| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-14) |
-0.20 | -2.53% | 1,452,000 | 4,100 | 0.0 |
7.60
8
7.80
|
|
2 tháng
(2024-09-13) |
-0.10 | -1.28% | 2,995,400 | 1,400 | 0.0 |
7.60
8.10
7.80
|
|
3 tháng
(2024-08-14) |
-0.20 | -2.53% | 4,585,700 | 208,900 | 1.7 |
7.60
8.20
7.80
|
|
6 tháng
(2024-05-16) |
-0.40 | -4.94% | 19,599,500 | 252,642 | 2.1 |
7.50
9.40
7.80
|
|
12 tháng
(2023-11-20) |
-1.60 | -17.20% | 45,504,519 | 220,472 | 1.8 |
7.50
10
7.80
|
|
24 tháng
(2022-11-23) |
1.84 | 31.49% | 244,431,089 | -287,258 | -5.7 |
5.86
14.02
7.80
|
|
36 tháng
(2021-11-29) |
-17.40 | -69.33% | 430,428,463 | -951,369 | -14.6 |
4.90
25.85
7.80
|
|
60 tháng
(2019-12-09) |
1.88 | 32.19% | 823,616,593 | -4,030,461 | -35.2 |
4.10
26.22
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/01/2014 |
3.58
|
69,900 | 3.64 | 3.64 | 3.58 | 0 | 0 | 0 |
| 15/01/2014 |
3.64
|
410,000 | 3.52 | 3.64 | 3.52 | 0 | 0 | 0 |
| 14/01/2014 |
3.52
|
46,535 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
| 13/01/2014 |
3.58
|
28,300 | 3.58 | 3.58 | 3.33 | 2,000 | 900 | 0.0 |
| 10/01/2014 |
3.58
|
23,605 | 3.58 | 3.58 | 3.52 | 7,000 | 0 | 0.0 |
| 09/01/2014 |
3.58
|
202,110 | 3.58 | 3.64 | 3.52 | 0 | 117,200 | -0.7 |
| 08/01/2014 |
3.58
|
40,100 | 3.58 | 3.58 | 3.52 | 0 | 11,400 | -0.1 |
| 07/01/2014 |
3.58
|
10,210 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
| 06/01/2014 |
3.58
|
89,700 | 3.58 | 3.58 | 3.52 | 0 | 20,000 | -0.1 |
| 03/01/2014 |
3.58
|
27,825 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
| 02/01/2014 |
3.58
|
44,000 | 3.58 | 3.64 | 3.52 | 0 | 0 | 0 |
| 31/12/2013 |
3.58
|
35,900 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
| 30/12/2013 |
3.58
|
42,910 | 3.52 | 3.58 | 3.45 | 0 | 0 | 0 |
| 27/12/2013 |
3.52
|
33,400 | 3.45 | 3.52 | 3.52 | 0 | 0 | 0 |
| 26/12/2013 |
3.45
|
105,300 | 3.52 | 3.58 | 3.45 | 0 | 0 | 0 |
| 25/12/2013 |
3.52
|
100,540 | 3.52 | 3.58 | 3.52 | 0 | 21,800 | -0.1 |
| 24/12/2013 |
3.52
|
33,600 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
| 23/12/2013 |
3.58
|
111,600 | 3.58 | 3.70 | 3.58 | 0 | 200 | -0.0 |
| 20/12/2013 |
3.58
|
130,500 | 3.45 | 3.58 | 3.45 | 0 | 0 | 0 |
| 19/12/2013 |
3.45
|
159,000 | 3.45 | 3.52 | 3.45 | 0 | 26,100 | -0.1 |
| 18/12/2013 |
3.45
|
62,615 | 3.52 | 3.52 | 3.39 | 0 | 100 | -0.0 |
| 17/12/2013 |
3.52
|
22,100 | 3.52 | 3.52 | 3.45 | 0 | 0 | 0 |
| 16/12/2013 |
3.52
|
52,000 | 3.52 | 3.52 | 3.45 | 0 | 0 | 0 |
| 13/12/2013 |
3.52
|
60,900 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
| 12/12/2013 |
3.58
|
128,325 | 3.45 | 3.58 | 3.39 | 0 | 0 | 0 |
| 11/12/2013 |
3.45
|
35,900 | 3.58 | 3.58 | 3.45 | 0 | 0 | 0 |
| 10/12/2013 |
3.58
|
32,100 | 3.58 | 3.58 | 3.45 | 0 | 0 | 0 |
| 09/12/2013 |
3.58
|
186,710 | 3.58 | 3.58 | 3.52 | 10,000 | 0 | 0.1 |
| 06/12/2013 |
3.58
|
25,425 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
| 05/12/2013 |
3.58
|
51,000 | 3.64 | 3.64 | 3.52 | 2,000 | 0 | 0.0 |
| 04/12/2013 |
3.64
|
45,700 | 3.64 | 3.64 | 3.52 | 0 | 0 | 0 |
| 03/12/2013 |
3.64
|
141,155 | 3.58 | 3.64 | 3.52 | 0 | 10,000 | -0.1 |
| 02/12/2013 |
3.58
|
39,800 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
| 29/11/2013 |
3.58
|
71,200 | 3.58 | 3.58 | 3.45 | 0 | 0 | 0 |
| 28/11/2013 |
3.58
|
61,500 | 3.52 | 3.58 | 3.52 | 0 | 0 | 0 |
| 27/11/2013 |
3.52
|
128,200 | 3.45 | 3.64 | 3.45 | 0 | 100 | -0.0 |
| 26/11/2013 |
3.45
|
60,300 | 3.45 | 3.52 | 3.45 | 0 | 25,000 | -0.1 |
| 25/11/2013 |
3.45
|
153,000 | 3.58 | 3.58 | 3.39 | 0 | 0 | 0 |
| 22/11/2013 |
3.58
|
54,010 | 3.70 | 3.70 | 3.52 | 0 | 0 | 0 |
| 21/11/2013 |
3.70
|
335,000 | 3.77 | 3.89 | 3.70 | 0 | 0 | 0 |
| 20/11/2013 |
3.77
|
350,115 | 3.58 | 3.77 | 3.52 | 0 | 0 | 0 |
| 19/11/2013 |
3.58
|
72,860 | 3.58 | 3.58 | 3.45 | 0 | 0 | 0 |
| 18/11/2013 |
3.58
|
349,600 | 3.58 | 3.64 | 3.45 | 0 | 0 | 0 |
| 15/11/2013 |
3.58
|
443,450 | 3.45 | 3.58 | 3.33 | 0 | 0 | 0 |
| 14/11/2013 |
3.45
|
280,625 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
| 13/11/2013 |
3.52
|
107,000 | 3.58 | 3.64 | 3.52 | 0 | 0 | 0 |
| 12/11/2013 |
3.58
|
319,800 | 3.58 | 3.64 | 3.45 | 0 | 0 | 0 |
| 11/11/2013 |
3.58
|
164,950 | 3.45 | 3.64 | 3.45 | 3,000 | 0 | 0.0 |
| 08/11/2013 |
3.45
|
130,700 | 3.39 | 3.45 | 3.33 | 0 | 0 | 0 |
| 07/11/2013 |
3.39
|
120,800 | 3.39 | 3.45 | 3.33 | 0 | 0 | 0 |
| 06/11/2013 |
3.39
|
133,600 | 3.45 | 3.45 | 3.33 | 0 | 0 | 0 |
| 05/11/2013 |
3.45
|
183,600 | 3.39 | 3.45 | 3.33 | 0 | 0 | 0 |
| 04/11/2013 |
3.39
|
78,150 | 3.39 | 3.39 | 3.33 | 0 | 0 | 0 |
| 01/11/2013 |
3.39
|
146,500 | 3.20 | 3.39 | 3.26 | 0 | 0 | 0 |
| 31/10/2013 |
3.20
|
15,500 | 3.26 | 3.26 | 3.20 | 0 | 100 | -0.0 |
| 30/10/2013 |
3.26
|
18,200 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 |
| 29/10/2013 |
3.26
|
68,100 | 3.20 | 3.26 | 3.20 | 0 | 0 | 0 |
| 28/10/2013 |
3.20
|
43,600 | 3.33 | 3.33 | 3.20 | 0 | 0 | 0 |
| 25/10/2013 |
3.33
|
74,200 | 3.33 | 3.33 | 3.26 | 0 | 0 | 0 |
| 24/10/2013 |
3.33
|
275,900 | 3.33 | 3.39 | 3.26 | 0 | 100 | -0.0 |
| 23/10/2013 |
3.33
|
74,000 | 3.33 | 3.33 | 3.26 | 0 | 50 | -0.0 |
| 22/10/2013 |
3.33
|
15,500 | 3.33 | 3.39 | 3.26 | 0 | 0 | 0 |
| 21/10/2013 |
3.33
|
133,300 | 3.26 | 3.33 | 3.26 | 0 | 0 | 0 |
| 18/10/2013 |
3.26
|
30,600 | 3.26 | 3.33 | 3.26 | 0 | 0 | 0 |
| 17/10/2013 |
3.26
|
67,100 | 3.26 | 3.33 | 3.26 | 0 | 0 | 0 |
| 16/10/2013 |
3.26
|
22,500 | 3.26 | 3.33 | 3.20 | 1,000 | 0 | 0.0 |
| 15/10/2013 |
3.26
|
49,500 | 3.26 | 3.33 | 3.20 | 0 | 0 | 0 |
| 14/10/2013 |
3.26
|
51,300 | 3.20 | 3.26 | 3.20 | 0 | 0 | 0 |
| 11/10/2013 |
3.20
|
31,000 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 |
| 10/10/2013 |
3.26
|
53,200 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 |
| 09/10/2013 |
3.26
|
160,900 | 3.33 | 3.33 | 3.20 | 0 | 0 | 0 |
| 08/10/2013 |
3.33
|
26,700 | 3.33 | 3.33 | 3.20 | 0 | 0 | 0 |
| 07/10/2013 |
3.33
|
57,200 | 3.26 | 3.33 | 3.20 | 0 | 0 | 0 |
| 04/10/2013 |
3.26
|
72,900 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 |
| 03/10/2013 |
3.26
|
44,600 | 3.26 | 3.33 | 3.20 | 0 | 0 | 0 |
| 02/10/2013 |
3.26
|
189,800 | 3.33 | 3.33 | 3.26 | 0 | 0 | 0 |
| 01/10/2013 |
3.33
|
57,000 | 3.39 | 3.39 | 3.33 | 0 | 0 | 0 |
| 30/09/2013 |
3.39
|
20,200 | 3.39 | 3.45 | 3.26 | 0 | 0 | 0 |
| 27/09/2013 |
3.39
|
712,530 | 3.14 | 3.45 | 3.14 | 130,000 | 0 | 0.7 |
| 26/09/2013 |
3.14
|
64,400 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
| 25/09/2013 |
3.14
|
35,930 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
| 24/09/2013 |
3.14
|
16,150 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
| 23/09/2013 |
3.14
|
9,000 | 3.01 | 3.14 | 3.01 | 0 | 0 | 0 |
| 20/09/2013 |
3.01
|
15,800 | 3.08 | 3.08 | 3.01 | 0 | 0 | 0 |
| 19/09/2013 |
3.08
|
32,800 | 3.01 | 3.08 | 2.95 | 0 | 1,000 | -0.0 |
| 18/09/2013 |
3.01
|
30,800 | 3.14 | 3.14 | 2.89 | 0 | 0 | 0 |
| 17/09/2013 |
3.14
|
42,000 | 3.08 | 3.14 | 3.08 | 0 | 0 | 0 |
| 16/09/2013 |
3.08
|
38,900 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 13/09/2013 |
3.08
|
27,200 | 3.08 | 3.08 | 3.01 | 0 | 0 | 0 |
| 12/09/2013 |
3.08
|
12,600 | 3.08 | 3.08 | 3.01 | 0 | 0 | 0 |
| 11/09/2013 |
3.08
|
5,500 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
| 10/09/2013 |
3.14
|
18,600 | 3.08 | 3.14 | 3.01 | 0 | 0 | 0 |
| 09/09/2013 |
3.08
|
59,900 | 3.08 | 3.08 | 3.01 | 0 | 0 | 0 |
| 06/09/2013 |
3.08
|
32,000 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 05/09/2013 |
3.08
|
14,600 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 04/09/2013 |
3.08
|
44,700 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 03/09/2013 |
3.08
|
15,800 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 30/08/2013 |
3.08
|
46,600 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
| 29/08/2013 |
3.14
|
40,700 | 3.08 | 3.14 | 3.08 | 0 | 0 | 0 |
| 28/08/2013 |
3.08
|
20,785 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |