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) |
-1.20 | -7% | 34,497,100 | 789,900 | 12.2 |
15.45
17.15
15.95
|
2 tháng
(2024-07-22) |
-0.70 | -4.20% | 106,897,400 | -323,900 | -9.0 |
15.10
17.90
15.95
|
3 tháng
(2024-06-24) |
-2.55 | -13.78% | 211,322,800 | -1,275,800 | -29.9 |
15.10
21.90
15.95
|
6 tháng
(2024-03-25) |
4.20 | 35.74% | 400,256,100 | 1,302,340 | 3.8 |
9.90
21.90
15.95
|
12 tháng
(2023-09-26) |
3.75 | 30.74% | 637,077,800 | 1,313,740 | 4.3 |
8.40
21.90
15.95
|
24 tháng
(2022-10-03) |
3.05 | 23.64% | 1,006,277,800 | 1,071,850 | 2.8 |
6.18
21.90
15.95
|
36 tháng
(2021-10-06) |
-4.75 | -22.95% | 1,520,731,800 | 1,299,350 | 8.3 |
6.18
25.30
15.95
|
60 tháng
(2019-10-17) |
14.25 | 838.24% | 2,131,373,350 | -80,900 | -7.1 |
1.24
25.30
15.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
4.10
|
418,710 | 4.20 | 4.30 | 4 | 15,000 | 0 | 0.1 |
22/04/2014 |
4.20
|
486,760 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
21/04/2014 |
4.20
|
305,990 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
18/04/2014 |
4.20
|
587,040 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
17/04/2014 |
4.40
|
524,940 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
16/04/2014 |
4.20
|
1,527,500 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
15/04/2014 |
4.50
|
876,420 | 4.70 | 4.80 | 4.50 | 0 | 5,500 | -0.0 |
14/04/2014 |
4.80
|
1,032,120 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
11/04/2014 |
5.10
|
1,671,230 | 4.90 | 5.20 | 4.70 | 1,010 | 0 | 0.0 |
10/04/2014 |
4.90
|
1,250,940 | 4.70 | 4.90 | 4.70 | 5,500 | 0 | 0.0 |
08/04/2014 |
4.60
|
2,787,100 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
07/04/2014 |
4.30
|
929,090 | 4.40 | 4.50 | 4 | 0 | 0 | 0 |
04/04/2014 |
4.30
|
759,340 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
03/04/2014 |
4.30
|
738,700 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
02/04/2014 |
4.30
|
683,040 | 4.40 | 4.40 | 4.30 | 10,000 | 0 | 0.0 |
01/04/2014 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
31/03/2014 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
28/03/2014 |
4.60
|
687,000 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
27/03/2014 |
4.40
|
2,330,970 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
26/03/2014 |
4.60
|
139,850 | 4.60 | 4.60 | 4.60 | 18,000 | 0 | 0.1 |
25/03/2014 |
4.90
|
214,300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
24/03/2014 |
5.20
|
1,459,500 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
21/03/2014 |
4.90
|
756,730 | 4.70 | 4.90 | 4.70 | 2,000 | 0 | 0.0 |
20/03/2014 |
4.80
|
762,180 | 4.90 | 5 | 4.60 | 1,000 | 0 | 0.0 |
19/03/2014 |
4.90
|
823,550 | 4.60 | 4.90 | 4.50 | 1,000 | 0 | 0.0 |
18/03/2014 |
4.70
|
717,780 | 5 | 5 | 4.70 | 2,000 | 0 | 0.0 |
17/03/2014 |
4.80
|
1,162,060 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
14/03/2014 |
4.50
|
739,290 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
13/03/2014 |
4.50
|
467,860 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
12/03/2014 |
4.50
|
917,190 | 4.80 | 4.80 | 4.30 | 0 | 0 | 0 |
11/03/2014 |
4.60
|
2,394,270 | 4.60 | 4.60 | 4.50 | 43,000 | 0 | 0.2 |
10/03/2014 |
4.30
|
219,120 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
07/03/2014 |
4.10
|
178,650 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
06/03/2014 |
3.90
|
477,600 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
05/03/2014 |
3.70
|
243,210 | 3.70 | 3.80 | 3.60 | 10,000 | 0 | 0.0 |
04/03/2014 |
3.70
|
216,350 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
03/03/2014 |
3.70
|
257,230 | 3.60 | 3.80 | 3.60 | 3,640 | 0 | 0.0 |
28/02/2014 |
3.70
|
148,210 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
27/02/2014 |
3.70
|
369,320 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
26/02/2014 |
3.60
|
351,370 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
25/02/2014 |
3.80
|
239,870 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
24/02/2014 |
3.80
|
214,630 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
21/02/2014 |
3.90
|
468,130 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
20/02/2014 |
3.70
|
810,410 | 3.60 | 3.90 | 3.60 | 0 | 10 | -0.0 |
19/02/2014 |
3.80
|
