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) |
0.05 | 0.14% | 430,400 | -32,601 | -1.1 |
34.65
35.10
35
|
2 tháng
(2024-09-23) |
-0.05 | -0.14% | 745,200 | -45,501 | -1.6 |
34.65
35.30
35
|
3 tháng
(2024-08-26) |
-0.55 | -1.55% | 1,235,700 | -81,101 | -2.8 |
34.65
35.55
35
|
6 tháng
(2024-05-27) |
0.13 | 0.37% | 5,511,700 | -961,201 | -35.2 |
34.35
37.60
35
|
12 tháng
(2023-11-28) |
0.41 | 1.19% | 8,477,200 | -1,154,701 | -42.4 |
33.84
37.60
35
|
24 tháng
(2022-12-05) |
7.22 | 26% | 15,696,100 | 1,960,078 | 72.0 |
27.07
37.60
35
|
36 tháng
(2021-12-08) |
3.06 | 9.57% | 40,803,900 | 2,135,163 | 87.2 |
23.16
37.60
35
|
60 tháng
(2019-12-19) |
24.61 | 236.97% | 129,393,230 | -847,378 | 8.7 |
8.59
37.60
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/01/2014 |
6.72
|
13,510 | 6.62 | 6.77 | 6.62 | 0 | 0 | 0 |
23/01/2014 |
6.62
|
12,260 | 6.49 | 6.62 | 6.47 | 0 | 0 | 0 |
22/01/2014 |
6.49
|
8,800 | 6.44 | 6.52 | 6.44 | 10 | 0 | 0.0 |
21/01/2014 |
6.44
|
1,230 | 6.29 | 6.44 | 6.32 | 0 | 0 | 0 |
20/01/2014 |
6.29
|
15,550 | 6.42 | 6.52 | 6.29 | 40 | 0 | 0.0 |
17/01/2014 |
6.42
|
10,460 | 6.44 | 6.44 | 6.29 | 0 | 0 | 0 |
16/01/2014 |
6.44
|
11,530 | 6.44 | 6.52 | 6.34 | 0 | 5,000 | -0.1 |
15/01/2014 |
6.44
|
13,910 | 6.32 | 6.44 | 6.22 | 0 | 0 | 0 |
14/01/2014 |
6.32
|
2,330 | 6.27 | 6.32 | 6.29 | 0 | 0 | 0 |
13/01/2014 |
6.27
|
11,340 | 6.22 | 6.29 | 6.17 | 1,170 | 0 | 0.0 |
10/01/2014 |
6.22
|
14,430 | 6.22 | 6.24 | 6.19 | 800 | 0 | 0.0 |
09/01/2014 |
6.22
|
1,710 | 6.22 | 6.32 | 6.17 | 0 | 0 | 0 |
08/01/2014 |
6.22
|
910 | 6.29 | 6.32 | 6.22 | 0 | 0 | 0 |
07/01/2014 |
6.29
|
6,040 | 6.29 | 6.32 | 6.17 | 0 | 0 | 0 |
06/01/2014 |
6.29
|
1,400 | 6.17 | 6.32 | 6.14 | 0 | 0 | 0 |
03/01/2014 |
6.17
|
2,780 | 6.22 | 6.22 | 6.17 | 0 | 0 | 0 |
02/01/2014 |
6.22
|
150 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
31/12/2013 |
6.22
|
6,440 | 6.22 | 6.22 | 6.19 | 0 | 0 | 0 |
30/12/2013 |
6.22
|
9,910 | 6.05 | 6.34 | 6.02 | 0 | 9,100 | -0.2 |
27/12/2013 |
6.05
|
16,830 | 6.12 | 6.17 | 6.05 | 540 | 5,540 | -0.1 |
26/12/2013 |
6.12
|
1,110 | 6.14 | 6.14 | 6.12 | 0 | 0 | 0 |
25/12/2013 |
6.14
|
1,800 | 6.14 | 6.14 | 6.14 | 0 | 1,800 | -0.0 |
24/12/2013 |
6.14
|
25,150 | 6.17 | 6.24 | 6.14 | 0 | 13,200 | -0.3 |
23/12/2013 |
6.17
|
16,240 | 6.22 | 6.22 | 6.14 | 0 | 6,000 | -0.2 |
20/12/2013 |
6.22
|
660 | 6.07 | 6.22 | 6.22 | 0 | 0 | 0 |
19/12/2013 |
6.07
|
3,610 | 6.29 | 6.29 | 6.07 | 0 | 0 | 0 |
