/2014 |
5.34
|
272,143 | 5.21 | 5.34 | 5.21 | 0 | 0 | 0 |
04/04/2014 |
5.21
|
117,712 | 5.21 | 5.34 | 5.08 | 1,500 | 10,000 | -0.1 |
03/04/2014 |
5.21
|
199,610 | 4.90 | 5.27 | 4.90 | 0 | 0 | 0 |
02/04/2014 |
4.90
|
196,200 | 5.15 | 5.15 | 4.64 | 0 | 0 | 0 |
01/04/2014 |
5.15
|
246,290 | 5.40 | 5.40 | 5.15 | 0 | 0 | 0 |
31/03/2014 |
5.40
|
339,700 | 5.40 | 5.46 | 5.15 | 0 | 0 | 0 |
28/03/2014 |
5.40
|
256,620 | 5.27 | 5.40 | 5.27 | 1,000 | 0 | 0.0 |
27/03/2014 |
5.27
|
142,080 | 5.27 | 5.27 | 5.02 | 9,000 | 10,025 | -0.0 |
26/03/2014 |
5.27
|
807,900 | 5.59 | 5.59 | 5.27 | 0 | 0 | 0 |
25/03/2014 |
5.59
|
855,900 | 5.59 | 5.77 | 5.59 | 0 | 14,300 | -0.1 |
24/03/2014 |
5.59
|
590,795 | 5.52 | 5.65 | 5.52 | 3,100 | 0 | 0.0 |
21/03/2014 |
5.52
|
325,025 | 5.40 | 5.59 | 5.34 | 0 | 0 | 0 |
20/03/2014 |
5.40
|
669,910 | 5.46 | 5.65 | 5.34 | 0 | 0 | 0 |
19/03/2014 |
5.46
|
552,250 | 5.27 | 5.52 | 5.15 | 0 | 0 | 0 |
18/03/2014 |
5.27
|
825,430 | 5.02 | 5.46 | 5.02 | 0 | 0 | 0 |
17/03/2014 |
5.02
|
1,246,300 | 4.71 | 5.08 | 4.71 | 0 | 500 | -0.0 |
14/03/2014 |
4.71
|
264,910 | 4.77 | 4.77 | 4.64 | 0 | 0 | 0 |
13/03/2014 |
4.77
|
267,800 | 4.64 | 4.83 | 4.64 | 5,000 | 10,400 | -0.0 |
12/03/2014 |
4.64
|
645,515 | 4.83 | 4.83 | 4.64 | 0 | 0 | 0 |
11/03/2014 |
4.83
|
656,485 | 4.90 | 4.90 | 4.58 | 30,000 | 8,000 | 0.2 |
10/03/2014 |
4.90
|
367,400 | 4.96 | 4.96 | 4.77 | 8,500 | 0 | 0.1 |
07/03/2014 |
4.96
|
1,056,300 | 5.08 | 5.21 | 4.71 | 0 | 0 | 0 |
06/03/2014 |
5.08
|
1,626,985 | 4.64 | 5.08 | 4.52 | 0 | 1,000 | -0.0 |
05/03/2014 |
4.64
|
203,400 | 4.58 | 4.83 | 4.58 | 0 | 0 | 0 |
04/03/2014 |
4.58
|
109,400 | 4.64 | 4.83 | 4.33 | 0 | 3,000 | -0.0 |
03/03/2014 |
4.64
|
790,800 | 4.39 | 4.83 | 4.33 | 0 | 0 | 0 |
28/02/2014 |
4.39
|
432,000 | 4.27 | 4.39 | 4.14 | 0 | 10,000 | -0.1 |
27/02/2014 |
4.27
|
406,225 | 4.27 | 4.39 | 4.14 | 0 | 100 | -0.0 |
26/02/2014 |
4.27
|
184,700 | 4.33 | 4.39 | 4.21 | 0 | 0 | 0 |
25/02/2014 |
4.33
|
1,155,700 | 4.27 | 4.33 | 4.02 | 40,000 | 0 | 0.3 |
24/02/2014 |
4.27
|
186,810 | 4.27 | 4.39 | 4.14 | 40,000 | 1,000 | 0.3 |
21/02/2014 |
4.27
|
435,960 | 4.27 | 4.27 | 3.89 | 4,000 | 0 | 0.0 |
20/02/2014 |
4.27
|
270,115 | 4.39 | 4.39 | 4.02 | 0 | 0 | 0 |
19/02/2014 |
4.39
|
539,900 | 4.33 | 4.39 | 4.27 | 0 | 0 | 0 |
18/02/2014 |
4.33
|
404,500 | 4.39 | 4.39 | 4.27 | 0 | 0 | 0 |
17/02/2014 |
4.39
|
980,650 | 4.39 | 4.52 | 4.21 | 1,000 | 0 | 0.0 |
14/02/2014 |
4.39
|
714,300 | 4.08 | 4.39 | 4.02 | 0 | 12,000 | -0.1 |
13/02/2014 |
4.08
|
276,900 | 4.02 | 4.14 | 3.89 | 0 | 0 | 0 |
12/02/2014 |
4.02
|
224,715 | 3.77 | 4.08 | 3.83 | 0 | 0 | 0 |
11/02/2014 |
3.77
|
743,340 | 4.08 | 4.14 | 3.77 | 0 | 0 | 0 |
10/02/2014 |
4.08
|
309,300 | 3.95 | 4.08 | 3.83 | 0 | 0 | 0 |
07/02/2014 |
3.95
|
226,900 | 3.95 | 4.02 | 3.70 | 0 | 500 | -0.0 |