749,980 | 3.80 | 3.90 | 3.80 | 0 | 20 | -0.0 |
18/02/2014 |
4
|
832,510 | 4.10 | 4.10 | 4 | 0 | 50,000 | -0.2 |
17/02/2014 |
4.30
|
422,270 | 4.20 | 4.30 | 4.10 | 10 | 50,000 | -0.2 |
14/02/2014 |
4.20
|
218,020 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
13/02/2014 |
4.20
|
206,090 | 4.20 | 4.30 | 4.10 | 10 | 0 | 0.0 |
12/02/2014 |
4.20
|
245,830 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
11/02/2014 |
4.20
|
419,960 | 4 | 4.20 | 4 | 0 | 0 | 0 |
10/02/2014 |
4
|
196,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
07/02/2014 |
3.90
|
214,960 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
06/02/2014 |
3.90
|
283,920 | 3.90 | 4 | 3.90 | 10 | 0 | 0.0 |
27/01/2014 |
4
|
170,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
24/01/2014 |
3.90
|
186,730 | 3.70 | 3.90 | 3.70 | 50,000 | 0 | 0.2 |
23/01/2014 |
3.70
|
461,170 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
22/01/2014 |
3.80
|
199,670 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
21/01/2014 |
4
|
599,720 | 4 | 4.10 | 4 | 0 | 0 | 0 |
20/01/2014 |
4.20
|
231,130 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
17/01/2014 |
4.20
|
317,560 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
16/01/2014 |
4.40
|
166,040 | 4.40 | 4.50 | 4.30 | 0 | 30,000 | -0.1 |
15/01/2014 |
4.40
|
434,070 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
14/01/2014 |
4.50
|
506,850 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
13/01/2014 |
4.40
|
200,820 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
10/01/2014 |
4.30
|
457,630 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
09/01/2014 |
4.40
|
876,660 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
08/01/2014 |
4.70
|
231,090 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
07/01/2014 |
4.70
|
651,290 | 4.60 | 4.70 | 4.50 | 10 | 0 | 0.0 |
06/01/2014 |
4.40
|
654,960 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
03/01/2014 |
4.20
|
332,080 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
02/01/2014 |
4.30
|
332,010 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
31/12/2013 |
4.50
|
143,780 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
30/12/2013 |
4.30
|
792,980 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
27/12/2013 |
4.60
|
236,340 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
26/12/2013 |
4.60
|
184,150 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
25/12/2013 |
4.80
|
648,160 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
24/12/2013 |
4.50
|
483,630 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
23/12/2013 |
4.70
|
476,320 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
20/12/2013 |
4.70
|
654,750 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
19/12/2013 |
4.90
|
1,175,210 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
18/12/2013 |
5
|
394,660 | 5.20 | 5.20 | 5 | 0 | 16,000 | -0.1 |
17/12/2013 |
5.20
|
686,950 | 5.20 | 5.30 | 5.10 | 0 | 7,000 | -0.0 |
16/12/2013 |
5.10
|
981,370 | 4.80 | 5.10 | 4.70 | 40,000 | 7,000 | 0.2 |
13/12/2013 |
4.80
|
298,950 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
12/12/2013 |
4.90
|
320,960 | 4.80 | 4.90 | 4.70 | 3,000 | 0 | 0.0 |
11/12/2013 |
4.90
|
827,770 | 5 | 5.10 | 4.70 | 6,000 | 0 | 0.0 |
10/12/2013 |
5
|
823,660 | 4.90 | 5.10 | 4.90 | 15,000 | 0 | 0.1 |
09/12/2013 |
4.90
|
493,260 | 4.90 | 5.10 | 4.90 | 46,000 | 3,000 | 0.2 |
06/12/2013 |
4.80
|
246,270 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
05/12/2013 |
4.80
|
757,470 | 5 | 5 | 4.70 | 0 | 2,100 | -0.0 |
04/12/2013 |
5
|
626,100 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
03/12/2013 |
5.10
|
809,590 | 4.70 | 5.10 | 4.70 | 0 | 10,000 | -0.1 |
02/12/2013 |
4.80
|
710,520 | 5 | 5 | 4.80 | 2,100 | 0 | 0.0 |
29/11/2013 |
5.10
|
2,359,740 | 5.40 | 5.50 | 5 | 0 | 0 | 0 |
28/11/2013 |
5.20
|
697,010 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
27/11/2013 |
4.90
|
858,960 | 4.70 | 4.90 | 4.70 | 10,000 | 0 | 0.0 |
26/11/2013 |
4.60
|
640,820 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
25/11/2013 |
4.60
|
1,098,420 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
22/11/2013 |
4.40
|
809,970 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |