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) |
-0.47 | -7.87% | 32,981,800 | 24,800 | -0.0 |
5.28
6.10
5.50
|
2 tháng
(2024-07-22) |
-0.80 | -12.70% | 56,364,500 | 355,100 | 1.9 |
5.28
6.48
5.50
|
3 tháng
(2024-06-21) |
-1.50 | -21.43% | 76,881,000 | 472,896 | 2.7 |
5.28
7
5.50
|
6 tháng
(2024-03-25) |
-2.25 | -29.03% | 227,221,000 | -99,516 | -1.7 |
5.28
8
5.50
|
12 tháng
(2023-09-25) |
-1.95 | -26.17% | 555,787,100 | 198,277 | 0.1 |
5.28
8
5.50
|
24 tháng
(2022-09-30) |
-2.96 | -35.01% | 1,942,755,000 | 67,414 | 1.7 |
3.86
9.53
5.50
|
36 tháng
(2021-10-05) |
-6.07 | -52.48% | 3,908,730,000 | -1,695,916 | -43.7 |
3.86
24.26
5.50
|
60 tháng
(2019-10-16) |
0.11 | 1.99% | 6,211,167,140 | -4,555,126 | -68.4 |
3.32
24.26
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
6.23
|
5,015,425 | 6.29 | 6.49 | 6.23 | 385,900 | 0 | 3.7 |
22/04/2014 |
6.29
|
3,678,610 | 5.76 | 6.29 | 5.76 | 1,000 | 0 | 0.0 |
21/04/2014 |
5.76
|
5,617,730 | 5.96 | 6.09 | 5.62 | 39,300 | 0 | 0.3 |
18/04/2014 |
5.96
|
4,827,638 | 6.56 | 6.56 | 5.96 | 0 | 0 | 0 |
17/04/2014 |
6.56
|
3,573,142 | 6.29 | 6.56 | 6.29 | 95,000 | 0 | 0.9 |
16/04/2014 |
6.29
|
6,826,635 | 6.56 | 6.70 | 6.16 | 291,600 | 106,300 | 1.8 |
15/04/2014 |
6.56
|
5,135,920 | 7.03 | 7.03 | 6.56 | 0 | 1,000 | -0.0 |
14/04/2014 |
7.03
|
3,396,923 | 7.23 | 7.36 | 7.03 | 0 | 0 | 0 |
11/04/2014 |
7.23
|
4,941,815 | 7.43 | 7.43 | 7.23 | 0 | 0 | 0 |
10/04/2014 |
7.43
|
3,968,715 | 7.43 | 7.63 | 7.30 | 0 | 0 | 0 |
08/04/2014 |
7.43
|
6,032,680 | 7.23 | 7.50 | 7.23 | 0 | 0 | 0 |
07/04/2014 |
7.23
|
5,189,554 | 7.10 | 7.30 | 6.90 | 0 | 1,030 | -0.0 |
04/04/2014 |
7.10
|
2,829,712 | 7.23 | 7.36 | 7.03 | 0 | 0 | 0 |
03/04/2014 |
7.23
|
4,487,640 | 6.90 | 7.30 | 6.96 | 99,800 | 0 | 1.1 |
02/04/2014 |
6.90
|
8,608,470 | 7.10 | 7.23 | 6.49 | 17,500 | 0 | 0.2 |
01/04/2014 |
7.10
|
10,115,914 | 7.77 | 7.77 | 7.03 | 1,000 | 1,000 | -0.0 |
31/03/2014 |
7.77
|
4,602,701 | 7.97 | 8.10 | 7.77 | 1,000 | 0 | 0.0 |
28/03/2014 |
7.97
|
5,663,002 | 8.03 | 8.30 | 7.97 | 0 | 0 | 0 |
27/03/2014 |
8.03
|
6,700,855 | 8.10 | 8.17 | 7.70 | 0 | 0 | 0 |
26/03/2014 |
8.10
|
13,040,927 | 7.90 | 8.57 | 7.70 | 1,000 | 100 | 0.0 |
25/03/2014 |
7.90
|
13,020,746 | 7.90 | 8.44 | 7.90 | 0 | 0 | 0 |
24/03/2014 |
7.90
|
8,141,120 | 7.23 | 7.90 | 7.30 | 0 | 300 | -0.0 |
21/03/2014 |
7.23
|
6,449,301 | 6.90 | 7.23 | 6.90 | 100 | 0 | 0.0 |
20/03/2014 |
6.90
|
7,436,858 | 6.96 | 7.16 | 6.70 | 0 | 51,100 | -0.5 |
19/03/2014 |
6.96
|
6,648,579 | 6.70 | 6.96 | 6.63 | 0 | 0 | 0 |
18/03/2014 |
6.70
|
6,482,391 | 6.90 | 7.03 | 6.70 | 1,000 | 1,000 | 0.0 |
