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) |
-0.21 | -5.72% | 10,504,200 | 7,200 | 0.0 |
3.39
3.69
3.46
|
2 tháng
(2024-07-22) |
-0.36 | -9.42% | 31,256,100 | -1,000 | -0.1 |
3.37
3.82
3.46
|
3 tháng
(2024-06-24) |
-0.39 | -10.13% | 47,622,800 | -5,500 | -0.1 |
3.37
3.94
3.46
|
6 tháng
(2024-03-25) |
-1.03 | -22.94% | 152,462,700 | -504,103 | -2.3 |
3.37
4.51
3.46
|
12 tháng
(2023-09-26) |
-1.04 | -23.11% | 425,677,200 | 176,597 | 0.5 |
3.37
4.96
3.46
|
24 tháng
(2022-10-03) |
-2.41 | -41.06% | 1,262,588,700 | 15,378,147 | 65.9 |
3.10
6.03
3.46
|
36 tháng
(2021-10-06) |
-3.84 | -52.60% | 2,751,750,600 | 15,991,607 | 64.1 |
3.10
17.20
3.46
|
60 tháng
(2019-10-17) |
0.63 | 22.26% | 4,547,322,440 | 2,526,877 | 34.4 |
1.84
17.20
3.46
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
10.19
|
279,200 | 10.48 | 10.48 | 9.99 | 0 | 0 | 0 |
22/04/2014 |
10.48
|
729,990 | 9.89 | 10.48 | 9.49 | 0 | 0 | 0 |
21/04/2014 |
9.89
|
1,182,240 | 10.38 | 10.38 | 9.69 | 0 | 10,000 | -0.1 |
18/04/2014 |
10.38
|
1,287,980 | 10.58 | 10.58 | 9.89 | 0 | 20,150 | -0.2 |
17/04/2014 |
10.58
|
401,710 | 10.48 | 10.78 | 10.38 | 0 | 0 | 0 |
16/04/2014 |
10.48
|
1,147,760 | 10.68 | 10.68 | 9.99 | 0 | 0 | 0 |
15/04/2014 |
10.68
|
1,028,470 | 11.18 | 11.27 | 10.48 | 0 | 0 | 0 |
14/04/2014 |
11.18
|
1,197,020 | 11.37 | 11.67 | 11.08 | 20,000 | 0 | 0.2 |
11/04/2014 |
11.37
|
574,470 | 11.57 | 11.57 | 11.27 | 10 | 1,000 | -0.0 |
10/04/2014 |
11.57
|
1,426,090 | 11.57 | 11.77 | 11.47 | 30,000 | 0 | 0.4 |
08/04/2014 |
11.57
|
1,460,920 | 11.18 | 11.67 | 11.18 | 0 | 0 | 0 |
07/04/2014 |
11.18
|
1,508,090 | 10.68 | 11.37 | 10.48 | 100,000 | 0 | 1.1 |
04/04/2014 |
10.68
|
445,060 | 10.58 | 10.68 | 10.38 | 60,000 | 5,000 | 0.6 |
03/04/2014 |
10.58
|
991,360 | 9.99 | 10.58 | 10.09 | 0 | 0 | 0 |
02/04/2014 |
9.99
|
1,898,170 | 10.19 | 10.38 | 9.49 | 0 | 18,000 | -0.2 |
01/04/2014 |
10.19
|
716,790 | 10.68 | 10.68 | 9.99 | 0 | 0 | 0 |
31/03/2014 |
10.68
|
906,060 | 10.48 | 10.78 | 10.58 | 0 | 0 | 0 |
28/03/2014 |
10.48
|
599,180 | 10.58 | 10.78 | 10.48 | 0 | 0 | 0 |
27/03/2014 |
10.58
|
1,064,080 | 10.48 | 10.88 | 10.19 | 0 | 0 | 0 |
26/03/2014 |
10.48
|
1,982,260 | 11.18 | 11.27 | 10.48 | 3,000 | 6,000 | -0.0 |
25/03/2014 |
11.18
|
1,993,900 | 11.77 | 11.87 | 11.08 | 0 | 5,000 | -0.1 |
24/03/2014 |
11.77
|
2,015,180 | 11.67 | 11.97 | 11.57 | 0 | 0 | 0 |
21/03/2014 |
11.67
|
1,873,140 | 11.47 | 11.87 | 11.47 | 50,000 | 0 | 0.6 |
20/03/2014 |
11.47
|
2,231,470 | 11.57 | 12.07 | 11.47 | 0 | 0 | 0 |
19/03/2014 |
11.57
|
2,166,210 | 10.98 | 11.67 | 10.88 | 0 | 0 | 0 |
18/03/2014 |
10.98
|
1,670,070 | 10.88 | 11.27 | 10.88 | 0 | 0 | 0 |
17/03/2014 |
10.88
|
1,282,120 | 11.08 | 11.18 | 10.88 | 0 | 0 | 0 |
14/03/2014 |
11.08
|
2,334,570 | 10.68 | 11.37 | 10.68 | 0 | 3,000 | -0.0 |
13/03/2014 |
10.68
|
2,132,200 | 10.68 | 10.98 | 10.58 | 0 | 0 | 0 |
12/03/2014 |
10.68
|
2,270,610 | 11.08 | 11.08 | 10.48 | 0 | 0 | 0 |
11/03/2014 |
11.08
|
930,840 | 11.27 | 11.47 | 10.78 | 0 | 0 | 0 |
10/03/2014 |
11.27
|
1,542,650 | 10.88 | 11.27 | 10.58 | 0 | 17,000 | -0.2 |
07/03/2014 |
10.88
|
2,957,100 | 10.19 | 10.88 | 10.68 | 0 | 0 | 0 |
06/03/2014 |
10.19
|
1,200,490 | 10.09 | 10.29 | 9.89 | 0 | 0 | 0 |
05/03/2014 |
10.09
|
2,822,930 | 9.49 | 10.09 | 9.40 | 0 | 1,000 | -0.0 |
04/03/2014 |
9.49
|
1,110,410 | 9.00 | 9.49 | 8.90 | 0 | 4,000 | -0.0 |
03/03/2014 |
9.00
|
2,339,110 | 8.80 | 9.40 | 8.60 | 0 | 0 | 0 |
28/02/2014 |
8.80
|
732,460 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
27/02/2014 |
8.80
|
1,391,430 | 9.00 | 9.20 | 8.70 | 90 | 62,970 | -0.6 |
26/02/2014 |
9.00
|
1,371,720 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
25/02/2014 |
9.30
|
1,293,630 | 9.10 | 9.49 | 9.10 | 0 | 0 | 0 |
24/02/2014 |
9.10
|
2,158,360 | 8.51 | 9.10 | 8.51 | 0 | 0 | 0 |
21/02/2014 |
8.51
|
1,489,110 | 8.51 | 8.70 | 8.21 | 0 | 0 | 0 |
20/02/2014 |
8.51
|
3,264,060 | 9.10 | 9.49 | 8.51 | 0 | 0 | 0 |
19/02/2014 |
9.10
|
2,616,010 | 8.51 | 9.10 | 8.31 | 0 | 0 | 0 |
18/02/2014 |
8.51
|
1,229,420 | 8.41 | 8.51 | 8.21 | 0 | 0 | 0 |
17/02/2014 |
8.41
|
2,062,820 | 8.01 | 8.51 | 8.01 | 0 | 0 | 0 |
14/02/2014 |
8.01
|
861,490 | 8.11 | 8.21 | 7.91 | 0 | 0 | 0 |
13/02/2014 |
8.11
|
944,180 | 8.21 | 8.41 | 7.91 | 0 | 5,000 | -0.0 |
12/02/2014 |
8.21
|
1,074,870 | 7.91 | 8.21 | 7.81 | 0 | 0 | 0 |
11/02/2014 |
7.91
|
2,256,180 | 7.91 | 8.41 | 7.81 | 0 | 100,000 | -0.8 |
10/02/2014 |
7.91
|
1,608,000 | 7.81 | 8.01 | 7.42 | 0 | 740,010 | -5.7 |
07/02/2014 |
7.81
|
1,404,980 | 8.31 | 8.41 | 7.81 | 0 | 546,020 | -4.4 |
06/02/2014 |
8.31
|
758,050 | 7.91 | 8.41 | 7.71 | 0 | 0 | 0 |
27/01/2014 |
7.91
|
591,350 | 7.42 | 7.91 | 7.42 | 0 | 590 | -0.0 |
24/01/2014 |
7.42
|
2,129,390 | 7.02 | 7.42 | 7.02 | 0 | 200,000 | -1.5 |
23/01/2014 |
7.02
|
340,730 | 6.73 | 7.02 | 6.63 | 0 | 0 | 0 |
22/01/2014 |
6.73
|
1,401,690 | 6.33 | 6.73 | 6.33 | 0 | 0 | 0 |
21/01/2014 |
6.33
|
392,530 | 6.33 | 6.43 | 6.23 | 0 | 0 | 0 |
20/01/2014 |
6.33
|
356,570 | 6.33 | 6.33 | 6.13 | 0 | 0 | 0 |
17/01/2014 |
6.33
|
126,150 | 6.43 | 6.43 | 6.23 | 0 | 0 | 0 |
16/01/2014 |
6.43
|
376,890 | 6.33 | 6.43 | 6.23 | 0 | 130 | -0.0 |
15/01/2014 |
6.33
|
454,730 | 6.33 | 6.43 | 6.23 | 0 | 0 | 0 |
14/01/2014 |
6.33
|
166,340 | 6.33 | 6.33 | 6.23 | 0 | 0 | 0 |
13/01/2014 |
6.33
|
209,060 | 6.23 | 6.33 | 6.13 | 0 | 350 | -0.0 |
10/01/2014 |
6.23
|
392,030 | 6.43 | 6.43 | 6.23 | 0 | 18,000 | -0.1 |
09/01/2014 |
6.43
|
224,150 | 6.33 | 6.43 | 6.23 | 0 | 150 | -0.0 |
08/01/2014 |
6.33
|
93,010 | 6.33 | 6.33 | 6.23 | 0 | 0 | 0 |
07/01/2014 |
6.33
|
408,080 | 6.43 | 6.43 | 6.23 | 0 | 0 | 0 |
06/01/2014 |
6.43
|
210,750 | 6.33 | 6.43 | 6.23 | 0 | 0 | 0 |
03/01/2014 |
6.33
|
130,940 | 6.23 | 6.33 | 6.13 | 0 | 0 | 0 |
02/01/2014 |
6.23
|
190,360 | 6.23 | 6.33 | 6.13 | 0 | 0 | 0 |
31/12/2013 |
6.23
|
62,050 | 6.03 | 6.23 | 5.93 | 0 | 0 | 0 |
30/12/2013 |
6.03
|
811,730 | 6.33 | 6.33 | 6.03 | 400 | 0 | 0.0 |
27/12/2013 |
6.33
|
307,510 | 6.53 | 6.53 | 6.33 | 0 | 0 | 0 |
26/12/2013 |
6.53
|
314,040 | 6.53 | 6.53 | 6.33 | 0 | 0 | 0 |
25/12/2013 |
6.53
|
377,500 | 6.53 | 6.63 | 6.43 | 0 | 0 | 0 |
24/12/2013 |
6.53
|
378,170 | 6.53 | 6.63 | 6.33 | 0 | 0 | 0 |
23/12/2013 |
6.53
|
485,410 | 6.33 | 6.73 | 6.33 | 20,000 | 0 | 0.1 |
20/12/2013 |
6.33
|
435,250 | 6.33 | 6.53 | 6.33 | 0 | 0 | 0 |
19/12/2013 |
6.33
|
752,950 | 6.13 | 6.53 | 6.23 | 3,000 | 0 | 0.0 |
18/12/2013 |
6.13
|
208,410 | 6.33 | 6.33 | 6.13 | 0 | 0 | 0 |
17/12/2013 |
6.33
|
221,190 | 6.33 | 6.43 | 6.23 | 0 | 0 | 0 |
16/12/2013 |
6.33
|
251,510 | 6.13 | 6.33 | 6.03 | 10,000 | 0 | 0.1 |
13/12/2013 |
6.13
|
181,160 | 6.13 | 6.23 | 6.03 | 5,000 | 0 | 0.0 |
12/12/2013 |
6.13
|
272,510 | 6.03 | 6.23 | 5.93 | 0 | 0 | 0 |
11/12/2013 |
6.03
|
764,620 | 6.33 | 6.33 | 5.93 | 0 | 0 | 0 |
10/12/2013 |
6.33
|
396,400 | 6.33 | 6.43 | 6.13 | 0 | 0 | 0 |
09/12/2013 |
6.33
|
607,700 | 6.53 | 6.73 | 6.33 | 20,000 | 0 | 0.1 |
06/12/2013 |
6.53
|
487,080 | 6.73 | 6.73 | 6.53 | 0 | 0 | 0 |
05/12/2013 |
6.73
|
916,810 | 6.53 | 6.82 | 6.53 | 2,000 | 0 | 0.0 |
04/12/2013 |
6.53
|
678,590 | 6.63 | 6.73 | 6.53 | 0 | 700 | -0.0 |
03/12/2013 |
6.63
|
1,659,570 | 6.33 | 6.73 | 6.33 | 0 | 0 | 0 |
02/12/2013 |
6.33
|
766,010 | 6.43 | 6.43 | 6.23 | 0 | 0 | 0 |
29/11/2013 |
6.43
|
1,259,390 | 6.33 | 6.63 | 6.23 | 3,000 | 0 | 0.0 |
28/11/2013 |
6.33
|
1,280,140 | 5.93 | 6.33 | 5.84 | 0 | 200,000 | -1.3 |
27/11/2013 |
5.93
|
642,990 | 5.93 | 6.13 | 5.93 | 0 | 0 | 0 |
26/11/2013 |
5.93
|
806,170 | 6.03 | 6.03 | 5.93 | 0 | 0 | 0 |
25/11/2013 |
6.03
|
545,490 | 5.84 | 6.13 | 5.84 | 0 | 0 | 0 |
22/11/2013 |
5.84
|
558,480 | 5.93 | 5.93 | 5.74 | 0 | 0 | 0 |