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) |
-0.08 | -1.20% | 14,734,000 | -156,000 | -1.2 |
6.05
6.83
6.60
|
2 tháng
(2024-07-22) |
-1.84 | -21.80% | 46,621,800 | -420,400 | -3.2 |
5.68
8.44
6.60
|
3 tháng
(2024-06-24) |
-7.10 | -51.82% | 64,123,900 | 478,200 | 6.5 |
5.68
14.45
6.60
|
6 tháng
(2024-03-25) |
-4.30 | -39.45% | 136,595,800 | 318,600 | 1.5 |
5.68
17.85
6.60
|
12 tháng
(2023-09-26) |
-4.40 | -40% | 243,520,800 | 445,600 | 2.0 |
5.68
17.85
6.60
|
24 tháng
(2022-10-03) |
-0.05 | -0.75% | 398,433,700 | 459,400 | 1.7 |
3.32
17.85
6.60
|
36 tháng
(2021-10-06) |
-0.44 | -6.25% | 627,262,100 | 691,530 | 2.5 |
3.32
23.20
6.60
|
60 tháng
(2019-10-17) |
1.83 | 38.36% | 859,709,410 | 503,580 | 2.2 |
3.32
23.20
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
11.54
|
158,710 | 11.72 | 11.99 | 11.36 | 0 | 0 | 0 |
22/04/2014 |
11.72
|
229,370 | 11.18 | 11.72 | 11.09 | 0 | 0 | 0 |
21/04/2014 |
11.18
|
448,900 | 11.00 | 11.54 | 10.55 | 0 | 5,000 | -0.1 |
18/04/2014 |
11.00
|
527,430 | 11.45 | 11.45 | 10.73 | 38,590 | 0 | 0.5 |
17/04/2014 |
11.45
|
353,220 | 10.91 | 11.54 | 10.73 | 26,410 | 0 | 0.3 |
16/04/2014 |
10.91
|
530,470 | 11.18 | 11.18 | 10.55 | 85,000 | 1,000 | 1.0 |
15/04/2014 |
11.18
|
467,390 | 11.81 | 11.81 | 11.18 | 0 | 4,000 | -0.1 |
14/04/2014 |
11.81
|
277,460 | 12.17 | 12.62 | 11.72 | 5,000 | 0 | 0.1 |
11/04/2014 |
12.17
|
586,850 | 11.45 | 12.17 | 11.27 | 0 | 0 | 0 |
10/04/2014 |
11.45
|
1,177,060 | 10.73 | 11.45 | 10.82 | 6,200 | 65,980 | -0.7 |
08/04/2014 |
10.73
|
280,420 | 10.64 | 10.91 | 10.64 | 10 | 0 | 0.0 |
07/04/2014 |
10.64
|
795,210 | 10.37 | 10.91 | 10.19 | 75,000 | 206,300 | -1.6 |
04/04/2014 |
10.37
|
471,490 | 10.73 | 10.82 | 10.37 | 101,830 | 66,510 | 0.4 |
03/04/2014 |
10.73
|
439,190 | 10.19 | 10.82 | 10.28 | 0 | 130,000 | -1.5 |
02/04/2014 |
10.19
|
577,550 | 9.92 | 10.19 | 9.65 | 83,180 | 109,630 | -0.3 |
01/04/2014 |
9.92
|
806,670 | 10.64 | 10.64 | 9.92 | 0 | 20,000 | -0.2 |
31/03/2014 |
10.64
|
804,650 | 10.64 | 10.91 | 10.55 | 0 | 100,000 | -1.2 |
28/03/2014 |
10.64
|
381,130 | 10.55 | 11.18 | 10.46 | 60,000 | 51,680 | 0.1 |
27/03/2014 |
10.55
|
317,640 | 10.64 | 11.09 | 10.01 | 20,040 | 0 | 0.2 |
26/03/2014 |
10.64
|
1,295,440 | 10.01 | 10.64 | 9.56 | 160,000 | 100,000 | 0.7 |
25/03/2014 |
10.01
|
1,491,160 | 9.38 | 10.01 | 9.92 | 0 | 0 | 0 |
24/03/2014 |
9.38
|
899,600 | 8.84 | 9.38 | 9.11 | 0 | 150,000 | -1.6 |
21/03/2014 |
8.84
|
296,140 | 8.66 | 8.84 | 8.66 | 59,170 | 0 | 0.6 |
