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) |
-0.35 | -2.83% | 9,957,000 | -2,767,898 | -33.0 |
11.80
12.40
12
|
2 tháng
(2024-07-22) |
-1.60 | -11.76% | 20,427,600 | -3,765,529 | -44.8 |
11.45
13.60
12
|
3 tháng
(2024-06-24) |
-1 | -7.69% | 33,369,200 | -3,775,737 | -44.9 |
11.45
14.20
12
|
6 tháng
(2024-03-25) |
-1.60 | -11.76% | 55,409,500 | -3,693,853 | -43.2 |
10.95
14.20
12
|
12 tháng
(2023-09-26) |
-1.05 | -8.05% | 95,779,400 | -1,066,968 | -8.9 |
10.73
14.20
12
|
24 tháng
(2022-10-03) |
-0.42 | -3.39% | 336,555,400 | 2,499,288 | 37.2 |
7.22
16.87
12
|
36 tháng
(2021-10-06) |
-10.21 | -45.97% | 815,486,000 | -2,508,126 | -71.1 |
7.22
24.56
12
|
60 tháng
(2019-10-17) |
0.01 | 0.06% | 1,278,891,930 | -13,739,076 | -258.6 |
7.22
24.56
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
5.24
|
396,050 | 5.30 | 5.46 | 5.08 | 100,000 | 6,000 | 0.9 |
22/04/2014 |
5.30
|
840,410 | 4.97 | 5.30 | 4.65 | 208,600 | 0 | 1.9 |
21/04/2014 |
4.97
|
702,640 | 5.14 | 5.14 | 4.81 | 315,000 | 5,000 | 2.8 |
18/04/2014 |
5.14
|
1,012,210 | 5.51 | 5.57 | 5.14 | 103,000 | 15,000 | 0.8 |
17/04/2014 |
5.51
|
801,670 | 5.41 | 5.57 | 5.41 | 230,000 | 0 | 2.3 |
16/04/2014 |
5.41
|
1,210,990 | 5.73 | 5.73 | 5.35 | 175,490 | 0 | 1.8 |
15/04/2014 |
5.73
|
853,280 | 6.05 | 6.05 | 5.68 | 30,000 | 0 | 0.3 |
14/04/2014 |
6.05
|
792,240 | 6.11 | 6.16 | 5.95 | 30,000 | 0 | 0.3 |
11/04/2014 |
6.11
|
898,000 | 6.16 | 6.22 | 6.11 | 0 | 0 | 0 |
10/04/2014 |
6.16
|
1,264,120 | 6.43 | 6.43 | 6.16 | 51,000 | 53,050 | -0.0 |
08/04/2014 |
6.43
|
932,490 | 6.49 | 6.54 | 6.22 | 0 | 0 | 0 |
07/04/2014 |
6.49
|
685,630 | 6.54 | 6.70 | 6.43 | 0 | 0 | 0 |
04/04/2014 |
6.54
|
1,168,120 | 6.27 | 6.65 | 6.27 | 335,060 | 6,000 | 3.9 |
03/04/2014 |
6.27
|
853,510 | 5.89 | 6.27 | 5.95 | 254,950 | 2,000 | 2.9 |
02/04/2014 |
5.89
|
913,670 | 6.11 | 6.11 | 5.73 | 11,000 | 0 | 0.1 |
01/04/2014 |
6.11
|
1,418,390 | 6.43 | 6.43 | 6.00 | 21,300 | 35,000 | -0.2 |
31/03/2014 |
6.43
|
552,050 | 6.38 | 6.65 | 6.32 | 42,750 | 0 | 0.5 |
28/03/2014 |
6.38
|
802,940 | 6.49 | 6.59 | 6.27 | 0 | 10,000 | -0.1 |
27/03/2014 |
6.49
|
1,292,330 | 6.54 | 6.54 | 6.11 | 0 | 0 | 0 |
26/03/2014 |
6.54
|
1,767,720 | 6.76 | 6.81 | 6.49 | 0 | 0 | 0 |
25/03/2014 |
6.76
|
2,884,940 | 6.38 | 6.81 | 6.38 | 30,500 | 5,000 | 0.3 |
24/03/2014 |
6.38
|
2,200,660 | 6.11 | 6.43 | 6.05 | 0 | 0 | 0 |
21/03/2014 |
6.11
|
1,055,700 | 6.22 | 6.22 | 6.00 | 0 | 0 | 0 |
20/03/2014 |
6.22
|
873,340 | 6.27 | 6.54 | 6.11 | 0 | 0 | 0 |
19/03/2014 |
6.27
|
