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) |
0.05 | 0.44% | 7,857,800 | -1,300 | -0.0 |
11.20
11.65
11.40
|
2 tháng
(2024-07-22) |
0.30 | 2.70% | 20,165,900 | -1,300 | -0.0 |
10.35
12.20
11.40
|
3 tháng
(2024-06-21) |
0 | 0% | 41,289,900 | -1,300 | -0.0 |
10.35
12.50
11.40
|
6 tháng
(2024-03-25) |
-0.20 | -1.72% | 78,749,500 | -1,300 | -0.0 |
9.55
12.60
11.40
|
12 tháng
(2023-09-25) |
0.65 | 6.05% | 139,608,000 | -1,400 | -0.0 |
8.31
12.60
11.40
|
24 tháng
(2022-09-30) |
-0.45 | -3.80% | 309,347,300 | -26,295 | -0.5 |
5.54
14.55
11.40
|
36 tháng
(2021-10-05) |
-1.41 | -11.01% | 582,502,100 | -187,817 | -4.5 |
5.54
24.36
11.40
|
60 tháng
(2019-10-16) |
0.47 | 4.30% | 605,380,800 | -155,307 | -4.1 |
5.54
24.36
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
5.47
|
218,960 | 5.78 | 5.84 | 5.47 | 0 | 2,000 | -0.0 |
22/04/2014 |
5.78
|
331,980 | 5.53 | 5.78 | 5.41 | 0 | 0 | 0 |
21/04/2014 |
5.53
|
366,970 | 5.78 | 5.84 | 5.47 | 0 | 0 | 0 |
18/04/2014 |
5.78
|
567,660 | 6.15 | 6.15 | 5.78 | 0 | 0 | 0 |
17/04/2014 |
6.15
|
616,270 | 6.09 | 6.28 | 6.09 | 0 | 0 | 0 |
16/04/2014 |
6.09
|
981,810 | 5.97 | 6.15 | 5.91 | 200,000 | 0 | 1.9 |
15/04/2014 |
5.97
|
705,770 | 6.40 | 6.40 | 5.97 | 4,500 | 0 | 0.0 |
14/04/2014 |
6.40
|
466,190 | 6.71 | 6.78 | 6.40 | 10,000 | 0 | 0.1 |
11/04/2014 |
6.71
|
610,040 | 6.78 | 6.78 | 6.59 | 0 | 0 | 0 |
10/04/2014 |
6.78
|
1,533,840 | 6.65 | 6.96 | 6.53 | 610,700 | 0 | 6.6 |
08/04/2014 |
6.65
|
1,087,530 | 6.34 | 6.71 | 6.34 | 110,010 | 0 | 1.2 |
07/04/2014 |
6.34
|
648,550 | 6.34 | 6.47 | 6.28 | 191,130 | 1,530 | 1.9 |
04/04/2014 |
6.34
|
1,817,530 | 6.09 | 6.40 | 6.09 | 550,000 | 0 | 5.5 |
03/04/2014 |
6.09
|
874,890 | 5.91 | 6.22 | 5.91 | 352,060 | 0 | 3.5 |
02/04/2014 |
5.91
|
800,720 | 5.91 | 6.09 | 5.53 | 271,530 | 20,000 | 2.4 |
01/04/2014 |
5.91
|
2,636,540 | 6.34 | 6.34 | 5.91 | 600,500 | 0 | 5.8 |
31/03/2014 |
6.34
|
1,165,210 | 6.53 | 6.59 | 6.34 | 500 | 34,310 | -0.3 |
28/03/2014 |
6.53
|
1,248,780 | 6.40 | 6.71 | 6.40 | 20,000 | 20,000 | 0.0 |
27/03/2014 |
6.40
|
1,010,630 | 6.47 | 6.47 | 6.28 | 0 | 13,000 | -0.1 |
26/03/2014 |
6.47
|
2,257,740 | 6.40 | 6.84 | 6.34 | 10,000 | 0 | 0.1 |
25/03/2014 |
6.40
|
2,699,170 | 6.22 | 6.65 | 6.22 | 20,000 | 1,180 | 0.2 |
24/03/2014 |
6.22
|
1,607,220 | 6.09 | 6.28 | 6.03 | 10,000 | 0 | 0.1 |
21/03/2014 |
6.09
|
387,280 | 6.09 | 6.15 | 6.03 | 0 | 2,000 | -0.0 |
20/03/2014 |
6.09
|
781,210 | 6.15 | 6.28 | 5.97 | 1,000 | 31,000 | -0.3 |
19/03/2014 |
6.15
|
1,108,780 | 5.91 | 6.15 | 5.78 | 400,000 | 36,000 | 3.5 |
18/03/2014 |
5.91
|