18/12/2013 |
6.29
|
1,960 | 6.17 | 6.29 | 6.12 | 0 | 0 | 0 |
17/12/2013 |
6.17
|
3,070 | 6.09 | 6.29 | 6.09 | 1,800 | 1,800 | 0 |
16/12/2013 |
6.09
|
7,610 | 6.12 | 6.12 | 6.09 | 0 | 0 | 0 |
13/12/2013 |
6.12
|
7,160 | 6.22 | 6.64 | 6.09 | 30 | 0 | 0.0 |
12/12/2013 |
6.22
|
1,670 | 6.22 | 6.22 | 6.09 | 0 | 0 | 0 |
11/12/2013 |
6.22
|
6,020 | 6.24 | 6.24 | 6.22 | 0 | 0 | 0 |
10/12/2013 |
6.24
|
7,070 | 6.17 | 6.24 | 6.17 | 100 | 0 | 0.0 |
09/12/2013 |
6.17
|
2,210 | 6.22 | 6.22 | 6.17 | 0 | 0 | 0 |
06/12/2013 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
05/12/2013 |
6.22
|
13,660 | 6.34 | 6.34 | 6.22 | 0 | 0 | 0 |
04/12/2013 |
6.34
|
1,520 | 6.27 | 6.34 | 6.24 | 0 | 0 | 0 |
03/12/2013 |
6.27
|
10,200 | 6.27 | 6.27 | 6.24 | 0 | 0 | 0 |
02/12/2013 |
6.27
|
2,700 | 6.24 | 6.44 | 6.27 | 2,400 | 0 | 0.1 |
29/11/2013 |
6.24
|
7,260 | 6.34 | 6.34 | 6.22 | 0 | 0 | 0 |
28/11/2013 |
6.34
|
1,100 | 6.24 | 6.34 | 6.29 | 0 | 0 | 0 |
27/11/2013 |
6.24
|
3,050 | 6.29 | 6.29 | 6.24 | 50 | 0 | 0.0 |
26/11/2013 |
6.29
|
15,750 | 6.29 | 6.29 | 6.22 | 0 | 0 | 0 |
25/11/2013 |
6.29
|
7,820 | 6.22 | 6.29 | 6.22 | 0 | 0 | 0 |
22/11/2013 |
6.22
|
21,260 | 6.27 | 6.27 | 6.22 | 0 | 0 | 0 |
21/11/2013 |
6.27
|
24,310 | 6.27 | 6.32 | 6.22 | 200 | 0 | 0.0 |
20/11/2013 |
6.27
|
19,430 | 6.34 | 6.39 | 6.22 | 0 | 0 | 0 |
19/11/2013 |
6.34
|
8,890 | 6.34 | 6.44 | 6.34 | 0 | 0 | 0 |
18/11/2013 |
6.34
|
19,640 | 6.67 | 6.67 | 6.34 | 0 | 0 | 0 |
15/11/2013 |
6.67
|
41,890 | 6.67 | 6.67 | 6.57 | 37,790 | 0 | 1.0 |
14/11/2013 |
6.67
|
100,100 | 6.67 | 6.69 | 6.47 | 81,670 | 0 | 2.1 |
13/11/2013 |
6.67
|
66,940 | 6.69 | 6.72 | 6.59 | 73,830 | 0 | 2.0 |
12/11/2013 |
6.69
|
24,320 | 6.69 | 6.77 | 6.64 | 22,170 | 0 | 0.6 |
11/11/2013 |
6.69
|
51,480 | 6.69 | 6.72 | 6.59 | 38,640 | 0 | 1.0 |
08/11/2013 |
6.69
|
45,110 | 6.59 | 6.69 | 6.42 | 43,890 | 0 | 1.2 |
07/11/2013 |
6.59
|
64,020 | 6.52 | 6.72 | 6.52 | 76,370 | 0 | 2.0 |
06/11/2013 |
6.52
|
12,300 | 6.52 | 6.52 | 6.37 | 0 | 0 | 0 |
05/11/2013 |
6.52
|
8,710 | 6.47 | 6.54 | 6.47 | 0 | 0 | 0 |
04/11/2013 |
6.47
|
83,390 | 6.34 | 6.49 | 6.34 | 39,010 | 0 | 1.0 |
01/11/2013 |
6.34
|
29,760 | 6.32 | 6.39 | 6.27 | 36,000 | 0 | 0.9 |
31/10/2013 |
6.32
|
73,190 | 6.24 | 6.32 | 6.17 | 0 | 0 | 0 |
30/10/2013 |
6.24
|
30,500 | 6.42 | 6.44 | 6.22 | 0 | 0 | 0 |
29/10/2013 |
6.42
|
70,590 | 6.02 | 6.42 | 6.02 | 20,120 | 0 | 0.5 |
28/10/2013 |
6.02
|
57,390 | 5.97 | 6.07 | 5.97 | 21,850 | 5,530 | 0.4 |
