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) |
0.01 | 0.23% | 2,549,300 | 115,300 | 0.5 |
4.03
4.68
4.37
|
2 tháng
(2024-07-22) |
-0.52 | -10.63% | 5,764,400 | 338,900 | 1.4 |
3.76
4.89
4.37
|
3 tháng
(2024-06-24) |
-0.81 | -15.64% | 8,120,700 | 474,598 | 2.1 |
3.76
5.18
4.37
|
6 tháng
(2024-03-25) |
-1.80 | -29.17% | 24,776,200 | 1,106,198 | 5.1 |
3.76
6.31
4.37
|
12 tháng
(2023-09-26) |
-6.83 | -60.98% | 122,214,000 | 1,512,698 | 7.4 |
3.76
11.60
4.37
|
24 tháng
(2022-10-03) |
-5.12 | -53.95% | 211,567,400 | 1,196,999 | 3.1 |
3.76
12.65
4.37
|
36 tháng
(2021-10-06) |
-5.06 | -53.66% | 389,996,600 | 362,255 | -7.0 |
3.76
19
4.37
|
60 tháng
(2019-10-17) |
0.93 | 27.03% | 556,735,340 | -5,471,195 | -22.1 |
3.32
19
4.37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
4.70
|
770,090 | 4.77 | 4.77 | 4.63 | 0 | 0 | 0 |
22/04/2014 |
4.77
|
864,750 | 4.49 | 4.77 | 4.42 | 90 | 0 | 0.0 |
21/04/2014 |
4.49
|
617,600 | 4.63 | 4.70 | 4.35 | 0 | 0 | 0 |
18/04/2014 |
4.63
|
1,055,710 | 4.98 | 4.98 | 4.63 | 0 | 4,200 | -0.0 |
17/04/2014 |
4.98
|
991,230 | 4.77 | 5.05 | 4.77 | 151,930 | 0 | 1.1 |
16/04/2014 |
4.77
|
858,090 | 4.91 | 4.98 | 4.63 | 0 | 0 | 0 |
15/04/2014 |
4.91
|
960,980 | 5.18 | 5.25 | 4.91 | 1,600 | 0 | 0.0 |
14/04/2014 |
5.18
|
520,050 | 5.32 | 5.39 | 5.18 | 0 | 0 | 0 |
11/04/2014 |
5.32
|
450,510 | 5.32 | 5.39 | 5.18 | 2,010 | 0 | 0.0 |
10/04/2014 |
5.32
|
585,470 | 5.39 | 5.46 | 5.25 | 14,400 | 0 | 0.1 |
08/04/2014 |
5.39
|
455,710 | 5.32 | 5.46 | 5.25 | 0 | 0 | 0 |
07/04/2014 |
5.32
|
607,160 | 5.25 | 5.39 | 5.18 | 0 | 0 | 0 |
04/04/2014 |
5.25
|
460,120 | 5.32 | 5.32 | 5.12 | 0 | 20,000 | -0.1 |
03/04/2014 |
5.32
|
738,680 | 4.98 | 5.32 | 5.05 | 1,000 | 19,000 | -0.1 |
02/04/2014 |
4.98
|
1,054,840 | 5.18 | 5.25 | 4.84 | 0 | 6,800 | -0.0 |
01/04/2014 |
5.18
|
1,324,940 | 5.32 | 5.46 | 5.12 | 0 | 0 | 0 |
31/03/2014 |
5.32
|
954,840 | 5.53 | 5.60 | 5.32 | 0 | 0 | 0 |
28/03/2014 |
5.53
|
865,940 | 5.53 | 5.67 | 5.46 | 0 | 20,000 | -0.2 |
27/03/2014 |
5.53
|
1,026,860 | 5.67 | 5.67 | 5.39 | 1,250 | 0 | 0.0 |
26/03/2014 |
5.67
|
1,726,660 | 5.81 | 5.94 | 5.46 | 0 | 0 | 0 |
25/03/2014 |
5.81
|
3,100,840 | 6.08 | 6.15 | 5.81 | 7,320 | 0 | 0.1 |
24/03/2014 |
6.08
|
2,591,850 | 5.94 | 6.15 | 5.88 | 1,000 | 0 | 0.0 |
21/03/2014 |
5.94
|
1,609,180 | 5.88 | 6.01 | 5.81 | 0 | 0 | 0 |
20/03/2014 |
5.88
|
2,566,270 | 5.67 | 6.01 | 5.74 | 0 | 0 | 0 |
19/03/2014 |
5.67
|
2,566,620 | 5.53 | 5.74 | 5.46 | 1,000 | 0 | 0.0 |
18/03/2014 |
5.53
|
2,603,840 | 5.53 | 5.67 | 5.46 | 1,210 | 3,000 | -0.0 |
17/03/2014 |
5.53
|
2,026,300 | 5.46 | 5.60 | 5.46 | 0 | 15,000 | -0.1 |
14/03/2014 |
5.46
|
1,640,970 | 5.53 | 5.60 | 5.32 | 0 | 0 | 0 |
13/03/2014 |
5.53
|
1,580,110 | 5.32 | 5.60 | 5.25 | 0 | 0 | 0 |
12/03/2014 |
5.32
|
1,568,100 | 5.53 | 5.53 | 5.32 | 6,000 | 0 | 0.0 |
11/03/2014 |
5.53
|
1,821,990 | 5.60 | 5.67 | 5.46 | 4,410 | 0 | 0.0 |
10/03/2014 |
5.60
|
3,166,780 | 5.25 | 5.60 | 5.25 | 25,270 | 0 | 0.2 |
07/03/2014 |
5.25
|
1,112,540 | 5.25 | 5.39 | 5.18 | 0 | 0 | 0 |
06/03/2014 |
5.25
|
1,904,820 | 5.05 | 5.32 | 5.05 | 30,000 | 90 | 0.2 |
05/03/2014 |
5.05
|
587,880 | 5.05 | 5.12 | 4.98 | 0 | 0 | 0 |
04/03/2014 |
5.05
|
774,250 | 4.98 | 5.05 | 4.91 | 0 | 0 | 0 |
03/03/2014 |
4.98
|
1,183,190 | 5.18 | 5.18 | 4.91 | 0 | 0 | 0 |
28/02/2014 |
5.18
|
841,950 | 5.18 | 5.18 | 5.12 | 0 | 0 | 0 |
27/02/2014 |
5.18
|
2,383,200 | 5.18 | 5.39 | 5.12 | 0 | 0 | 0 |
26/02/2014 |
5.18
|
1,434,520 | 5.12 | 5.18 | 4.98 | 0 | 0 | 0 |
25/02/2014 |
5.12
|
1,090,920 | 5.12 | 5.18 | 5.05 | 2,000 | 10 | 0.0 |
24/02/2014 |
5.12
|
887,230 | 5.05 | 5.18 | 4.98 | 0 | 0 | 0 |
21/02/2014 |
5.05
|
1,169,670 | 5.05 | 5.12 | 4.91 | 2,000 | 0 | 0.0 |
20/02/2014 |
5.05
|
3,547,860 | 5.39 | 5.46 | 5.05 | 900 | 0 | 0.0 |
19/02/2014 |
5.39
|
2,085,310 | 5.39 | 5.46 | 5.25 | 0 | 0 | 0 |
18/02/2014 |
5.39
|
2,205,520 | 5.18 | 5.46 | 5.18 | 0 | 0 | 0 |
17/02/2014 |
5.18
|
2,418,540 | 5.25 | 5.32 | 5.12 | 3,800 | 45,000 | -0.3 |
14/02/2014 |
5.25
|
2,219,520 | 5.32 | 5.39 | 5.18 | 0 | 0 | 0 |
13/02/2014 |
5.32
|
3,787,130 | 5.05 | 5.39 | 5.12 | 19,000 | 45,000 | -0.2 |
12/02/2014 |
5.05
|
2,226,740 | 4.91 | 5.05 | 4.84 | 0 | 0 | 0 |
11/02/2014 |
4.91
|
4,079,230 | 4.84 | 5.12 | 4.77 | 0 | 3,000 | -0.0 |
10/02/2014 |
4.84
|
839,860 | 4.70 | 4.84 | 4.70 | 0 | 100 | -0.0 |
07/02/2014 |
4.70
|
1,472,410 | 4.77 | 4.91 | 4.70 | 0 | 263,000 | -1.8 |
06/02/2014 |
4.77
|
602,260 | 4.84 | 4.84 | 4.77 | 0 | 122,000 | -0.8 |
27/01/2014 |
4.84
|
559,300 | 4.77 | 4.84 | 4.70 | 0 | 33,270 | -0.2 |
24/01/2014 |
4.77
|
2,205,270 | 4.63 | 4.77 | 4.56 | 0 | 0 | 0 |
23/01/2014 |
4.63
|
665,060 | 4.56 | 4.70 | 4.49 | 0 | 0 | 0 |
22/01/2014 |
4.56
|
1,297,740 | 4.70 | 4.70 | 4.49 | 2,000 | 0 | 0.0 |
21/01/2014 |
4.70
|
1,168,220 | 4.42 | 4.70 | 4.42 | 0 | 30 | -0.0 |
20/01/2014 |
4.42
|
752,190 | 4.56 | 4.56 | 4.42 | 0 | 40,000 | -0.3 |
17/01/2014 |
4.56
|
686,360 | 4.56 | 4.63 | 4.49 | 0 | 0 | 0 |
16/01/2014 |
4.56
|
158,650 | 4.63 | 4.70 | 4.56 | 0 | 0 | 0 |
15/01/2014 |
4.63
|
1,106,880 | 4.70 | 4.77 | 4.56 | 0 | 0 | 0 |