1,493,430 | 5.78 | 5.97 | 5.72 | 2,000 | 0 | 0.0 |
17/03/2014 |
5.78
|
1,280,250 | 5.53 | 5.84 | 5.53 | 44,000 | 0 | 0.4 |
14/03/2014 |
5.53
|
1,126,200 | 5.53 | 5.60 | 5.41 | 95,310 | 0 | 0.8 |
13/03/2014 |
5.53
|
812,200 | 5.41 | 5.53 | 5.35 | 0 | 0 | 0 |
12/03/2014 |
5.41
|
899,310 | 5.47 | 5.53 | 5.28 | 1,000 | 10 | 0.0 |
11/03/2014 |
5.47
|
1,006,220 | 5.53 | 5.66 | 5.35 | 1,000 | 0 | 0.0 |
10/03/2014 |
5.53
|
792,530 | 5.47 | 5.60 | 5.41 | 0 | 0 | 0 |
07/03/2014 |
5.47
|
1,730,160 | 5.28 | 5.53 | 5.28 | 200,010 | 0 | 1.7 |
06/03/2014 |
5.28
|
750,850 | 5.35 | 5.41 | 5.22 | 200,000 | 0 | 1.7 |
05/03/2014 |
5.35
|
829,800 | 5.04 | 5.35 | 5.10 | 200,000 | 2,000 | 1.7 |
04/03/2014 |
5.04
|
1,150,410 | 5.04 | 5.10 | 4.85 | 160,000 | 2,600 | 1.3 |
03/03/2014 |
5.04
|
1,500,960 | 5.41 | 5.41 | 5.04 | 15,000 | 7,250 | 0.1 |
28/02/2014 |
5.41
|
928,420 | 5.35 | 5.41 | 5.22 | 0 | 0 | 0 |
27/02/2014 |
5.35
|
3,176,770 | 5.35 | 5.60 | 5.28 | 0 | 35,480 | -0.3 |
26/02/2014 |
5.35
|
1,008,970 | 5.41 | 5.47 | 5.16 | 3,000 | 0 | 0.0 |
25/02/2014 |
5.41
|
1,323,070 | 5.41 | 5.47 | 5.28 | 5,000 | 50,000 | -0.4 |
24/02/2014 |
5.41
|
1,623,160 | 5.10 | 5.41 | 5.10 | 35,000 | 1,000 | 0.3 |
21/02/2014 |
5.10
|
425,830 | 5.10 | 5.16 | 4.97 | 0 | 0 | 0 |
20/02/2014 |
5.10
|
3,387,240 | 5.22 | 5.47 | 4.91 | 150,000 | 0 | 1.3 |
19/02/2014 |
5.22
|
1,381,460 | 5.28 | 5.28 | 5.10 | 0 | 5,000 | -0.0 |
18/02/2014 |
5.28
|
1,490,300 | 5.16 | 5.28 | 5.10 | 0 | 40,000 | -0.3 |
17/02/2014 |
5.16
|
1,440,680 | 4.97 | 5.22 | 4.79 | 75,000 | 32,000 | 0.4 |
14/02/2014 |
4.97
|
1,721,560 | 4.73 | 4.97 | 4.79 | 5,000 | 0 | 0.0 |
13/02/2014 |
4.73
|
1,254,780 | 4.60 | 4.79 | 4.60 | 25,000 | 0 | 0.2 |
12/02/2014 |
4.60
|
267,140 | 4.54 | 4.66 | 4.54 | 0 | 0 | 0 |
11/02/2014 |
4.54
|
1,151,480 | 4.60 | 4.79 | 4.54 | 25,000 | 0 | 0.2 |
10/02/2014 |
4.60
|
195,930 | 4.54 | 4.60 | 4.48 | 1,170 | 0 | 0.0 |
07/02/2014 |
4.54
|
408,180 | 4.48 | 4.60 | 4.48 | 0 | 20,000 | -0.1 |
06/02/2014 |
4.48
|
168,060 | 4.48 | 4.54 | 4.41 | 0 | 0 | 0 |
27/01/2014 |
4.48
|
43,430 | 4.35 | 4.48 | 4.35 | 0 | 0 | 0 |
24/01/2014 |
4.35
|
225,940 | 4.35 | 4.48 | 4.35 | 0 | 0 | 0 |
23/01/2014 |
4.35
|
247,270 | 4.23 | 4.35 | 4.23 | 36,000 | 0 | 0.2 |
22/01/2014 |
4.23
|
432,210 | 4.29 | 4.35 | 4.23 | 0 | 0 | 0 |
21/01/2014 |
4.29
|
230,650 | 4.17 | 4.35 | 4.17 | 0 | 0 | 0 |
20/01/2014 |
4.17
|
455,300 | 4.35 | 4.41 | 4.17 | 22,000 | 70,000 | -0.3 |
17/01/2014 |
4.35
|
469,650 | 4.48 | 4.48 | 4.35 | 1,000 | 20,020 | -0.1 |
16/01/2014 |
4.48
|
328,190 | 4.60 | 4.60 | 4.41 | 500 | 0 | 0.0 |
15/01/2014 |
4.60
|
636,990 | 4.54 | 4.66 | 4.48 | 20,000 | 0 | 0.1 |
14/01/2014 |
4.54
|
319,060 | 4.48 | 4.60 | 4.48 | 0 | 0 | 0 |
13/01/2014 |
4.48
|
454,190 | 4.60 | 4.60 | 4.48 | 50 | 15,000 | -0.1 |
10/01/2014 |
4.60
|
1,099,180 | 4.66 | 4.73 | 4.60 | 0 | 0 | 0 |
09/01/2014 |
4.66
|
1,231,850 | 4.73 | 4.73 | 4.60 | 0 | 0 | 0 |
08/01/2014 |
4.73
|
648,850 | 4.66 | 4.73 | 4.60 | 70,000 | 0 | 0.5 |
07/01/2014 |
4.66
|
281,660 | 4.79 | 4.79 | 4.66 | 0 | 0 | 0 |
06/01/2014 |
4.79
|
246,240 | 4.66 | 4.79 | 4.66 | 0 | 0 | 0 |
03/01/2014 |
4.66
|
366,040 | 4.60 | 4.73 | 4.60 | 0 | 0 | 0 |
02/01/2014 |
4.60
|
237,130 | 4.79 | 4.79 | 4.60 | 0 | 0 | 0 |
31/12/2013 |
4.79
|
226,360 | 4.54 | 4.79 | 4.54 | 0 | 0 | 0 |
30/12/2013 |
4.54
|
392,670 | 4.73 | 4.79 | 4.54 | 600 | 5,000 | -0.0 |
27/12/2013 |
4.73
|
390,610 | 4.85 | 4.91 | 4.73 | 1,000 | 0 | 0.0 |
26/12/2013 |
4.85
|
238,530 | 4.91 | 4.97 | 4.85 | 0 | 0 | 0 |
25/12/2013 |
4.91
|
209,660 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 |
24/12/2013 |
4.97
|
547,290 | 5.04 | 5.04 | 4.91 | 14,000 | 2,000 | 0.1 |
23/12/2013 |
5.04
|
432,680 | 4.91 | 5.10 | 4.97 | 6,020 | 0 | 0.0 |
20/12/2013 |
4.91
|
601,270 | 4.85 | 5.10 | 4.91 | 2,000 | 0 | 0.0 |
19/12/2013 |
4.85
|
718,800 | 4.79 | 5.04 | 4.79 | 0 | 0 | 0 |
18/12/2013 |
4.79
|
213,940 | 4.85 | 4.85 | 4.73 | 450 | 0 | 0.0 |
17/12/2013 |
4.85
|
201,540 | 4.79 | 4.85 | 4.79 | 500 | 0 | 0.0 |
16/12/2013 |
4.79
|
202,320 | 4.73 | 4.85 | 4.73 | 3,000 | 0 | 0.0 |
13/12/2013 |
4.73
|
251,050 | 4.66 | 4.85 | 4.73 | 0 | 0 | 0 |
12/12/2013 |
4.66
|
211,620 | 4.73 | 4.79 | 4.66 | 0 | 0 | 0 |
11/12/2013 |
4.73
|
687,090 | 4.85 | 4.91 | 4.66 | 150 | 3,000 | -0.0 |
10/12/2013 |
4.85
|
480,390 | 4.97 | 4.97 | 4.85 | 0 | 6,500 | -0.1 |
09/12/2013 |
4.97
|
380,330 | 5.04 | 5.16 | 4.97 | 0 | 0 | 0 |
06/12/2013 |
5.04
|
406,340 | 5.16 | 5.16 | 5.04 | 0 | 0 | 0 |
05/12/2013 |
5.16
|
2,247,990 | 4.91 | 5.22 | 4.91 | 3,000 | 82,000 | -0.7 |
04/12/2013 |
4.91
|
520,080 | 4.91 | 4.97 | 4.85 | 0 | 20,000 | -0.2 |
03/12/2013 |
4.91
|
727,470 | 4.73 | 4.91 | 4.66 | 500 | 30,000 | -0.2 |
02/12/2013 |
4.73
|
247,110 | 4.73 | 4.79 | 4.66 | 0 | 110,000 | -0.8 |
29/11/2013 |
4.73
|
338,930 | 4.79 | 4.79 | 4.66 | 0 | 0 | 0 |
28/11/2013 |
4.79
|
153,730 | 4.79 | 4.85 | 4.73 | 2,000 | 0 | 0.0 |
27/11/2013 |
4.79
|
339,720 | 4.73 | 4.91 | 4.73 | 0 | 0 | 0 |
26/11/2013 |
4.73
|
364,310 | 4.66 | 4.79 | 4.66 | 0 | 6,000 | -0.0 |
25/11/2013 |
4.66
|
340,350 | 4.79 | 4.85 | 4.66 | 0 | 0 | 0 |
22/11/2013 |
4.79
|
374,550 | 4.85 | 4.85 | 4.79 | 500 | 0 | 0.0 |