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) |
-2.15 | -7.52% | 17,294,800 | -600 | -0.0 |
25.90
28.60
26.45
|
2 tháng
(2024-07-22) |
-1.45 | -5.20% | 36,146,200 | -600 | -0.0 |
24.15
28.60
26.45
|
3 tháng
(2024-06-24) |
-0.50 | -1.86% | 61,907,700 | -15,122 | -0.4 |
24.15
29.50
26.45
|
6 tháng
(2024-03-25) |
-1.85 | -6.54% | 125,132,800 | -71,692 | -2.0 |
23
31
26.45
|
12 tháng
(2023-09-26) |
0.40 | 1.54% | 203,663,900 | -296,572 | -8.0 |
21.05
31
26.45
|
24 tháng
(2022-10-03) |
9.47 | 55.82% | 399,556,800 | -920,231 | -36.5 |
7.77
31.30
26.45
|
36 tháng
(2021-10-06) |
10.69 | 67.78% | 718,893,000 | -4,774,348 | -250.3 |
7.77
38.17
26.45
|
60 tháng
(2019-10-17) |
22.82 | 628.36% | 1,415,012,480 | -15,201,958 | -396.5 |
3.11
38.17
26.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
4.25
|
210,120 | 4.33 | 4.35 | 4.25 | 6,600 | 0 | 0.1 |
22/04/2014 |
4.33
|
298,510 | 4.23 | 4.35 | 4.18 | 2,000 | 40,000 | -0.7 |
21/04/2014 |
4.23
|
583,320 | 4.38 | 4.38 | 4.23 | 0 | 5,700 | -0.1 |
18/04/2014 |
4.38
|
1,237,650 | 4.55 | 4.55 | 4.38 | 100 | 257,190 | -4.7 |
17/04/2014 |
4.55
|
661,130 | 4.52 | 4.67 | 4.55 | 5,000 | 235,000 | -4.3 |
16/04/2014 |
4.52
|
1,170,380 | 4.86 | 4.89 | 4.52 | 200 | 479,580 | -9.0 |
15/04/2014 |
4.86
|
582,650 | 4.96 | 4.98 | 4.86 | 22,820 | 100,000 | -1.6 |
14/04/2014 |
4.96
|
510,690 | 5.06 | 5.08 | 4.96 | 0 | 0 | 0 |
11/04/2014 |
5.06
|
491,410 | 5.13 | 5.13 | 5.03 | 90,600 | 0 | 1.9 |
10/04/2014 |
5.13
|
265,090 | 5.15 | 5.20 | 5.10 | 60,130 | 7,000 | 1.1 |
08/04/2014 |
5.15
|
455,170 | 5.06 | 5.20 | 5.06 | 130,000 | 39,970 | 1.9 |
07/04/2014 |
5.06
|
608,880 | 5.03 | 5.10 | 5.03 | 0 | 50,000 | -1.0 |
04/04/2014 |
5.03
|
324,030 | 5.08 | 5.10 | 5.01 | 50,000 | 133,670 | -1.7 |
03/04/2014 |
5.08
|
562,510 | 5.01 | 5.10 | 5.01 | 0 | 67,000 | -1.4 |
02/04/2014 |
5.01
|
763,870 | 5.13 | 5.15 | 4.96 | 100 | 137,600 | -2.9 |
01/04/2014 |
5.13
|
642,790 | 5.23 | 5.25 | 5.10 | 0 | 119,000 | -2.5 |
31/03/2014 |
5.23
|
540,830 | 5.28 | 5.30 | 5.23 | 126,000 | 219,270 | -2.0 |
28/03/2014 |
5.28
|
343,800 | 5.28 | 5.32 | 5.23 | 0 | 100,000 | -2.2 |
27/03/2014 |
5.28
|
1,130,340 | 5.28 | 5.28 | 5.20 | 167,480 | 350,000 | -3.9 |
26/03/2014 |
5.28
|
1,287,430 | 5.42 | 5.42 | 5.25 | 3,020 | 207,720 | -4.5 |
25/03/2014 |
5.42
|
1,727,400 | 5.54 | 5.54 | 5.40 | 15,150 | 24,790 | -0.2 |
24/03/2014 |
5.54
|
2,900,440 | 5.32 | 5.64 | 5.28 | 160,500 | 35,080 | 2.9 |
21/03/2014 |
5.32
|
744,250 | 5.25 | 5.32 | 5.23 | 0 | 18,220 | -0.4 |
20/03/2014 |
5.25
|
1,339,160 | 5.35 | 5.40 | 5.23 | 0 | 200,000 | -4.4 |
19/03/2014 |
5.35
|
1,843,330 | 5.25 | 5.40 | 5.23 | 0 | 100,000 | -2.2 |
18/03/2014 |
5.25
|
1,230,980 | 5.18 | 5.32 | 5.15 | 0 | 80,000 | -1.7 |
17/03/2014 |
5.18
|
1,014,130 | 5.23 | 5.28 | 5.18 | 0 | 322,660 | -6.9 |
14/03/2014 |
5.23
|
926,090 | 5.28 | 5.30 | 5.23 | 0 | 100,000 | -2.2 |
13/03/2014 |
5.28
|
477,450 | 5.25 | 5.32 | 5.25 | 0 | 60,000 | -1.3 |
12/03/2014 |
5.25
|
481,770 | 5.30 | 5.35 | 5.23 | 0 | 7,790 | -0.2 |
11/03/2014 |
5.30
|
1,175,410 | 5.42 | 5.45 | 5.30 | 0 | 373,530 | -8.3 |
10/03/2014 |
5.42
|
1,389,910 | 5.25 | 5.42 | 5.20 | 0 | 10,000 | -0.2 |
07/03/2014 |
5.25
|
505,680 | 5.35 | 5.35 | 5.25 | 6,000 | 5,000 | 0.0 |
06/03/2014 |
5.35
|
2,083,360 | 5.10 | 5.42 | 5.28 | 98,570 | 288,090 | -4.1 |
05/03/2014 |
5.10
|
541,470 | 5.08 | 5.15 | 5.06 | 2,690 | 23,090 | -0.4 |
04/03/2014 |
5.08
|
1,082,850 | 5.13 | 5.13 | 4.96 | 6,500 | 59,480 | -1.1 |
03/03/2014 |
5.13
|
1,170,950 | 5.35 | 5.35 | 5.13 | 10,340 | 142,190 | -2.9 |
28/02/2014 |
5.35
|
712,660 | 5.42 | 5.45 | 5.32 | 15,500 | 2,500 | 0.3 |
27/02/2014 |
5.42
|
806,110 | 5.52 | 5.52 | 5.42 | 0 | 170,010 | -3.8 |
26/02/2014 |
5.52
|
804,270 | 5.49 | 5.57 | 5.45 | 8,300 | 2,000 | 0.1 |
25/02/2014 |
5.49
|
733,330 | 5.40 | 5.49 | 5.37 | 140,000 | 100 | 3.1 |
24/02/2014 |
5.40
|
394,350 | 5.37 | 5.42 | 5.30 | 0 | 0 | 0 |
21/02/2014 |
5.37
|
582,900 | 5.35 | 5.42 | 5.30 | 0 | 8,090 | -0.2 |
20/02/2014 |
5.35
|
1,707,360 | 5.52 | 5.62 | 5.25 | 6,100 | 12,830 | -0.2 |
19/02/2014 |
5.52
|
876,960 | 5.52 | 5.57 | 5.47 | 0 | 0 | 0 |
18/02/2014 |
5.52
|
897,810 | 5.47 | 5.57 | 5.47 | 0 | 0 | 0 |
17/02/2014 |
5.47
|
1,926,760 | 5.62 | 5.62 | 5.35 | 4,000 | 0 | 0.1 |
14/02/2014 |
5.62
|
2,070,740 | 5.66 | 5.66 | 5.54 | 50,100 | 29,330 | 0.5 |
13/02/2014 |
5.66
|
1,041,040 | 5.71 | 5.76 | 5.62 | 4,950 | 80,200 | -1.8 |
12/02/2014 |
5.71
|
1,442,050 | 5.54 | 5.81 | 5.64 | 3,300 | 486,190 | -11.3 |
11/02/2014 |
5.54
|
4,592,910 | 5.37 | 5.74 | 5.45 | 154,110 | 100,400 | 1.2 |
10/02/2014 |
5.37
|
849,030 | 5.28 | 5.37 | 5.25 | 0 | 87,860 | -1.9 |
07/02/2014 |
5.28
|
681,620 | 5.28 | 5.35 | 5.25 | 0 | 20,880 | -0.5 |
06/02/2014 |
5.28
|
240,790 | 5.28 | 5.30 | 5.23 | 0 | 70,580 | -1.5 |
27/01/2014 |
5.28
|
324,390 | 5.28 | 5.30 | 5.20 | 0 | 0 | 0 |
24/01/2014 |
5.28
|
372,850 | 5.28 | 5.32 | 5.25 | 50,000 | 0 | 1.1 |
23/01/2014 |
5.28
|
136,290 | 5.23 | 5.30 | 5.23 | 5,060 | 0 | 0.1 |
22/01/2014 |
5.23
|
729,200 | 5.23 | 5.37 | 5.23 | 1,000 | 1,160 | -0.0 |
21/01/2014 |
5.23
|
417,020 | 5.23 | 5.25 | 5.20 | 61,600 | 30,000 | 0.7 |
20/01/2014 |
5.23
|
514,750 | 5.25 | 5.30 | 5.18 | 69,690 | 0 | 1.5 |
17/01/2014 |
5.25
|
915,980 | 5.23 | 5.32 | 5.23 | 132,510 | 0 | 2.9 |
16/01/2014 |
5.23
|
869,640 | 5.25 | 5.28 | 5.15 | 1,800 | 114,000 | -2.4 |
15/01/2014 |
