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) |
-1.90 | -7.69% | 2,824,200 | -226,640 | -5.5 |
22.50
25.05
22.80
|
2 tháng
(2024-07-22) |
-1.30 | -5.39% | 6,297,600 | -777,660 | -18.6 |
22.50
25.05
22.80
|
3 tháng
(2024-06-24) |
-2.20 | -8.80% | 14,196,100 | -584,309 | -13.5 |
22.50
26.80
22.80
|
6 tháng
(2024-03-25) |
-1.04 | -4.36% | 34,299,000 | -1,313,649 | -32.2 |
21.98
27.08
22.80
|
12 tháng
(2023-09-26) |
-0.17 | -0.72% | 55,975,900 | -2,935,149 | -67.7 |
19.92
27.08
22.80
|
24 tháng
(2022-10-03) |
0.03 | 0.15% | 115,088,900 | -1,794,225 | -32.8 |
14.55
27.08
22.80
|
36 tháng
(2021-10-06) |
-11.85 | -34.20% | 253,235,400 | -423,457 | 4.0 |
14.55
40.78
22.80
|
60 tháng
(2019-10-17) |
6.59 | 40.64% | 462,137,090 | -7,158,607 | -200.6 |
9.06
40.78
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
5.73
|
176,680 | 5.77 | 5.81 | 5.65 | 1,090 | 0 | 0.0 |
22/04/2014 |
5.77
|
374,710 | 5.61 | 5.81 | 5.50 | 0 | 110,900 | -1.6 |
21/04/2014 |
5.61
|
328,700 | 5.84 | 5.96 | 5.58 | 8,000 | 0 | 0.1 |
18/04/2014 |
5.84
|
424,420 | 6.19 | 6.23 | 5.81 | 0 | 11,000 | -0.2 |
17/04/2014 |
6.19
|
303,900 | 6.11 | 6.45 | 6.11 | 24,000 | 16,490 | 0.1 |
16/04/2014 |
6.11
|
522,230 | 6.42 | 6.45 | 6.03 | 71,500 | 5,000 | 1.1 |
15/04/2014 |
6.42
|
551,290 | 6.80 | 6.80 | 6.34 | 1,000 | 1,000 | 0.0 |
14/04/2014 |
6.80
|
164,470 | 6.91 | 6.91 | 6.68 | 0 | 3,000 | -0.1 |
11/04/2014 |
6.91
|
284,060 | 6.99 | 7.03 | 6.87 | 2,070 | 0 | 0.0 |
10/04/2014 |
6.99
|
320,900 | 7.10 | 7.14 | 6.99 | 100,000 | 100 | 1.9 |
08/04/2014 |
7.10
|
193,890 | 7.14 | 7.18 | 7.10 | 0 | 100 | -0.0 |
07/04/2014 |
7.14
|
273,020 | 7.26 | 7.26 | 7.07 | 3,240 | 0 | 0.1 |
04/04/2014 |
7.26
|
460,100 | 7.26 | 7.26 | 7.07 | 200,000 | 400 | 3.7 |
03/04/2014 |
7.26
|
714,980 | 6.84 | 7.26 | 6.84 | 337,050 | 3,000 | 6.2 |
02/04/2014 |
6.84
|
873,430 | 6.80 | 6.84 | 6.53 | 205,630 | 0 | 3.6 |
01/04/2014 |
6.80
|
981,250 | 7.26 | 7.26 | 6.80 | 200,610 | 1,000 | 3.7 |
31/03/2014 |
7.26
|
607,830 | 7.56 | 7.56 | 7.26 | 28,600 | 3,390 | 0.5 |
28/03/2014 |
7.56
|
515,960 | 7.49 | 7.75 | 7.49 | 20 | 0 | 0.0 |
27/03/2014 |
7.49
|
391,840 | 7.56 | 7.60 | 7.37 | 530 | 2,500 | -0.0 |
26/03/2014 |
7.56
|
1,381,480 | 7.64 | 7.83 | 7.26 | 6,300 | 76,570 | -1.4 |
25/03/2014 |
7.64
|
952,770 | 7.60 | 7.94 | 7.56 | 11,120 | 227,440 | -4.4 |
24/03/2014 |
7.60
|
1,009,740 | 7.37 | 7.79 | 7.41 | 4,300 | 400,240 | -7.9 |
21/03/2014 |
7.37
|
1,616,340 | 7.07 | 7.37 | 7.07 | 14,870 | 1,382,770 | -25.9 |
20/03/2014 |
7.07
|
646,080 | 7.10 | 7.10 | 6.99 | 200 | 150,870 | -2.8 |
19/03/2014 |
7.10
|
830,340 | 7.10 | 7.14 | 7.03 | 35,500 | 400,660 | -6.8 |
18/03/2014 |
7.10
|
630,760 | 7.07 | 7.26 | 6.91 | 0 | 450 | -0.0 |
17/03/2014 |
7.07
|
501,240 | 7.03 | 7.30 | 7.07 | 22,500 | 1,700 | 0.4 |
14/03/2014 |
7.03
|
1,603,740 | 6.57 | 7.03 | 6.57 | 16,390 | 20 | 0.3 |
13/03/2014 |
6.57
|
533,490 | 6.45 | 6.57 | 6.38 | 30,780 | 33,640 | -0.1 |
12/03/2014 |
6.45
|
596,390 | 6.45 | 6.61 | 6.34 | 53,810 | 4,000 | 0.8 |
11/03/2014 |
6.45
|
675,310 | 6.57 | 6.65 | 6.42 | 0 | 1,000 | -0.0 |
10/03/2014 |
6.57
|
580,640 | 6.45 | 6.68 | 6.38 | 11,000 | 500 | 0.2 |
07/03/2014 |
6.45
|
378,290 | 6.49 | 6.53 | 6.30 | 200 | 0 | 0.0 |
06/03/2014 |
6.49
|
610,120 | 6.34 | 6.68 | 6.30 | 740 | 15,950 | -0.3 |
05/03/2014 |
6.34
|
758,680 | 5.96 | 6.34 | 5.92 | 1,350 | 0 | 0.0 |
04/03/2014 |
5.96
|
457,470 | 6.03 | 6.03 | 5.84 | 980 | 4,180 | -0.1 |
03/03/2014 |
6.03
|
1,073,800 | 6.45 | 6.45 | 6.03 | 3,990 | 0 | 0.1 |
28/02/2014 |
6.45
|
740,440 | 6.11 | 6.53 | 6.19 | 25,140 | 2,700 | 0.4 |
27/02/2014 |
6.11
|
1,169,960 | 5.73 | 6.11 | 6.11 | 1,000 | 7,140 | -0.1 |
26/02/2014 |
5.73
|
2,246,560 | 5.39 | 5.73 | 5.46 | 500 | 3,350 | -0.0 |
25/02/2014 |
5.39
|
319,680 | 5.39 | 5.42 | 5.39 | 4,100 | 3,000 | 0.0 |
24/02/2014 |
5.39
|
153,400 | 5.35 | 5.39 | 5.31 | 3,210 | 1,600 | 0.0 |
21/02/2014 |
5.35
|
98,360 | 5.27 | 5.35 | 5.23 | 1,600 | 0 | 0.0 |
20/02/2014 |
5.27
|
241,760 | 5.42 | 5.42 | 5.19 | 2,000 | 1,100 | 0.0 |
19/02/2014 |
5.42
|
217,240 | 5.42 | 5.46 | 5.39 | 10,550 | 0 | 0.2 |
18/02/2014 |
5.42
|
73,260 | 5.42 | 5.50 | 5.35 | 0 | 0 | 0 |
17/02/2014 |
5.42
|
407,400 | 5.19 | 5.46 | 5.19 | 3,150 | 0 | 0.0 |
14/02/2014 |
5.19
|
39,240 | 5.27 | 5.42 | 5.19 | 10,100 | 0 | 0.1 |
13/02/2014 |
5.27
|
89,830 | 5.19 | 5.42 | 5.16 | 15,150 | 0 | 0.2 |
12/02/2014 |
5.19
|
88,690 | 5.23 | 5.31 | 5.19 | 2,750 | 8,950 | -0.1 |
11/02/2014 |
5.23
|
116,270 | 5.31 | 5.35 | 5.23 | 1,000 | 0 | 0.0 |
10/02/2014 |
5.31
|
161,400 | 5.35 | 5.35 | 5.31 | 16,900 | 19,780 | -0.0 |
07/02/2014 |
5.35
|
78,260 | 5.42 | 5.42 | 5.23 | 0 | 0 | 0 |
06/02/2014 |
5.42
|
29,020 | 5.35 | 5.46 | 5.31 | 2,390 | 0 | 0.0 |
27/01/2014 |
5.35
|
75,400 | 5.42 | 5.54 | 5.35 | 22,300 | 0 | 0.3 |
24/01/2014 |
5.42
|
616,340 | 5.31 | 5.65 | 5.39 | 229,300 | 20 | 3.3 |
23/01/2014 |
5.31
|
104,060 | 4.97 | 5.31 | 4.89 | 4,259,630 | 0 | 57.9 |
22/01/2014 |
4.97
|
28,100 | 4.89 | 4.97 | 4.89 | 23,600 | 0 | 0.3 |
21/01/2014 |
4.89
|
11,110 | 4.89 | 4.89 | 4.81 | 10,150 | 0 | 0.1 |
20/01/2014 |
4.89
|
19,600 | 4.85 | 4.93 | 4.81 | 12,200 | 0 | 0.2 |
17/01/2014 |
4.85
|
10,110 | 4.93 | 4.97 | 4.85 | 8,300 | 0 | 0.1 |
16/01/2014 |
4.93
|
5,500 | 4.81 | 4.93 | 4.81 | 2,900 | 50 | 0.0 |
15/01/2014 |
4.81
|
32,150 | 4.74 | 4.85 | 4.74 | 26,700 | 0 | 0.3 |
14/01/2014 |
4.74
|
10,180 | 4.74 | 4.77 | 4.74 | 50 | 0 | 0.0 |
13/01/2014 |
4.74
|
31,580 | 4.81 | 4.81 | 4.74 | 6,450 | 12,260 | -0.1 |
10/01/2014 |
4.81
|
31,400 | 4.81 | 4.81 | 4.77 | 22,340 | 2,740 | 0.2 |
09/01/2014 |
4.81
|
10,940 | 4.77 | 4.81 | 4.70 | 0 | 500 | -0.0 |
08/01/2014 |
4.77
|
11,590 | 4.77 | 4.81 | 4.70 | 8,500 | 0 | 0.1 |
07/01/2014 |
4.77
|
16,580 | 4.66 | 4.93 | 4.66 | 8,000 | 2,460 | 0.1 |
06/01/2014 |
4.66
|
8,510 | 4.66 | 4.74 | 4.66 | 7,510 | 0 | 0.1 |
03/01/2014 |
4.66
|
220 | 4.62 | 4.66 | 4.62 | 0 | 0 | 0 |
02/01/2014 |
4.62
|
4,030 | 4.58 | 4.66 | 4.58 | 0 | 0 | 0 |
31/12/2013 |
4.58
|
2,680 | 4.58 | 4.62 | 4.55 | 0 | 0 | 0 |
30/12/2013 |
4.58
|
20,320 | 4.66 | 4.74 | 4.58 | 13,000 | 0 | 0.2 |
27/12/2013 |
4.66
|
7,180 | 4.62 | 4.70 | 4.66 | 500 | 0 | 0.0 |
26/12/2013 |
4.62
|
6,170 | 4.66 | 4.66 | 4.62 | 0 | 2,760 | -0.0 |
25/12/2013 |
4.66
|
8,840 | 4.58 | 4.77 | 4.58 | 5,660 | 0 | 0.1 |
24/12/2013 |
4.58
|
29,370 | 4.62 | 4.62 | 4.58 | 0 | 0 | 0 |
23/12/2013 |
4.62
|
17,570 | 4.70 | 4.70 | 4.58 | 500 | 0 | 0.0 |
20/12/2013 |
4.70
|
19,410 | 4.58 | 4.77 | 4.66 | 8,600 | 0 | 0.1 |
19/12/2013 |
4.58
|
9,710 | 4.62 | 4.62 | 4.58 | 0 | 0 | 0 |
18/12/2013 |
4.62
|
13,430 | 4.55 | 4.62 | 4.55 | 7,890 | 100 | 0.1 |
17/12/2013 |
4.55
|
25,110 | 4.55 | 4.58 | 4.51 | 1,330 | 0 | 0.0 |
16/12/2013 |
4.55
|
14,170 | 4.55 | 4.62 | 4.51 | 5,920 | 200 | 0.1 |
13/12/2013 |
4.55
|
15,210 | 4.55 | 4.58 | 4.47 | 1,750 | 140 | 0.0 |
12/12/2013 |
4.55
|
16,700 | 4.51 | 4.55 | 4.51 | 5,370 | 0 | 0.1 |
11/12/2013 |
4.51
|
26,860 | 4.58 | 4.58 | 4.51 | 0 | 11,880 | -0.1 |
10/12/2013 |
4.58
|
13,690 | 4.66 | 4.66 | 4.51 | 0 | 0 | 0 |
09/12/2013 |
4.66
|
17,040 | 4.66 | 4.70 | 4.51 | 300 | 0 | 0.0 |
06/12/2013 |
4.66
|
17,120 | 4.66 | 4.66 | 4.43 | 0 | 0 | 0 |
05/12/2013 |
4.66
|
100 | 4.55 | 4.66 | 4.66 | 0 | 0 | 0 |
04/12/2013 |
4.55
|
8,860 | 4.62 | 4.62 | 4.55 | 0 | 0 | 0 |
03/12/2013 |
4.62
|
25,620 | 4.70 | 4.70 | 4.58 | 0 | 0 | 0 |
02/12/2013 |
4.70
|
6,850 | 4.62 | 4.70 | 4.58 | 100 | 0 | 0.0 |
29/11/2013 |
4.62
|
73,170 | 4.51 | 4.81 | 4.58 | 40,000 | 10 | 0.5 |
28/11/2013 |
4.51
|
17,920 | 4.51 | 4.51 | 4.43 | 1,000 | 0 | 0.0 |
27/11/2013 |
4.51
|
24,130 | 4.55 | 4.55 | 4.47 | 0 | 0 | 0 |
26/11/2013 |
4.55
|
5,180 | 4.51 | 4.58 | 4.51 | 0 | 0 | 0 |
25/11/2013 |
4.51
|
19,120 | 4.58 | 4.58 | 4.47 | 0 | 0 | 0 |
22/11/2013 |
4.58
|
34,670 | 4.58 | 4.58 | 4.51 | 5,450 | 1,270 | 0.1 |