14/01/2014 |
4.70
|
1,238,080 | 4.70 | 4.77 | 4.63 | 0 | 0 | 0 |
13/01/2014 |
4.70
|
842,310 | 4.63 | 4.70 | 4.63 | 0 | 0 | 0 |
10/01/2014 |
4.63
|
715,380 | 4.77 | 4.84 | 4.63 | 200 | 0 | 0.0 |
09/01/2014 |
4.77
|
1,911,830 | 4.56 | 4.84 | 4.56 | 0 | 0 | 0 |
08/01/2014 |
4.56
|
865,660 | 4.63 | 4.70 | 4.56 | 0 | 0 | 0 |
07/01/2014 |
4.63
|
908,530 | 4.77 | 4.84 | 4.56 | 10,000 | 0 | 0.1 |
06/01/2014 |
4.77
|
812,370 | 4.56 | 4.77 | 4.63 | 10,000 | 0 | 0.1 |
03/01/2014 |
4.56
|
473,360 | 4.56 | 4.63 | 4.49 | 0 | 0 | 0 |
02/01/2014 |
4.56
|
723,130 | 4.63 | 4.70 | 4.56 | 0 | 2,000 | -0.0 |
31/12/2013 |
4.63
|
991,270 | 4.42 | 4.63 | 4.42 | 40,000 | 0 | 0.3 |
30/12/2013 |
4.42
|
1,578,440 | 4.70 | 4.77 | 4.42 | 3,000 | 0 | 0.0 |
27/12/2013 |
4.70
|
1,117,190 | 4.77 | 4.84 | 4.70 | 0 | 20,000 | -0.1 |
26/12/2013 |
4.77
|
1,253,360 | 4.77 | 4.98 | 4.77 | 5,000 | 0 | 0.0 |
25/12/2013 |
4.77
|
1,143,600 | 4.84 | 4.84 | 4.70 | 17,000 | 0 | 0.1 |
24/12/2013 |
4.84
|
1,360,900 | 4.91 | 4.98 | 4.77 | 0 | 0 | 0 |
23/12/2013 |
4.91
|
3,282,370 | 4.63 | 4.91 | 4.84 | 52,000 | 11,000 | 0.3 |
20/12/2013 |
4.63
|
2,618,750 | 4.70 | 4.84 | 4.56 | 0 | 1,100 | -0.0 |
19/12/2013 |
4.70
|
1,636,470 | 4.49 | 4.77 | 4.63 | 0 | 0 | 0 |
18/12/2013 |
4.49
|
1,512,870 | 4.49 | 4.56 | 4.42 | 0 | 0 | 0 |
17/12/2013 |
4.49
|
2,151,980 | 4.22 | 4.49 | 4.22 | 3,160 | 0 | 0.0 |
16/12/2013 |
4.22
|
474,890 | 4.29 | 4.35 | 4.15 | 2,000 | 0 | 0.0 |
13/12/2013 |
4.29
|
989,350 | 4.22 | 4.35 | 4.15 | 0 | 0 | 0 |
12/12/2013 |
4.22
|
544,280 | 4.15 | 4.29 | 4.08 | 0 | 0 | 0 |
11/12/2013 |
4.15
|
1,824,470 | 4.35 | 4.42 | 4.08 | 0 | 0 | 0 |
10/12/2013 |
4.35
|
810,050 | 4.42 | 4.49 | 4.35 | 0 | 0 | 0 |
09/12/2013 |
4.42
|
963,730 | 4.49 | 4.56 | 4.42 | 940 | 0 | 0.0 |
06/12/2013 |
4.49
|
1,129,770 | 4.56 | 4.56 | 4.42 | 0 | 0 | 0 |
05/12/2013 |
4.56
|
730,260 | 4.56 | 4.63 | 4.49 | 0 | 0 | 0 |
04/12/2013 |
4.56
|
942,250 | 4.63 | 4.63 | 4.49 | 0 | 0 | 0 |
03/12/2013 |
4.63
|
1,834,540 | 4.42 | 4.70 | 4.49 | 0 | 7,000 | -0.0 |
02/12/2013 |
4.42
|
725,180 | 4.42 | 4.49 | 4.35 | 0 | 0 | 0 |
29/11/2013 |
4.42
|
2,265,190 | 4.56 | 4.56 | 4.35 | 0 | 60,000 | -0.4 |
28/11/2013 |
4.56
|
1,625,890 | 4.63 | 4.63 | 4.49 | 0 | 0 | 0 |
27/11/2013 |
4.63
|
2,131,630 | 4.63 | 4.77 | 4.42 | 0 | 0 | 0 |
26/11/2013 |
4.63
|
2,123,800 | 4.49 | 4.70 | 4.42 | 0 | 10,000 | -0.1 |
25/11/2013 |
4.49
|
1,649,490 | 4.49 | 4.70 | 4.49 | 600 | 0 | 0.0 |
22/11/2013 |
4.49
|
1,977,750 | 4.49 | 4.63 | 4.42 | 0 | 3,200 | -0.0 |