Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.80 | -4.52% | 13,110,277 | -104,500 | -4.4 |
36.90
41.50
37.70
|
2 tháng
(2024-09-23) |
-3.40 | -8.21% | 29,598,362 | -1,710,800 | -67.7 |
36.90
43.66
37.70
|
3 tháng
(2024-08-26) |
-0.75 | -1.94% | 43,141,181 | -1,709,100 | -68.0 |
36.90
43.66
37.70
|
6 tháng
(2024-05-27) |
-5.36 | -12.37% | 99,712,904 | -2,207,900 | -86.9 |
31.39
46.99
37.70
|
12 tháng
(2023-11-28) |
13.67 | 56.19% | 169,772,704 | -4,672,727 | -164.2 |
24.23
46.99
37.70
|
24 tháng
(2022-12-05) |
20.72 | 119.93% | 254,815,164 | -3,534,534 | -129.2 |
14.63
46.99
37.70
|
36 tháng
(2021-12-08) |
4.91 | 14.83% | 319,020,401 | -4,448,116 | -144.1 |
10.95
46.99
37.70
|
60 tháng
(2019-12-19) |
29.98 | 373.78% | 605,391,187 | -18,189,046 | -377.8 |
6.40
46.99
37.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2014 |
9.94
|
1,196,760 | 9.59 | 9.94 | 9.37 | 0 | 900 | -0.0 |
27/01/2014 |
9.59
|
1,880,600 | 9.01 | 9.59 | 8.87 | 6,000 | 21,000 | -0.2 |
24/01/2014 |
9.01
|
1,389,500 | 8.58 | 9.08 | 8.58 | 0 | 12,000 | -0.1 |
23/01/2014 |
8.58
|
297,840 | 8.51 | 8.66 | 8.51 | 1,200 | 74,700 | -0.9 |
22/01/2014 |
8.51
|
709,420 | 8.66 | 8.87 | 8.51 | 4,000 | 67,500 | -0.8 |
21/01/2014 |
8.66
|
654,320 | 8.51 | 8.73 | 8.51 | 0 | 66,500 | -0.8 |
20/01/2014 |
8.51
|
1,304,000 | 8.80 | 8.87 | 8.51 | 0 | 88,400 | -1.1 |
17/01/2014 |
8.80
|
840,336 | 9.01 | 9.23 | 8.80 | 21,000 | 18,000 | 0.0 |
16/01/2014 |
9.01
|
700,022 | 9.01 | 9.08 | 8.80 | 10,000 | 0 | 0.1 |
15/01/2014 |
9.01
|
2,272,239 | 8.87 | 9.30 | 8.87 | 105,000 | 6,600 | 1.3 |
14/01/2014 |
8.87
|
982,979 | 8.66 | 8.87 | 8.58 | 22,000 | 0 | 0.3 |
13/01/2014 |
8.66
|
935,800 | 8.66 | 8.87 | 8.58 | 20,000 | 400 | 0.2 |
10/01/2014 |
8.66
|
828,561 | 8.87 | 9.01 | 8.66 | 60,000 | 0 | 0.7 |
09/01/2014 |
8.87
|
1,942,859 | 8.58 | 9.01 | 8.66 | 59,000 | 0 | 0.7 |
08/01/2014 |
8.58
|
1,400,210 | 8.23 | 8.66 | 8.23 | 55,200 | 0 | 0.6 |
07/01/2014 |
8.23
|
578,900 | 8.23 | 8.44 | 8.23 | 0 | 0 | 0 |
06/01/2014 |
8.23
|
193,720 | 8.15 | 8.30 | 8.15 | 0 | 1,000 | -0.0 |
03/01/2014 |
8.15
|
451,780 | 8.23 | 8.23 | 8.08 | 0 | 0 | 0 |
02/01/2014 |
8.23
|
507,310 | 8.15 | 8.37 | 8.15 | 0 | 0 | 0 |
31/12/2013 |
8.15
|
246,758 | 8.01 | 8.23 | 8.01 | 0 | 0 | 0 |
30/12/2013 |
8.01
|
682,320 | 8.23 | 8.23 | 8.01 | 0 | 0 | 0 |
27/12/2013 |
8.23
|
262,780 | 8.30 | 8.37 | 8.15 | 0 | 0 | 0 |
26/12/2013 |
8.30
|
200,634 | 8.37 | 8.44 | 8.08 | 0 | 2,000 | -0.0 |
25/12/2013 |
8.37
|
320,280 | 8.37 | 8.37 | 8.30 | 30,000 | 0 | 0.4 |