20/03/2014 |
8.66
|
727,570 | 8.21 | 8.75 | 8.48 | 0 | 0 | 0 |
19/03/2014 |
8.21
|
492,320 | 8.21 | 8.30 | 8.12 | 10,000 | 0 | 0.1 |
18/03/2014 |
8.21
|
292,230 | 8.21 | 8.48 | 8.12 | 0 | 0 | 0 |
17/03/2014 |
8.21
|
129,710 | 7.85 | 8.30 | 7.94 | 0 | 200 | -0.0 |
14/03/2014 |
7.85
|
1,383,110 | 7.39 | 7.85 | 7.30 | 0 | 0 | 0 |
13/03/2014 |
7.39
|
389,770 | 7.48 | 7.48 | 7.30 | 0 | 10,000 | -0.1 |
12/03/2014 |
7.48
|
494,550 | 7.57 | 7.66 | 7.39 | 100 | 0 | 0.0 |
11/03/2014 |
7.57
|
1,028,060 | 7.12 | 7.57 | 7.30 | 0 | 126,490 | -1.1 |
10/03/2014 |
7.12
|
317,350 | 6.67 | 7.12 | 6.67 | 10,000 | 45,900 | -0.3 |
07/03/2014 |
6.67
|
14,910 | 6.67 | 6.76 | 6.58 | 0 | 0 | 0 |
06/03/2014 |
6.67
|
85,080 | 6.67 | 6.76 | 6.49 | 0 | 0 | 0 |
05/03/2014 |
6.67
|
62,150 | 6.49 | 6.67 | 6.49 | 0 | 0 | 0 |
04/03/2014 |
6.49
|
59,440 | 6.49 | 6.58 | 6.31 | 0 | 0 | 0 |
03/03/2014 |
6.49
|
63,940 | 6.58 | 6.67 | 6.40 | 0 | 0 | 0 |
28/02/2014 |
6.58
|
53,220 | 6.58 | 6.67 | 6.49 | 0 | 0 | 0 |
27/02/2014 |
6.58
|
81,490 | 6.58 | 6.76 | 6.49 | 0 | 0 | 0 |
26/02/2014 |
6.58
|
21,980 | 6.58 | 6.58 | 6.40 | 0 | 0 | 0 |
25/02/2014 |
6.58
|
47,840 | 6.58 | 6.67 | 6.49 | 0 | 0 | 0 |
24/02/2014 |
6.58
|
143,550 | 6.22 | 6.58 | 6.31 | 0 | 0 | 0 |
21/02/2014 |
6.22
|
160,410 | 6.58 | 6.58 | 6.13 | 0 | 0 | 0 |
20/02/2014 |
6.58
|
236,060 | 7.03 | 7.03 | 6.58 | 0 | 0 | 0 |
19/02/2014 |
7.03
|
294,540 | 6.76 | 7.21 | 6.85 | 0 | 145,000 | -1.1 |
18/02/2014 |
6.76
|
292,060 | 6.40 | 6.76 | 6.31 | 0 | 0 | 0 |
17/02/2014 |
6.40
|
204,280 | 6.04 | 6.40 | 6.04 | 0 | 0 | 0 |
14/02/2014 |
6.04
|
56,790 | 6.13 | 6.13 | 5.95 | 0 | 0 | 0 |
13/02/2014 |
6.13
|
105,660 | 6.04 | 6.13 | 5.95 | 0 | 0 | 0 |
12/02/2014 |
6.04
|
85,280 | 5.86 | 6.04 | 5.86 | 0 | 0 | 0 |
11/02/2014 |
5.86
|
158,480 | 5.95 | 6.13 | 5.86 | 0 | 0 | 0 |
10/02/2014 |
5.95
|
97,110 | 5.86 | 5.95 | 5.86 | 0 | 0 | 0 |
07/02/2014 |
5.86
|
32,070 | 5.77 | 5.86 | 5.68 | 0 | 0 | 0 |
06/02/2014 |
5.77
|
6,440 | 5.68 | 5.77 | 5.68 | 0 | 0 | 0 |
27/01/2014 |
5.68
|
6,260 | 5.68 | 5.77 | 5.59 | 0 | 0 | 0 |
24/01/2014 |
5.68
|
27,990 | 5.68 | 5.68 | 5.59 | 0 | 620 | -0.0 |
23/01/2014 |
5.68
|
15,970 | 5.68 | 5.68 | 5.59 | 0 | 2,270 | -0.0 |
22/01/2014 |
5.68
|
42,520 | 5.68 | 5.77 | 5.59 | 0 | 1,620 | -0.0 |
21/01/2014 |
5.68
|
25,100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
20/01/2014 |
5.68
|
43,700 | 5.68 | 5.77 | 5.50 | 450 | 0 | 0.0 |
17/01/2014 |
5.68
|
76,540 | 5.77 | 5.86 | 5.68 | 1,660 | 0 | 0.0 |