25/10/2013 |
5.97
|
41,230 | 6.07 | 6.07 | 5.85 | 0 | 19,470 | -0.5 |
24/10/2013 |
6.07
|
3,830 | 6.09 | 6.09 | 5.85 | 0 | 0 | 0 |
23/10/2013 |
6.09
|
26,400 | 5.95 | 6.22 | 5.95 | 6,800 | 5,000 | 0.0 |
22/10/2013 |
5.95
|
24,800 | 6.17 | 6.22 | 5.92 | 0 | 0 | 0 |
21/10/2013 |
6.17
|
43,870 | 5.85 | 6.17 | 5.85 | 0 | 20,000 | -0.5 |
18/10/2013 |
5.85
|
36,600 | 5.47 | 5.85 | 5.52 | 26,370 | 20,000 | 0.1 |
17/10/2013 |
5.47
|
39,270 | 5.60 | 5.60 | 5.47 | 12,500 | 0 | 0.3 |
16/10/2013 |
5.60
|
16,840 | 5.60 | 5.60 | 5.47 | 15,300 | 0 | 0.3 |
15/10/2013 |
5.60
|
8,170 | 5.47 | 5.60 | 5.47 | 6,120 | 0 | 0.1 |
14/10/2013 |
5.47
|
14,480 | 5.65 | 5.65 | 5.42 | 3,660 | 0 | 0.1 |
11/10/2013 |
5.65
|
12,720 | 5.62 | 5.67 | 5.60 | 0 | 0 | 0 |
10/10/2013 |
5.62
|
45,180 | 5.32 | 5.67 | 5.27 | 195,020 | 0 | 3.9 |
09/10/2013 |
5.32
|
25,120 | 5.22 | 5.32 | 5.10 | 13,140 | 100 | 0.3 |
08/10/2013 |
5.22
|
3,480 | 5.00 | 5.22 | 5.03 | 60 | 0 | 0.0 |
07/10/2013 |
5.00
|
68,520 | 5.00 | 5.05 | 4.98 | 223,134 | 438,154 | -4.3 |
04/10/2013 |
5.00
|
31,400 | 4.98 | 5.10 | 4.98 | 22,780 | 28,500 | -0.1 |
03/10/2013 |
4.98
|
3,470 | 5.00 | 5.00 | 4.93 | 500 | 0 | 0.0 |
02/10/2013 |
5.00
|
9,100 | 5.05 | 5.05 | 4.98 | 0 | 0 | 0 |
01/10/2013 |
5.05
|
14,510 | 4.95 | 5.05 | 4.90 | 9,000 | 0 | 0.2 |
30/09/2013 |
4.95
|
25,930 | 4.95 | 4.98 | 4.90 | 9,000 | 0 | 0.2 |
27/09/2013 |
4.95
|
11,190 | 4.93 | 4.95 | 4.90 | 8,590 | 10,000 | -0.0 |
26/09/2013 |
4.93
|
11,220 | 4.88 | 4.98 | 4.90 | 2,050 | 5,000 | -0.1 |
25/09/2013 |
4.88
|
3,010 | 4.88 | 4.88 | 4.88 | 10 | 0 | 0.0 |
24/09/2013 |
4.88
|
3,000 | 4.90 | 4.93 | 4.88 | 0 | 0 | 0 |
23/09/2013 |
4.90
|
3,330 | 4.95 | 5.22 | 4.85 | 10 | 0 | 0.0 |
20/09/2013 |
4.95
|
2,540 | 4.95 | 4.98 | 4.95 | 2,510 | 30 | 0.0 |
19/09/2013 |
4.95
|
10 | 4.95 | 4.95 | 4.95 | 10 | 0 | 0.0 |
18/09/2013 |
4.95
|
110 | 4.95 | 4.95 | 4.95 | 110 | 0 | 0.0 |
17/09/2013 |
4.95
|
15,060 | 4.98 | 4.98 | 4.95 | 0 | 12,960 | -0.3 |
16/09/2013 |
4.98
|
5,570 | 4.90 | 4.98 | 4.90 | 0 | 0 | 0 |
13/09/2013 |
4.90
|
2,540 | 4.93 | 4.98 | 4.90 | 2,500 | 2,510 | -0.0 |
12/09/2013 |
4.93
|
4,690 | 4.98 | 4.98 | 4.93 | 0 | 4,680 | -0.1 |
11/09/2013 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
10/09/2013 |
4.98
|
40 | 4.95 | 4.98 | 4.98 | 0 | 0 | 0 |
09/09/2013 |
4.95
|
1,500 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
06/09/2013 |
4.95
|
3,000 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |