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) |
0.25 | 0.54% | 34,421,300 | 654,395 | 30.4 |
45.05
47.25
46.20
|
2 tháng
(2024-09-23) |
-0.45 | -0.96% | 73,401,600 | 1,010,895 | 47.4 |
45.05
48.85
46.20
|
3 tháng
(2024-08-26) |
-1.85 | -3.85% | 100,290,100 | 1,254,895 | 59.1 |
45.05
48.85
46.20
|
6 tháng
(2024-05-27) |
-1.07 | -2.27% | 299,497,500 | 1,193,499 | 55.6 |
45.05
53.80
46.20
|
12 tháng
(2023-11-28) |
8.65 | 23.05% | 419,948,200 | 1,515,857 | 70.9 |
36.36
53.80
46.20
|
24 tháng
(2022-12-05) |
9.35 | 25.39% | 562,067,600 | 720,273 | 33.0 |
36.36
53.80
46.20
|
36 tháng
(2021-12-08) |
-4.08 | -8.12% | 741,952,500 | 2,583,333 | 149.5 |
32.48
54.49
46.20
|
60 tháng
(2019-12-19) |
35.70 | 339.89% | 1,081,588,910 | -237,974 | -0.8 |
6.34
71.98
46.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/01/2014 |
10.83
|
501,940 | 10.57 | 10.94 | 10.57 | 12,580 | 0 | 0.4 |
23/01/2014 |
10.57
|
503,930 | 10.42 | 10.61 | 10.38 | 0 | 0 | 0 |
22/01/2014 |
10.42
|
665,940 | 10.61 | 10.83 | 10.31 | 2,000 | 0 | 0.1 |
21/01/2014 |
10.61
|
1,032,580 | 9.93 | 10.61 | 9.67 | 0 | 11,430 | -0.3 |
20/01/2014 |
9.93
|
1,163,350 | 9.63 | 9.93 | 9.41 | 0 | 12,580 | -0.3 |
17/01/2014 |
9.63
|
1,286,720 | 9.74 | 9.97 | 9.63 | 2,820 | 0 | 0.1 |
16/01/2014 |
9.74
|
1,110,630 | 9.71 | 9.74 | 9.48 | 20 | 2,000 | -0.1 |
15/01/2014 |
9.71
|
1,387,200 | 9.59 | 9.89 | 9.52 | 0 | 0 | 0 |
14/01/2014 |
9.59
|
988,880 | 9.67 | 9.97 | 9.44 | 0 | 0 | 0 |
13/01/2014 |
9.67
|
853,910 | 9.11 | 9.71 | 9.11 | 100 | 2,580 | -0.1 |
10/01/2014 |
9.11
|
1,355,910 | 9.03 | 9.48 | 9.11 | 40 | 0 | 0.0 |
09/01/2014 |
9.03
|
1,215,920 | 8.47 | 9.03 | 8.47 | 100 | 0 | 0.0 |
08/01/2014 |
8.47
|
1,014,330 | 8.55 | 8.58 | 8.36 | 0 | 0 | 0 |
07/01/2014 |
8.55
|
1,205,810 | 8.58 | 8.77 | 8.51 | 0 | 0 | 0 |
06/01/2014 |
8.58
|
972,560 | 8.06 | 8.58 | 8.13 | 0 | 300 | -0.0 |
03/01/2014 |
8.06
|
1,133,700 | 7.61 | 8.06 | 7.61 | 0 | 200 | -0.0 |
02/01/2014 |
7.61
|
910,460 | 7.72 | 7.87 | 7.61 | 0 | 0 | 0 |
31/12/2013 |
7.72
|
953,880 | 7.27 | 7.76 | 7.27 | 0 | 0 | 0 |
30/12/2013 |
7.27
|
299,500 | 7.46 | 7.46 | 7.20 | 0 | 0 | 0 |
27/12/2013 |
7.46
|
550,320 | 7.46 | 7.53 | 7.42 | 0 | 0 | 0 |
26/12/2013 |
7.46
|
889,610 | 7.27 | 7.50 | 7.27 | 0 | 0 | 0 |
25/12/2013 |
7.27
|
298,740 | 7.23 | 7.31 | 7.23 | 0 | 0 | 0 |
24/12/2013 |
7.23
|
288,710 | 7.35 | 7.42 | 7.20 | 0 | 0 | 0 |
23/12/2013 |
7.35
|
373,570 | 7.35 | 7.42 | 7.31 | 0 | 0 | 0 |
20/12/2013 |
7.35
|
374,310 | 7.42 | 7.50 | 7.35 | 0 | 0 | 0 |
19/12/2013 |
7.42
|
461,270 | 7.35 | 7.46 | 7.35 | 0 | 0 | 0 |
18/12/2013 |
7.35
|
424,330 | 7.23 | 7.42 | 7.27 | 0 | 0 | 0 |
17/12/2013 |
7.23
|
257,190 | 7.20 | 7.27 | 7.20 | 0 | 0 | 0 |
16/12/2013 |
7.20
|
384,500 | 7.23 | 7.27 | 7.16 | 0 | 0 | 0 |
13/12/2013 |
7.23
|
395,220 | 7.16 | 7.35 | 7.16 | 0 | 0 | 0 |
12/12/2013 |
7.16
|
637,120 | 7.27 | 7.27 | 7.05 | 0 | 0 | 0 |
11/12/2013 |
7.27
|
2,051,270 | 7.57 | 7.57 | 7.23 | 0 | 0 | 0 |
10/12/2013 |
7.57
|
507,110 | 7.50 | 7.65 | 7.46 | 10,000 | 0 | 0.2 |
09/12/2013 |
7.50
|
827,870 | 7.61 | 7.72 | 7.42 | 1,090 | 0 | 0.0 |
06/12/2013 |
7.61
|
894,280 | 7.50 | 7.76 | 7.57 | 0 | 0 | 0 |
05/12/2013 |
7.50
|
532,200 | 7.61 | 7.65 | 7.46 | 0 | 0 | 0 |
04/12/2013 |
7.61
|
639,840 | 7.35 | 7.72 | 7.31 | 0 | 10,000 | -0.2 |
03/12/2013 |
7.35
|
1,041,210 | 6.97 | 7.42 | 6.97 | 0 | 1,090 | -0.0 |
02/12/2013 |
6.97
|
450,050 | 6.97 | 7.05 | 6.90 | 0 | 0 | 0 |
29/11/2013 |
6.97
|
484,760 | 7.01 | 7.08 | 6.93 | 0 | 0 | 0 |
28/11/2013 |
7.01
|
458,630 | 7.05 | 7.20 | 6.97 | 0 | 0 | 0 |
27/11/2013 |
7.05
|
664,300 | 7.08 | 7.12 | 6.97 | 0 | 0 | 0 |
26/11/2013 |
7.08
|
342,520 | 7.08 | 7.16 | 7.01 | 0 | 0 | 0 |
25/11/2013 |
7.08
|
749,810 | 6.97 | 7.20 | 6.97 | 0 | 0 | 0 |
22/11/2013 |
6.97
|
819,720 | 6.90 | 7.01 | 6.78 | 0 | 0 | 0 |
21/11/2013 |
6.90
|
1,518,720 | 7.16 | 7.23 | 6.86 | 7,840 | 0 | 0.1 |
20/11/2013 |
7.16
|
1,012,570 | 7.12 | 7.16 | 6.93 | 0 | 0 | 0 |
19/11/2013 |
7.12
|
953,800 | 7.05 | 7.23 | 7.01 | 0 | 0 | 0 |
18/11/2013 |
7.05
|
844,080 | 6.86 | 7.08 | 6.90 | 0 | 0 | 0 |
15/11/2013 |
6.86
|
1,286,440 | 6.67 | 6.90 | 6.67 | 30 | 7,340 | -0.1 |
14/11/2013 |
6.67
|
517,780 | 6.60 | 6.67 | 6.56 | 0 | 500 | -0.0 |
13/11/2013 |
6.60
|
701,560 | 6.56 | 6.67 | 6.52 | 0 | 0 | 0 |
12/11/2013 |
6.56
|
1,520,300 | 6.41 | 6.75 | 6.37 | 21,810 | 0 | 0.4 |
11/11/2013 |
6.41
|
512,960 | 6.30 | 6.41 | 6.33 | 0 | 0 | 0 |
08/11/2013 |
6.30
|
329,410 | 6.26 | 6.41 | 6.26 | 23,140 | 0 | 0.4 |
07/11/2013 |
6.26
|
797,970 | 6.41 | 6.41 | 6.26 | 0 | 30 | -0.0 |
06/11/2013 |
6.41
|
520,170 | 6.45 | 6.48 | 6.37 | 100 | 21,810 | -0.4 |
05/11/2013 |
6.45
|
509,830 | 6.37 | 6.48 | 6.37 | 0 | 0 | 0 |
04/11/2013 |
6.37
|
671,340 | 6.26 | 6.45 | 6.18 | 30 | 23,140 | -0.4 |
01/11/2013 |
6.26
|
603,180 | 6.22 | 6.26 | 6.15 | 0 | 0 | 0 |