2,107,290 | 5.89 | 6.27 | 5.95 | 209,150 | 0 | 2.4 |
18/03/2014 |
5.89
|
2,769,860 | 5.51 | 5.89 | 5.51 | 3,000 | 0 | 0.0 |
17/03/2014 |
5.51
|
1,315,740 | 5.35 | 5.62 | 5.35 | 0 | 12,000 | -0.1 |
14/03/2014 |
5.35
|
365,590 | 5.41 | 5.41 | 5.24 | 0 | 0 | 0 |
13/03/2014 |
5.41
|
323,590 | 5.35 | 5.41 | 5.24 | 0 | 2,900 | -0.0 |
12/03/2014 |
5.35
|
216,220 | 5.41 | 5.51 | 5.24 | 0 | 0 | 0 |
11/03/2014 |
5.41
|
465,770 | 5.41 | 5.46 | 5.30 | 73,000 | 0 | 0.7 |
10/03/2014 |
5.41
|
285,810 | 5.35 | 5.51 | 5.19 | 0 | 9,500 | -0.1 |
07/03/2014 |
5.35
|
124,360 | 5.35 | 5.35 | 5.24 | 35,000 | 0 | 0.3 |
06/03/2014 |
5.35
|
782,840 | 5.30 | 5.57 | 5.35 | 0 | 0 | 0 |
05/03/2014 |
5.30
|
336,620 | 4.97 | 5.30 | 5.14 | 0 | 0 | 0 |
04/03/2014 |
4.97
|
333,010 | 5.08 | 5.14 | 4.86 | 0 | 34,000 | -0.3 |
03/03/2014 |
5.08
|
295,030 | 5.41 | 5.41 | 5.08 | 0 | 0 | 0 |
28/02/2014 |
5.41
|
283,670 | 5.19 | 5.41 | 5.08 | 4,000 | 0 | 0.0 |
27/02/2014 |
5.19
|
480,620 | 5.57 | 5.57 | 5.19 | 0 | 5,000 | -0.1 |
26/02/2014 |
5.57
|
927,290 | 5.30 | 5.62 | 5.30 | 4,000 | 200 | 0.0 |
25/02/2014 |
5.30
|
335,270 | 4.97 | 5.30 | 5.24 | 0 | 6,200 | -0.1 |
24/02/2014 |
4.97
|
509,270 | 4.65 | 4.97 | 4.65 | 5,000 | 0 | 0.0 |
21/02/2014 |
4.65
|
598,450 | 4.76 | 4.92 | 4.49 | 2,500 | 99,300 | -0.8 |
20/02/2014 |
4.76
|
628,860 | 4.70 | 5.03 | 4.54 | 0 | 15,420 | -0.1 |
19/02/2014 |
4.70
|
609,600 | 4.43 | 4.70 | 4.54 | 69,810 | 8,200 | 0.5 |
18/02/2014 |
4.43
|
420,630 | 4.16 | 4.43 | 4.22 | 142,200 | 200 | 1.2 |
17/02/2014 |
4.16
|
268,790 | 3.89 | 4.16 | 3.89 | 69,230 | 200 | 0.5 |
14/02/2014 |
3.89
|
671,470 | 3.68 | 3.89 | 3.62 | 154,760 | 5,200 | 1.1 |
13/02/2014 |
3.68
|
326,690 | 3.68 | 3.68 | 3.51 | 0 | 95,610 | -0.6 |
12/02/2014 |
3.68
|
259,820 | 3.68 | 3.68 | 3.51 | 0 | 0 | 0 |
11/02/2014 |
3.68
|
92,470 | 3.73 | 3.78 | 3.68 | 0 | 2,690 | -0.0 |
10/02/2014 |
3.73
|
291,940 | 3.68 | 3.78 | 3.62 | 0 | 0 | 0 |
07/02/2014 |
3.68
|
140,600 | 3.51 | 3.73 | 3.57 | 0 | 27,000 | -0.2 |
06/02/2014 |
3.51
|
31,660 | 3.57 | 3.57 | 3.51 | 0 | 7,990 | -0.1 |
27/01/2014 |
3.57
|
59,070 | 3.62 | 3.62 | 3.46 | 0 | 0 | 0 |
24/01/2014 |
3.62
|
168,930 | 3.57 | 3.78 | 3.62 | 0 | 5,200 | -0.0 |
23/01/2014 |
3.57
|
292,990 | 3.35 | 3.57 | 3.30 | 0 | 3,200 | -0.0 |
22/01/2014 |
3.35
|
231,920 | 3.14 | 3.35 | 3.14 | 0 | 14,200 | -0.1 |
21/01/2014 |
3.14
|
100,020 | 3.08 | 3.19 | 3.08 | 0 | 200 | -0.0 |
20/01/2014 |
3.08
|
132,790 | 3.08 | 3.14 | 3.03 | 0 | 500 | -0.0 |
17/01/2014 |
3.08
|
71,560 | 3.08 | 3.14 | 2.97 | 0 | 100 | -0.0 |
16/01/2014 |
3.08
|
12,320 | 3.14 | 3.14 | 3.03 | 0 | 0 | 0 |
15/01/2014 |
3.14
|
101,940 | 3.08 | 3.14 | 3.03 | 1,700 | 500 | 0.0 |
14/01/2014 |
3.08
|
102,480 | 2.97 | 3.08 | 2.92 | 0 | 0 | 0 |
13/01/2014 |
2.97
|
30,990 | 3.03 | 3.14 | 2.97 | 0 | 0 | 0 |
10/01/2014 |
3.03
|
66,340 | 3.08 | 3.08 | 2.97 | 0 | 100 | -0.0 |
09/01/2014 |
3.08
|
37,660 | 3.14 | 3.19 | 3.03 | 0 | 500 | -0.0 |
08/01/2014 |
3.14
|
22,380 | 3.08 | 3.14 | 2.97 | 0 | 500 | -0.0 |
07/01/2014 |
3.08
|
103,420 | 3.19 | 3.30 | 3.03 | 0 | 0 | 0 |
06/01/2014 |
3.19
|
313,980 | 3.03 | 3.19 | 3.14 | 0 | 5,000 | -0.0 |
03/01/2014 |
3.03
|
28,540 | 2.86 | 3.03 | 3.03 | 0 | 100 | -0.0 |
02/01/2014 |
2.86
|
32,730 | 2.70 | 2.86 | 2.86 | 0 | 0 | 0 |
31/12/2013 |
2.70
|
29,280 | 2.76 | 2.81 | 2.70 | 0 | 0 | 0 |
30/12/2013 |
2.76
|
15,810 | 2.81 | 2.81 | 2.76 | 1,000 | 0 | 0.0 |
27/12/2013 |
2.81
|
31,530 | 2.81 | 2.81 | 2.81 | 0 | 10,000 | -0.1 |
26/12/2013 |
2.81
|
28,200 | 2.81 | 2.86 | 2.81 | 0 | 0 | 0 |
25/12/2013 |
2.81
|
38,660 | 2.86 | 2.86 | 2.76 | 0 | 2,500 | -0.0 |
24/12/2013 |
2.86
|
27,280 | 2.81 | 2.86 | 2.81 | 0 | 0 | 0 |
23/12/2013 |
2.81
|
26,510 | 2.81 | 2.86 | 2.76 | 0 | 0 | 0 |
20/12/2013 |
2.81
|
22,790 | 2.86 | 2.86 | 2.81 | 0 | 0 | 0 |
19/12/2013 |
2.86
|
2,560 | 2.86 | 2.86 | 2.81 | 0 | 0 | 0 |
18/12/2013 |
2.86
|
23,680 | 2.86 | 2.86 | 2.76 | 0 | 0 | 0 |
17/12/2013 |
2.86
|
8,510 | 2.81 | 2.86 | 2.81 | 0 | 0 | 0 |
16/12/2013 |
2.81
|
6,500 | 2.81 | 2.81 | 2.76 | 0 | 0 | 0 |
13/12/2013 |
2.81
|
8,460 | 2.86 | 2.86 | 2.81 | 0 | 0 | 0 |
12/12/2013 |
2.86
|
39,500 | 2.76 | 2.86 | 2.70 | 0 | 0 | 0 |
11/12/2013 |
2.76
|
21,510 | 2.86 | 2.92 | 2.76 | 0 | 10 | -0.0 |
10/12/2013 |
2.86
|
40,590 | 2.92 | 2.92 | 2.81 | 0 | 12,000 | -0.1 |
09/12/2013 |
2.92
|
43,510 | 2.81 | 2.92 | 2.76 | 0 | 500 | -0.0 |
06/12/2013 |
2.81
|
36,370 | 2.81 | 2.86 | 2.76 | 0 | 500 | -0.0 |
05/12/2013 |
2.81
|
81,260 | 2.86 | 2.86 | 2.70 | 0 | 0 | 0 |
04/12/2013 |
2.86
|
24,560 | 2.86 | 2.92 | 2.86 | 0 | 2,500 | -0.0 |
03/12/2013 |
2.86
|
67,150 | 2.86 | 2.97 | 2.76 | 0 | 10,600 | -0.1 |
02/12/2013 |
2.86
|
26,190 | 2.86 | 2.86 | 2.81 | 0 | 0 | 0 |
29/11/2013 |
2.86
|
48,050 | 2.97 | 2.97 | 2.81 | 0 | 0 | 0 |
28/11/2013 |
2.97
|
43,140 | 2.97 | 2.97 | 2.86 | 0 | 0 | 0 |
27/11/2013 |
2.97
|
73,360 | 3.03 | 3.08 | 2.97 | 0 | 2,500 | -0.0 |
26/11/2013 |
3.03
|
228,850 | 2.97 | 3.14 | 2.97 | 0 | 14,000 | -0.1 |
25/11/2013 |
2.97
|
316,940 | 2.81 | 2.97 | 2.81 | 0 | 500 | -0.0 |
22/11/2013 |
2.81
|
203,900 | 2.65 | 2.81 | 2.65 | 2,000 | 0 | 0.0 |