17/03/2014 |
6.90
|
9,662,773 | 6.36 | 6.96 | 6.43 | 47,700 | 15,800 | 0.3 |
14/03/2014 |
6.36
|
13,365,984 | 6.16 | 6.56 | 6.16 | 0 | 9,800 | -0.1 |
13/03/2014 |
6.16
|
3,481,947 | 6.03 | 6.23 | 6.03 | 0 | 8,000 | -0.1 |
12/03/2014 |
6.03
|
4,440,911 | 6.16 | 6.23 | 6.03 | 0 | 0 | 0 |
11/03/2014 |
6.16
|
6,944,528 | 6.23 | 6.43 | 6.16 | 0 | 0 | 0 |
10/03/2014 |
6.23
|
5,207,882 | 6.03 | 6.23 | 6.03 | 4,000 | 50,000 | -0.4 |
07/03/2014 |
6.03
|
3,928,659 | 5.96 | 6.09 | 5.96 | 0 | 0 | 0 |
06/03/2014 |
5.96
|
3,676,302 | 5.96 | 6.03 | 5.82 | 0 | 5,000 | -0.0 |
05/03/2014 |
5.96
|
3,653,425 | 5.82 | 6.03 | 5.82 | 0 | 93,000 | -0.8 |
04/03/2014 |
5.82
|
4,066,624 | 5.82 | 5.89 | 5.62 | 0 | 900 | -0.0 |
03/03/2014 |
5.82
|
7,329,205 | 6.29 | 6.29 | 5.76 | 55,000 | 0 | 0.5 |
28/02/2014 |
6.29
|
5,468,963 | 6.16 | 6.29 | 6.03 | 23,000 | 0 | 0.2 |
27/02/2014 |
6.16
|
8,214,364 | 6.43 | 6.56 | 6.16 | 74,900 | 4,000 | 0.7 |
26/02/2014 |
6.43
|
13,328,830 | 6.09 | 6.49 | 6.09 | 10,000 | 0 | 0.1 |
25/02/2014 |
6.09
|
6,565,840 | 5.96 | 6.09 | 5.89 | 6,000 | 20,000 | -0.1 |
24/02/2014 |
5.96
|
5,053,671 | 5.69 | 5.96 | 5.69 | 0 | 9,800 | -0.1 |
21/02/2014 |
5.69
|
4,018,503 | 5.69 | 5.82 | 5.49 | 4,000 | 4,000 | -0.0 |
20/02/2014 |
5.69
|
14,993,457 | 6.03 | 6.29 | 5.49 | 2,000 | 0 | 0.0 |
19/02/2014 |
6.03
|
9,059,340 | 6.03 | 6.09 | 5.82 | 0 | 0 | 0 |
18/02/2014 |
6.03
|
7,220,930 | 5.96 | 6.03 | 5.82 | 3,800 | 0 | 0.0 |
17/02/2014 |
5.96
|
9,433,473 | 5.69 | 6.03 | 5.62 | 15,000 | 0 | 0.1 |
14/02/2014 |
5.69
|
14,147,325 | 5.56 | 5.69 | 5.42 | 100 | 0 | 0.0 |
13/02/2014 |
5.56
|
5,467,740 | 5.56 | 5.69 | 5.42 | 0 | 8,000 | -0.1 |
12/02/2014 |
5.56
|
7,222,973 | 5.36 | 5.56 | 5.36 | 0 | 0 | 0 |
11/02/2014 |
5.36
|
12,889,593 | 5.29 | 5.69 | 5.29 | 0 | 0 | 0 |
10/02/2014 |
5.29
|
3,019,388 | 5.16 | 5.29 | 5.09 | 0 | 0 | 0 |
07/02/2014 |
5.16
|
2,710,510 | 5.22 | 5.29 | 5.09 | 0 | 0 | 0 |
06/02/2014 |
5.22
|
1,975,042 | 5.09 | 5.29 | 5.09 | 0 | 0 | 0 |
27/01/2014 |
5.09
|
1,335,725 | 4.95 | 5.09 | 4.95 | 0 | 147,500 | -1.1 |
24/01/2014 |
4.95
|
1,636,042 | 5.02 | 5.09 | 4.95 | 1,500 | 0 | 0.0 |
23/01/2014 |
5.02
|
1,270,750 | 5.02 | 5.09 | 4.95 | 0 | 120,100 | -0.9 |
22/01/2014 |
5.02
|
2,151,150 | 5.09 | 5.16 | 4.95 | 0 | 0 | 0 |
21/01/2014 |
5.09
|
1,646,185 | 4.89 | 5.09 | 4.82 | 0 | 0 | 0 |
20/01/2014 |
4.89
|
3,339,630 | 5.02 | 5.09 | 4.82 | 0 | 0 | 0 |
17/01/2014 |
5.02
|
3,789,505 | 5.22 | 5.22 | 5.02 | 0 | 0 | 0 |
16/01/2014 |
5.22
|
3,039,320 | 5.29 | 5.29 | 5.09 | 0 | 0 | 0 |
15/01/2014 |
5.29
|
3,853,560 | 5.22 | 5.29 | 5.16 | 0 | 200 | -0.0 |
14/01/2014 |
5.22
|
2,985,840 | 5.16 | 5.29 | 5.09 | 0 | 0 | 0 |
13/01/2014 |
5.16
|
2,187,404 | 5.22 | 5.29 | 5.16 | 0 | 0 | 0 |
10/01/2014 |
5.22
|
4,554,393 | 5.22 | 5.36 | 5.16 | 0 | 0 | 0 |
09/01/2014 |
5.22
|
2,483,487 | 5.29 | 5.29 | 5.16 | 0 | 0 | 0 |
08/01/2014 |
5.29
|
4,060,941 | 5.16 | 5.29 | 5.16 | 0 | 0 | 0 |
07/01/2014 |
5.16
|
2,632,783 | 5.22 | 5.36 | 5.16 | 0 | 0 | 0 |
06/01/2014 |
5.22
|
2,985,845 | 5.02 | 5.29 | 5.02 | 0 | 0 | 0 |
03/01/2014 |
5.02
|
2,521,191 | 5.09 | 5.22 | 5.02 | 0 | 0 | 0 |
02/01/2014 |
5.09
|
2,993,308 | 5.09 | 5.22 | 5.09 | 0 | 0 | 0 |
31/12/2013 |
5.09
|
3,090,937 | 4.89 | 5.16 | 4.89 | 0 | 0 | 0 |
30/12/2013 |
4.89
|
6,808,948 | 5.22 | 5.29 | 4.89 | 22,200 | 3,900 | 0.1 |
27/12/2013 |
5.22
|
4,597,421 | 5.42 | 5.49 | 5.22 | 0 | 32,000 | -0.3 |
26/12/2013 |
5.42
|
4,532,135 | 5.36 | 5.56 | 5.36 | 0 | 10,000 | -0.1 |
25/12/2013 |
5.36
|
4,697,945 | 5.29 | 5.49 | 5.22 | 3,900 | 60,000 | -0.5 |
24/12/2013 |
5.29
|
6,363,454 | 5.42 | 5.49 | 5.22 | 12,000 | 0 | 0.1 |
23/12/2013 |
5.42
|
4,497,921 | 5.36 | 5.42 | 5.22 | 0 | 0 | 0 |
20/12/2013 |
5.36
|
8,770,902 | 5.16 | 5.56 | 5.29 | 90,000 | 0 | 0.7 |
19/12/2013 |
5.16
|
17,696,047 | 4.69 | 5.16 | 4.75 | 0 | 0 | 0 |
18/12/2013 |
4.69
|
1,529,320 | 4.69 | 4.75 | 4.62 | 0 | 0 | 0 |
17/12/2013 |
4.69
|
2,264,861 | 4.55 | 4.69 | 4.55 | 0 | 0 | 0 |
16/12/2013 |
4.55
|
1,364,625 | 4.55 | 4.62 | 4.49 | 0 | 0 | 0 |
13/12/2013 |
4.55
|
1,558,970 | 4.62 | 4.69 | 4.49 | 0 | 5,000 | -0.0 |
12/12/2013 |
4.62
|
3,178,810 | 4.49 | 4.62 | 4.42 | 0 | 25,000 | -0.2 |
11/12/2013 |
4.49
|
4,512,975 | 4.69 | 4.69 | 4.42 | 0 | 20,000 | -0.1 |
10/12/2013 |
4.69
|
1,835,725 | 4.75 | 4.75 | 4.69 | 0 | 5,000 | -0.0 |
09/12/2013 |
4.75
|
3,235,539 | 4.82 | 4.89 | 4.69 | 140,000 | 15,000 | 0.9 |
06/12/2013 |
4.82
|
4,000,859 | 4.75 | 4.95 | 4.69 | 0 | 0 | 0 |
05/12/2013 |
4.75
|
3,253,230 | 4.82 | 4.89 | 4.69 | 10,000 | 5,000 | 0.0 |
04/12/2013 |
4.82
|
5,646,454 | 4.69 | 4.89 | 4.69 | 10,000 | 0 | 0.1 |
03/12/2013 |
4.69
|
3,792,055 | 4.55 | 4.75 | 4.55 | 0 | 0 | 0 |
02/12/2013 |
4.55
|
2,015,116 | 4.62 | 4.62 | 4.49 | 0 | 0 | 0 |
29/11/2013 |
4.62
|
3,522,413 | 4.75 | 4.75 | 4.55 | 0 | 0 | 0 |
28/11/2013 |
4.75
|
2,275,050 | 4.69 | 4.75 | 4.62 | 0 | 0 | 0 |
27/11/2013 |
4.69
|
3,894,463 | 4.75 | 4.82 | 4.62 | 0 | 0 | 0 |
26/11/2013 |
4.75
|
3,020,623 | 4.62 | 4.82 | 4.55 | 0 | 12,000 | -0.1 |
25/11/2013 |
4.62
|
2,925,568 | 4.62 | 4.75 | 4.62 | 0 | 7,300 | -0.1 |
22/11/2013 |
4.62
|
4,156,105 | 4.69 | 4.75 | 4.62 | 0 | 0 | 0 |