16/01/2014 |
5.77
|
52,650 | 5.86 | 5.86 | 5.68 | 0 | 0 | 0 |
15/01/2014 |
5.86
|
18,640 | 5.86 | 5.86 | 5.77 | 0 | 0 | 0 |
14/01/2014 |
5.86
|
93,720 | 5.77 | 5.86 | 5.68 | 0 | 10,000 | -0.1 |
13/01/2014 |
5.77
|
58,000 | 5.77 | 5.77 | 5.68 | 0 | 0 | 0 |
10/01/2014 |
5.77
|
31,300 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
09/01/2014 |
5.77
|
47,130 | 5.77 | 5.77 | 5.68 | 0 | 0 | 0 |
08/01/2014 |
5.77
|
11,150 | 5.86 | 5.86 | 5.68 | 0 | 0 | 0 |
07/01/2014 |
5.86
|
82,230 | 5.86 | 5.86 | 5.68 | 0 | 0 | 0 |
06/01/2014 |
5.86
|
31,810 | 5.77 | 5.86 | 5.68 | 0 | 0 | 0 |
03/01/2014 |
5.77
|
9,400 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
02/01/2014 |
5.77
|
16,250 | 5.86 | 5.86 | 5.68 | 0 | 0 | 0 |
31/12/2013 |
5.86
|
5,830 | 5.77 | 5.86 | 5.59 | 0 | 0 | 0 |
30/12/2013 |
5.77
|
71,620 | 5.86 | 5.86 | 5.59 | 0 | 0 | 0 |
27/12/2013 |
5.86
|
18,410 | 5.86 | 5.86 | 5.77 | 0 | 0 | 0 |
26/12/2013 |
5.86
|
22,620 | 5.86 | 5.86 | 5.77 | 0 | 0 | 0 |
25/12/2013 |
5.86
|
34,920 | 5.95 | 5.95 | 5.77 | 0 | 0 | 0 |
24/12/2013 |
5.95
|
69,820 | 5.95 | 5.95 | 5.77 | 0 | 0 | 0 |
23/12/2013 |
5.95
|
228,960 | 6.04 | 6.04 | 5.68 | 0 | 0 | 0 |
20/12/2013 |
6.04
|
23,500 | 6.04 | 6.13 | 5.95 | 0 | 0 | 0 |
19/12/2013 |
6.04
|
72,190 | 5.86 | 6.04 | 5.77 | 0 | 0 | 0 |
18/12/2013 |
5.86
|
16,700 | 5.86 | 5.86 | 5.77 | 0 | 0 | 0 |
17/12/2013 |
5.86
|
48,620 | 5.95 | 5.95 | 5.77 | 0 | 0 | 0 |
16/12/2013 |
5.95
|
22,370 | 5.95 | 5.95 | 5.77 | 0 | 0 | 0 |
13/12/2013 |
5.95
|
6,070 | 5.86 | 6.04 | 5.86 | 0 | 0 | 0 |
12/12/2013 |
5.86
|
30,930 | 5.95 | 5.95 | 5.86 | 0 | 0 | 0 |
11/12/2013 |
5.95
|
58,530 | 6.04 | 6.04 | 5.77 | 0 | 0 | 0 |
10/12/2013 |
6.04
|
14,550 | 5.95 | 6.04 | 5.95 | 0 | 0 | 0 |
09/12/2013 |
5.95
|
49,520 | 6.13 | 6.13 | 5.95 | 0 | 0 | 0 |
06/12/2013 |
6.13
|
41,530 | 6.13 | 6.13 | 6.04 | 0 | 0 | 0 |
05/12/2013 |
6.13
|
56,280 | 6.13 | 6.13 | 6.04 | 0 | 0 | 0 |
04/12/2013 |
6.13
|
86,810 | 5.95 | 6.13 | 5.95 | 0 | 0 | 0 |
03/12/2013 |
5.95
|
76,210 | 5.95 | 5.95 | 5.86 | 0 | 0 | 0 |
02/12/2013 |
5.95
|
18,360 | 5.95 | 6.04 | 5.86 | 0 | 0 | 0 |
29/11/2013 |
5.95
|
33,860 | 6.04 | 6.04 | 5.95 | 0 | 0 | 0 |
28/11/2013 |
6.04
|
33,550 | 6.04 | 6.04 | 5.95 | 0 | 0 | 0 |
27/11/2013 |
6.04
|
42,170 | 6.04 | 6.13 | 5.95 | 0 | 0 | 0 |
26/11/2013 |
6.04
|
98,220 | 5.95 | 6.22 | 5.95 | 0 | 0 | 0 |
25/11/2013 |
5.95
|
124,290 | 6.13 | 6.13 | 5.77 | 0 | 0 | 0 |
22/11/2013 |
6.13
|
25,830 | 6.04 | 6.13 | 6.04 | 0 | 0 | 0 |