5.25
|
872,750 | 5.32 | 5.35 | 5.25 | 11,070 | 50,000 | -0.8 |
14/01/2014 |
5.32
|
1,302,640 | 5.32 | 5.37 | 5.30 | 0 | 100,000 | -2.2 |
13/01/2014 |
5.32
|
1,050,720 | 5.32 | 5.42 | 5.32 | 90,000 | 390,430 | -6.6 |
10/01/2014 |
5.32
|
1,727,470 | 5.30 | 5.52 | 5.32 | 8,000 | 151,640 | -3.2 |
09/01/2014 |
5.30
|
951,090 | 5.23 | 5.30 | 5.25 | 70,710 | 151,000 | -1.7 |
08/01/2014 |
5.23
|
931,080 | 5.06 | 5.23 | 5.03 | 223,000 | 235,110 | -0.2 |
07/01/2014 |
5.06
|
398,390 | 5.10 | 5.18 | 5.06 | 0 | 97,000 | -2.0 |
06/01/2014 |
5.10
|
362,520 | 4.96 | 5.10 | 4.96 | 0 | 0 | 0 |
03/01/2014 |
4.96
|
123,170 | 5.01 | 5.01 | 4.96 | 0 | 0 | 0 |
02/01/2014 |
5.01
|
219,120 | 5.06 | 5.10 | 4.98 | 43,480 | 0 | 0.9 |
31/12/2013 |
5.06
|
292,820 | 4.93 | 5.06 | 4.93 | 87,020 | 0 | 1.8 |
30/12/2013 |
4.93
|
609,990 | 5.10 | 5.10 | 4.91 | 1,790 | 0 | 0.0 |
27/12/2013 |
5.10
|
312,490 | 5.13 | 5.18 | 5.10 | 0 | 550 | -0.0 |
26/12/2013 |
5.13
|
527,460 | 5.18 | 5.20 | 5.13 | 0 | 1,000 | -0.0 |
25/12/2013 |
5.18
|
240,390 | 5.23 | 5.25 | 5.18 | 0 | 0 | 0 |
24/12/2013 |
5.23
|
446,960 | 5.20 | 5.25 | 5.18 | 550 | 0 | 0.0 |
23/12/2013 |
5.20
|
444,810 | 5.23 | 5.23 | 5.18 | 0 | 79,670 | -1.7 |
20/12/2013 |
5.23
|
571,460 | 5.23 | 5.25 | 5.20 | 0 | 147,310 | -3.2 |
19/12/2013 |
5.23
|
842,690 | 5.18 | 5.28 | 5.18 | 0 | 18,760 | -0.4 |
18/12/2013 |
5.18
|
233,310 | 5.20 | 5.23 | 5.18 | 3,000 | 0 | 0.1 |
17/12/2013 |
5.20
|
370,190 | 5.20 | 5.23 | 5.18 | 350 | 0 | 0.0 |
16/12/2013 |
5.20
|
284,180 | 5.20 | 5.23 | 5.15 | 0 | 50,030 | -1.1 |
13/12/2013 |
5.20
|
250,560 | 5.18 | 5.23 | 5.18 | 0 | 4,000 | -0.1 |
12/12/2013 |
5.18
|
456,970 | 5.20 | 5.23 | 5.13 | 1,800 | 5,000 | -0.1 |
11/12/2013 |
5.20
|
1,086,260 | 5.25 | 5.28 | 5.20 | 1,000 | 0 | 0.0 |
10/12/2013 |
5.25
|
635,860 | 5.30 | 5.32 | 5.25 | 0 | 100,000 | -2.2 |
09/12/2013 |
5.30
|
990,450 | 5.32 | 5.37 | 5.30 | 0 | 311,760 | -6.8 |
06/12/2013 |
5.32
|
644,530 | 5.37 | 5.40 | 5.32 | 0 | 0 | 0 |
05/12/2013 |
5.37
|
911,140 | 5.37 | 5.45 | 5.35 | 7,000 | 0 | 0.2 |
04/12/2013 |
5.37
|
1,161,510 | 5.35 | 5.42 | 5.35 | 0 | 20,000 | -0.4 |
03/12/2013 |
5.35
|
1,158,290 | 5.37 | 5.45 | 5.35 | 23,010 | 0 | 0.5 |
02/12/2013 |
5.37
|
1,000,810 | 5.32 | 5.45 | 5.32 | 0 | 0 | 0 |
29/11/2013 |
5.32
|
712,770 | 5.37 | 5.37 | 5.30 | 200 | 0 | 0.0 |
28/11/2013 |
5.37
|
745,250 | 5.42 | 5.47 | 5.35 | 0 | 2,000 | -0.0 |
27/11/2013 |
5.42
|
1,262,280 | 5.42 | 5.47 | 5.40 | 0 | 123,270 | -2.8 |
26/11/2013 |
5.42
|
873,060 | 5.40 | 5.47 | 5.37 | 0 | 4,800 | -0.1 |
25/11/2013 |
5.40
|
2,882,700 | 5.30 | 5.49 | 5.28 | 4,290 | 0 | 0.1 |
22/11/2013 |
5.30
|
952,140 | 5.28 | 5.30 | 5.20 | 0 | 274,000 | -5.9 |