24/12/2013 |
8.37
|
558,840 | 8.44 | 8.58 | 8.37 | 42,600 | 0 | 0.5 |
23/12/2013 |
8.44
|
1,043,500 | 8.15 | 8.58 | 8.23 | 141,300 | 20,000 | 1.4 |
20/12/2013 |
8.15
|
418,000 | 8.30 | 8.30 | 8.15 | 0 | 0 | 0 |
19/12/2013 |
8.30
|
560,149 | 8.23 | 8.37 | 8.15 | 0 | 0 | 0 |
18/12/2013 |
8.23
|
280,800 | 8.23 | 8.23 | 8.01 | 0 | 0 | 0 |
17/12/2013 |
8.23
|
707,622 | 8.08 | 8.23 | 8.08 | 0 | 120 | -0.0 |
16/12/2013 |
8.08
|
265,800 | 8.08 | 8.08 | 8.01 | 0 | 200 | -0.0 |
13/12/2013 |
8.08
|
179,490 | 8.01 | 8.15 | 7.87 | 0 | 0 | 0 |
12/12/2013 |
8.01
|
582,809 | 7.94 | 8.08 | 7.87 | 0 | 0 | 0 |
11/12/2013 |
7.94
|
787,630 | 8.08 | 8.08 | 7.87 | 0 | 4,800 | -0.1 |
10/12/2013 |
8.08
|
423,500 | 8.15 | 8.15 | 8.01 | 0 | 20,500 | -0.2 |
09/12/2013 |
8.15
|
375,900 | 8.23 | 8.30 | 8.08 | 0 | 0 | 0 |
06/12/2013 |
8.23
|
300,300 | 8.30 | 8.30 | 7.94 | 0 | 7,000 | -0.1 |
05/12/2013 |
8.30
|
1,025,940 | 8.30 | 8.44 | 8.23 | 500 | 0 | 0.0 |
04/12/2013 |
8.30
|
621,000 | 8.23 | 8.37 | 8.23 | 5,000 | 11,000 | -0.1 |
03/12/2013 |
8.23
|
841,600 | 7.94 | 8.23 | 8.01 | 0 | 5,300 | -0.1 |
02/12/2013 |
7.94
|
320,900 | 7.94 | 8.01 | 7.94 | 0 | 0 | 0 |
29/11/2013 |
7.94
|
378,900 | 8.01 | 8.08 | 7.87 | 0 | 0 | 0 |
28/11/2013 |
8.01
|
477,500 | 8.08 | 8.08 | 7.94 | 0 | 0 | 0 |
27/11/2013 |
8.08
|
516,600 | 8.01 | 8.15 | 7.94 | 10,400 | 0 | 0.1 |
26/11/2013 |
8.01
|
563,406 | 7.87 | 8.08 | 7.73 | 20,000 | 0 | 0.2 |
25/11/2013 |
7.87
|
747,900 | 8.01 | 8.23 | 7.87 | 0 | 0 | 0 |
22/11/2013 |
8.01
|
1,072,310 | 7.94 | 8.08 | 7.94 | 20,000 | 10,600 | 0.1 |
21/11/2013 |
7.94
|
1,629,420 | 8.01 | 8.37 | 7.94 | 1,200 | 0 | 0.0 |
20/11/2013 |
8.01
|
757,540 | 8.08 | 8.08 | 7.94 | 0 | 16,800 | -0.2 |
19/11/2013 |
8.08
|
600,000 | 8.01 | 8.15 | 7.94 | 0 | 10,000 | -0.1 |
18/11/2013 |
8.01
|
1,309,000 | 7.94 | 8.30 | 7.94 | 67,000 | 1,000 | 0.8 |
15/11/2013 |
7.94
|
1,344,938 | 7.73 | 8.01 | 7.73 | 77,900 | 25,600 | 0.6 |
14/11/2013 |
7.73
|
849,700 | 7.51 | 7.73 | 7.51 | 0 | 0 | 0 |
13/11/2013 |
7.51
|
1,106,280 | 7.65 | 7.65 | 7.51 | 26,100 | 0 | 0.3 |
12/11/2013 |
7.65
|
1,057,630 | 7.87 | 7.94 | 7.65 | 27,000 | 0 | 0.3 |
11/11/2013 |
7.87
|
650,500 | 7.80 | 7.87 | 7.65 | 26,300 | 0 | 0.3 |
08/11/2013 |
7.80
|
285,100 | 7.65 | 7.80 | 7.65 | 3,200 | 0 | 0.0 |
07/11/2013 |
7.65
|
2,177,558 | 7.51 | 8.08 | 7.58 | 50,500 | 4,400 | 0.5 |
06/11/2013 |
7.51
|
562,900 | 7.44 | 7.58 | 7.37 | 0 | 0 | 0 |
05/11/2013 |
7.44
|
364,722 | 7.30 | 7.44 | 7.30 | 15,000 | 200 | 0.2 |
04/11/2013 |
7.30
|
196,160 | 7.15 | 7.30 | 7.15 | 11,500 | 0 | 0.1 |
01/11/2013 |
7.15
|
97,500 | 7.23 | 7.30 | 7.15 | 0 | 0 | 0 |
31/10/2013 |
7.23
|
184,600 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
30/10/2013 |
7.23
|
147,181 | 7.23 | 7.30 | 7.23 | 0 | 0 | 0 |
29/10/2013 |
7.23
|
275,300 | 7.23 | 7.23 | 7.15 | 0 | 0 | 0 |
28/10/2013 |
7.23
|
268,100 | 7.23 | 7.30 | 7.23 | 0 | 0 | 0 |
25/10/2013 |
7.23
|
305,560 | 7.30 | 7.30 | 7.23 | 0 | 0 | 0 |
24/10/2013 |
7.30
|
537,740 | 7.51 | 7.51 | 7.30 | 0 | 17,000 | -0.2 |
23/10/2013 |
7.51
|
294,896 | 7.44 | 7.51 | 7.44 | 0 | 80 | -0.0 |
22/10/2013 |
7.44
|
260,307 | 7.51 | 7.58 | 7.44 | 0 | 0 | 0 |
21/10/2013 |
7.51
|
846,773 | 7.30 | 7.65 | 7.44 | 0 | 0 | 0 |
18/10/2013 |
7.30
|
372,140 | 7.37 | 7.37 | 7.30 | 0 | 0 | 0 |
17/10/2013 |
7.37
|
437,260 | 7.37 | 7.51 | 7.30 | 0 | 100 | -0.0 |
16/10/2013 |
7.37
|
423,410 | 7.30 | 7.44 | 7.23 | 0 | 0 | 0 |
15/10/2013 |
7.30
|
288,300 | 7.23 | 7.30 | 7.23 | 0 | 0 | 0 |
14/10/2013 |
7.23
|
130,000 | 7.30 | 7.37 | 7.23 | 0 | 0 | 0 |
11/10/2013 |
7.30
|
305,400 | 7.44 | 7.58 | 7.30 | 0 | 0 | 0 |
10/10/2013 |
7.44
|
992,510 | 7.30 | 7.65 | 7.30 | 0 | 0 | 0 |
09/10/2013 |
7.30
|
316,700 | 7.44 | 7.44 | 7.30 | 0 | 0 | 0 |
08/10/2013 |
7.44
|
536,300 | 7.30 | 7.44 | 7.23 | 0 | 0 | 0 |
07/10/2013 |
7.30
|
278,100 | 7.23 | 7.44 | 7.23 | 0 | 0 | 0 |
04/10/2013 |
7.23
|
265,522 | 7.23 | 7.23 | 7.08 | 0 | 0 | 0 |
03/10/2013 |
7.23
|
195,800 | 7.37 | 7.37 | 7.15 | 0 | 0 | 0 |
02/10/2013 |
7.37
|
243,178 | 7.30 | 7.37 | 7.30 | 0 | 0 | 0 |
01/10/2013 |
7.30
|
957,150 | 7.15 | 7.44 | 7.15 | 0 | 0 | 0 |
30/09/2013 |
7.15
|
348,620 | 6.94 | 7.15 | 6.94 | 0 | 0 | 0 |
27/09/2013 |
6.94
|
72,120 | 7.01 | 7.08 | 6.94 | 0 | 0 | 0 |
26/09/2013 |
7.01
|
214,960 | 7.01 | 7.08 | 6.94 | 0 | 0 | 0 |
25/09/2013 |
7.01
|
327,220 | 6.87 | 7.08 | 6.22 | 0 | 0 | 0 |
24/09/2013 |
6.87
|
186,800 | 6.87 | 6.94 | 6.80 | 0 | 0 | 0 |
23/09/2013 |
6.87
|
128,100 | 6.80 | 6.94 | 6.72 | 0 | 0 | 0 |
20/09/2013 |
6.80
|
52,080 | 6.80 | 6.87 | 6.72 | 0 | 0 | 0 |
19/09/2013 |
6.80
|
131,800 | 6.72 | 6.87 | 6.72 | 0 | 0 | 0 |
18/09/2013 |
6.72
|
192,010 | 6.87 | 6.87 | 6.65 | 0 | 0 | 0 |
17/09/2013 |
6.87
|
129,000 | 6.94 | 6.94 | 6.87 | 20 | 20 | 0 |
16/09/2013 |
6.94
|
84,300 | 7.01 | 7.08 | 6.94 | 0 | 0 | 0 |
13/09/2013 |
7.01
|
92,700 | 6.94 | 7.01 | 6.94 | 0 | 400 | -0.0 |
12/09/2013 |
6.94
|
56,000 | 7.01 | 7.01 | 6.94 | 0 | 0 | 0 |
11/09/2013 |
7.01
|
112,400 | 7.01 | 7.08 | 7.01 | 0 | 0 | 0 |
10/09/2013 |
7.01
|
126,400 | 7.01 | 7.08 | 6.94 | 0 | 0 | 0 |