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) |
-1.40 | -2.81% | 12,782,200 | 1,262 | -0.2 |
46.55
50.40
48.95
|
2 tháng
(2024-07-22) |
4.35 | 9.88% | 29,291,800 | 371,791 | 15.3 |
40.30
50.40
48.95
|
3 tháng
(2024-06-21) |
-2.78 | -5.44% | 38,931,200 | 337,972 | 13.7 |
40.30
51.18
48.95
|
6 tháng
(2024-03-25) |
-7.33 | -13.15% | 88,680,400 | -463,451 | -34.5 |
40.30
58.64
48.95
|
12 tháng
(2023-09-25) |
15.45 | 46.87% | 223,263,200 | 5,237,428 | 181.7 |
30.18
58.64
48.95
|
24 tháng
(2022-09-30) |
23.53 | 94.63% | 464,882,200 | 5,677,218 | 231.9 |
10.28
58.64
48.95
|
36 tháng
(2021-10-05) |
24.73 | 104.51% | 662,895,500 | 7,759,926 | 279.4 |
10.28
58.64
48.95
|
60 tháng
(2019-10-16) |
43.15 | 822.04% | 968,917,971 | -1,104,891 | 166.1 |
4.96
58.64
48.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2014 |
3.77
|
124,390 | 3.72 | 3.77 | 3.50 | 0 | 0 | 0 |
21/04/2014 |
3.72
|
124,990 | 3.99 | 3.99 | 3.72 | 0 | 0 | 0 |
18/04/2014 |
3.99
|
181,860 | 4.26 | 4.26 | 3.99 | 0 | 0 | 0 |
17/04/2014 |
4.26
|
141,620 | 4.15 | 4.36 | 4.20 | 0 | 0 | 0 |
16/04/2014 |
4.15
|
182,990 | 4.42 | 4.42 | 4.15 | 0 | 0 | 0 |
15/04/2014 |
4.42
|
255,770 | 4.58 | 4.63 | 4.42 | 0 | 0 | 0 |
14/04/2014 |
4.58
|
165,630 | 4.58 | 4.74 | 4.58 | 0 | 0 | 0 |
11/04/2014 |
4.58
|
110,770 | 4.63 | 4.69 | 4.52 | 20 | 0 | 0.0 |
10/04/2014 |
4.63
|
154,140 | 4.63 | 4.74 | 4.58 | 5,000 | 0 | 0.0 |
08/04/2014 |
4.63
|
245,370 | 4.58 | 4.79 | 4.52 | 0 | 0 | 0 |
07/04/2014 |
4.58
|
220,590 | 4.47 | 4.63 | 4.47 | 0 | 0 | 0 |
04/04/2014 |
4.47
|
137,840 | 4.47 | 4.58 | 4.42 | 0 | 0 | 0 |
03/04/2014 |
4.47
|
257,640 | 4.36 | 4.58 | 4.36 | 0 | 0 | 0 |
02/04/2014 |
4.36
|
245,900 | 4.58 | 4.63 | 4.31 | 0 | 0 | 0 |
01/04/2014 |
4.58
|
236,170 | 4.85 | 4.85 | 4.52 | 0 | 0 | 0 |
31/03/2014 |
4.85
|
313,890 | 4.85 | 5.01 | 4.85 | 0 | 0 | 0 |
28/03/2014 |
4.85
|
170,020 | 4.85 | 5.01 | 4.79 | 0 | 0 | 0 |
27/03/2014 |
4.85
|
271,470 | 4.79 | 4.85 | 4.63 | 0 | 30,000 | -0.3 |
26/03/2014 |
4.79
|
662,840 | 4.96 | 5.06 | 4.63 | 0 | 30,000 | -0.3 |
25/03/2014 |
4.96
|
803,560 | 5.06 | 5.33 | 4.90 | 0 | 0 | 0 |
24/03/2014 |
5.06
|
633,890 | 4.74 | 5.06 | 4.85 | 0 | 0 | 0 |
21/03/2014 |
4.74
|
232,800 | 4.63 | 4.85 | 4.63 | 0 | 0 | 0 |
20/03/2014 |
4.63
|
502,910 | 4.74 | 4.79 | 4.63 | 0 | 0 | 0 |
19/03/2014 |
4.74
|
534,350 | 4.90 | 4.90 | 4.63 | 0 | 0 | 0 |
18/03/2014 |
4.90
|
629,860 | 4.79 | 5.06 | 4.74 | 0 | 0 | 0 |
17/03/2014 |
4.79
|
304,730 | 4.52 | 4.79 | 4.58 | 0 | 0 | 0 |
14/03/2014 |
4.52
|
423,000 | 4.26 | 4.52 | 4.26 | 100 | 0 | 0.0 |
13/03/2014 |
4.26
|
235,470 | 4.04 | 4.31 | 3.99 | 0 | 2,400 | -0.0 |
12/03/2014 |
4.04
|
205,220 | 4.20 | 4.20 | 4.04 | 0 | 0 | 0 |
11/03/2014 |
4.20
|
194,010 | 4.15 | 4.26 | 4.09 | 0 | 0 | 0 |
10/03/2014 |
4.15
|
363,880 | 4.15 | 4.20 | 3.99 | 0 | 0 | 0 |
07/03/2014 |
4.15
|
263,720 | 3.99 | 4.26 | 4.04 | 0 | 0 | 0 |
06/03/2014 |
3.99
|
622,450 | 3.77 | 3.99 | 3.93 | 0 | 0 | 0 |
05/03/2014 |
3.77
|
578,090 | 3.56 | 3.77 | 3.56 | 0 | 0 | 0 |
04/03/2014 |
3.56
|
96,030 | 3.50 | 3.56 | 3.34 | 0 | 10,000 | -0.1 |
03/03/2014 |
3.50
|
161,700 | 3.56 | 3.61 | 3.39 | 0 | 0 | 0 |
28/02/2014 |
3.56
|
50,860 | 3.50 | 3.56 | 3.45 | 0 | 0 | 0 |
27/02/2014 |
3.50
|
248,550 | 3.56 | 3.61 | 3.50 | 0 | 0 | 0 |
26/02/2014 |
3.56
|
48,360 | 3.56 | 3.56 | 3.50 | 0 | 0 | 0 |
25/02/2014 |
3.56
|
200,990 | 3.61 | 3.61 | 3.45 | 0 | 0 | 0 |
24/02/2014 |
3.61
|
83,680 | 3.56 | 3.61 | 3.45 | 0 | 0 | 0 |
21/02/2014 |
3.56
|
172,500 | 3.66 | 3.66 | 3.50 | 0 | 0 | 0 |
20/02/2014 |
3.66
|
562,330 | 3.66 | 3.77 | 3.56 | 10,000 | 0 | 0.1 |
19/02/2014 |
3.66
|
246,780 | 3.50 | 3.66 | 3.50 | 0 | 0 | 0 |
18/02/2014 |
3.50
|
226,760 | 3.50 | 3.56 | 3.45 | 0 | 0 | 0 |
17/02/2014 |
3.50
|
129,690 | 3.56 | 3.56 | 3.50 | 20,000 | 0 | 0.1 |
14/02/2014 |
3.56
|
346,860 | 3.34 | 3.56 | 3.39 | 0 | 0 | 0 |
13/02/2014 |
3.34
|
220,150 | 3.29 | 3.39 | 3.23 | 10,000 | 0 | 0.1 |
12/02/2014 |
3.29
|
154,370 | 3.18 | 3.34 | 3.18 | 20,000 | 0 | 0.1 |
11/02/2014 |
3.18
|
191,700 | 3.34 | 3.39 | 3.18 | 0 | 0 | 0 |
10/02/2014 |
3.34
|
110,680 | 3.12 | 3.34 | 3.07 | 0 | 0 | 0 |
07/02/2014 |
3.12
|
201,630 | 3.29 | 3.29 | 3.12 | 0 | 0 | 0 |
06/02/2014 |
3.29
|
98,240 | 3.45 | 3.50 | 3.29 | 0 | 0 | 0 |
27/01/2014 |
3.45
|
60,300 | 3.45 | 3.45 | 3.34 | 0 | 0 | 0 |
24/01/2014 |
3.45
|
83,950 | 3.56 | 3.56 | 3.39 | 0 | 0 | 0 |
23/01/2014 |
3.56
|
86,650 | 3.34 | 3.56 | 3.34 | 0 | 2,000 | -0.0 |
22/01/2014 |
3.34
|
203,840 | 3.39 | 3.50 | 3.29 | 0 | 0 | 0 |
21/01/2014 |
3.39
|
84,290 | 3.50 | 3.56 | 3.39 | 0 | 0 | 0 |
20/01/2014 |
3.50
|
138,530 | 3.66 | 3.77 | 3.50 | 0 | 0 | 0 |
17/01/2014 |
3.66
|
451,560 | 3.45 | 3.66 | 3.45 | 2,000 | 0 | 0.0 |
16/01/2014 |
3.45
|
238,380 | 3.61 | 3.61 | 3.45 | 0 | 0 | 0 |
15/01/2014 |
3.61
|
298,510 | 3.61 | 3.66 | 3.56 | 0 | 0 | 0 |
14/01/2014 |
3.61
|
366,790 | 3.66 | 3.77 | 3.50 | 0 | 0 | 0 |
13/01/2014 |
3.66
|
210,460 | 3.45 | 3.66 | 3.45 | 0 | 0 | 0 |
10/01/2014 |
3.45
|
347,940 | 3.39 | 3.56 | 3.34 | 12,400 | 0 | 0.1 |
09/01/2014 |
3.39
|
1,154,920 | 3.18 | 3.39 | 3.34 | 0 | 4,000 | -0.0 |
08/01/2014 |
3.18
|
91,170 | 3.02 | 3.18 | 3.18 | 0 | 0 | 0 |
07/01/2014 |
3.02
|
116,180 | 2.85 | 3.02 | 3.02 | 0 | 0 | 0 |
06/01/2014 |
2.85
|
49,700 | 2.80 | 2.91 | 2.80 | 0 | 0 | 0 |
03/01/2014 |
2.80
|
70,580 | 2.85 | 2.91 | 2.80 | 0 | 30,000 | -0.2 |
02/01/2014 |
2.85
|
57,530 | 2.80 | 2.91 | 2.80 | 0 | 0 | 0 |
31/12/2013 |
2.80
|
61,220 | 2.80 | 2.91 | 2.80 | 0 | 0 | 0 |
30/12/2013 |
2.80
|
69,600 | 2.91 | 2.91 | 2.75 | 0 | 0 | 0 |
27/12/2013 |
2.91
|
150,760 | 2.85 | 2.96 | 2.85 | 0 | 0 | 0 |
26/12/2013 |
2.85
|
39,960 | 2.96 | 2.96 | 2.85 | 0 | 0 | 0 |
25/12/2013 |
2.96
|
27,390 | 2.96 | 3.02 | 2.91 | 0 | 0 | 0 |
24/12/2013 |
2.96
|
33,960 | 2.96 | 3.02 | 2.91 | 10,000 | 0 | 0.1 |
23/12/2013 |
2.96
|
159,840 | 2.96 | 3.02 | 2.85 | 10,000 | 0 | 0.1 |
20/12/2013 |
2.96
|
76,120 | 3.02 | 3.02 | 2.85 | 0 | 0 | 0 |
19/12/2013 |
3.02
|
139,440 | 2.91 | 3.07 | 2.91 | 20,000 | 0 | 0.1 |
18/12/2013 |
2.91
|
63,180 | 2.96 | 2.96 | 2.91 | 0 | 0 | 0 |
17/12/2013 |
2.96
|
132,820 | 2.96 | 3.02 | 2.85 | 0 | 0 | 0 |
16/12/2013 |
2.96
|
71,030 | 2.96 | 2.96 | 2.91 | 0 | 10 | -0.0 |
13/12/2013 |
2.96
|
19,590 | 2.91 | 2.96 | 2.85 | 0 | 10 | -0.0 |
12/12/2013 |
2.91
|
75,380 | 2.85 | 2.91 | 2.80 | 0 | 0 | 0 |
11/12/2013 |
2.85
|
138,560 | 3.02 | 3.02 | 2.85 | 0 | 2,900 | -0.0 |
10/12/2013 |
3.02
|
104,480 | 3.02 | 3.02 | 2.85 | 0 | 0 | 0 |
09/12/2013 |
3.02
|
123,250 | 3.12 | 3.12 | 2.96 | 0 | 0 | 0 |
06/12/2013 |
3.12
|
100,140 | 3.02 | 3.18 | 3.02 | 0 | 10 | -0.0 |
05/12/2013 |
3.02
|
542,600 | 2.85 | 3.02 | 2.91 | 0 | 50,000 | -0.3 |
04/12/2013 |
2.85
|
151,840 | 2.69 | 2.85 | 2.69 | 0 | 30 | -0.0 |
03/12/2013 |
2.69
|
64,470 | 2.69 | 2.75 | 2.64 | 0 | 0 | 0 |
02/12/2013 |
2.69
|
47,730 | 2.69 | 2.69 | 2.59 | 0 | 20 | -0.0 |
29/11/2013 |
2.69
|
39,250 | 2.64 | 2.69 | 2.59 | 0 | 0 | 0 |
28/11/2013 |
2.64
|
54,970 | 2.69 | 2.75 | 2.64 | 0 | 0 | 0 |
27/11/2013 |
2.69
|
64,830 | 2.75 | 2.80 | 2.69 | 1,000 | 0 | 0.0 |
26/11/2013 |
2.75
|
104,570 | 2.75 | 2.75 | 2.64 | 0 | 0 | 0 |
25/11/2013 |
2.75
|
54,030 | 2.75 | 2.80 | 2.69 | 10 | 0 | 0.0 |
22/11/2013 |
2.75
|
187,780 | 2.64 | 2.75 | 2.64 | 10 | 0 | 0 |
21/11/2013 |
2.64
|
426,130 | 2.64 | 2.80 | 2.64 | 0 | 0 | 0 |