31/10/2013 |
6.22
|
360,060 | 6.30 | 6.33 | 6.22 | 0 | 100 | -0.0 |
30/10/2013 |
6.30
|
499,230 | 6.26 | 6.41 | 6.26 | 0 | 0 | 0 |
29/10/2013 |
6.26
|
787,360 | 6.15 | 6.33 | 6.15 | 18,350 | 10 | 0.3 |
28/10/2013 |
6.15
|
1,071,020 | 6.33 | 6.45 | 6.15 | 25,590 | 0 | 0.4 |
25/10/2013 |
6.33
|
884,920 | 6.48 | 6.56 | 6.30 | 0 | 0 | 0 |
24/10/2013 |
6.48
|
859,590 | 6.60 | 6.67 | 6.45 | 1,200 | 10 | 0.0 |
23/10/2013 |
6.60
|
951,000 | 6.60 | 6.67 | 6.56 | 18,000 | 18,350 | -0.0 |
22/10/2013 |
6.60
|
895,210 | 6.56 | 6.60 | 6.45 | 0 | 7,970 | -0.1 |
21/10/2013 |
6.56
|
1,780,170 | 6.82 | 6.93 | 6.48 | 10,000 | 0 | 0.2 |
18/10/2013 |
6.82
|
924,620 | 6.67 | 6.82 | 6.60 | 2,500 | 570 | 0.0 |
17/10/2013 |
6.67
|
1,265,070 | 6.63 | 6.86 | 6.67 | 0 | 2,090 | -0.0 |
16/10/2013 |
6.63
|
722,430 | 6.63 | 6.67 | 6.48 | 0 | 5,660 | -0.1 |
15/10/2013 |
6.63
|
686,810 | 6.56 | 6.67 | 6.56 | 10,960 | 38,500 | -0.5 |
14/10/2013 |
6.56
|
848,020 | 6.60 | 6.67 | 6.52 | 0 | 2,500 | -0.0 |
11/10/2013 |
6.60
|
2,031,460 | 6.26 | 6.67 | 6.33 | 0 | 0 | 0 |
10/10/2013 |
6.26
|
555,960 | 6.33 | 6.37 | 6.22 | 0 | 0 | 0 |
09/10/2013 |
6.33
|
847,690 | 6.22 | 6.48 | 6.15 | 570 | 10,960 | -0.2 |
08/10/2013 |
6.22
|
636,250 | 6.30 | 6.30 | 6.15 | 0 | 0 | 0 |
07/10/2013 |
6.30
|
871,780 | 6.37 | 6.45 | 6.26 | 10,000 | 0 | 0.2 |
04/10/2013 |
6.37
|
706,990 | 6.15 | 6.37 | 6.07 | 47,090 | 0 | 0.8 |
03/10/2013 |
6.15
|
555,800 | 6.18 | 6.18 | 6.03 | 15,000 | 0 | 0.2 |
02/10/2013 |
6.18
|
685,780 | 6.03 | 6.26 | 6.07 | 32,000 | 0 | 0.5 |
01/10/2013 |
6.03
|
937,440 | 6.03 | 6.30 | 6.03 | 30,000 | 10,000 | 0.3 |
30/09/2013 |
6.03
|
1,175,820 | 5.66 | 6.03 | 5.73 | 25,750 | 47,090 | -0.3 |
27/09/2013 |
5.66
|
921,770 | 5.62 | 5.81 | 5.66 | 1,380 | 15,000 | -0.2 |
26/09/2013 |
5.62
|
368,930 | 5.58 | 5.70 | 5.55 | 0 | 32,000 | -0.5 |
25/09/2013 |
5.58
|
625,320 | 5.62 | 5.70 | 5.55 | 0 | 30,000 | -0.5 |
24/09/2013 |
5.62
|
443,720 | 5.62 | 5.81 | 5.62 | 1,500 | 22,500 | -0.3 |
23/09/2013 |
5.62
|
733,000 | 5.28 | 5.62 | 5.32 | 78,820 | 4,630 | 1.1 |
20/09/2013 |
5.28
|
176,120 | 5.36 | 5.40 | 5.28 | 0 | 0 | 0 |
19/09/2013 |
5.36
|
276,950 | 5.25 | 5.43 | 5.28 | 0 | 0 | 0 |
18/09/2013 |
5.25
|
230,490 | 5.32 | 5.36 | 5.25 | 500 | 1,500 | -0.0 |
17/09/2013 |
5.32
|
177,250 | 5.36 | 5.36 | 5.28 | 0 | 100 | -0.0 |
16/09/2013 |
5.36
|
458,020 | 5.21 | 5.36 | 5.17 | 0 | 78,720 | -1.1 |
13/09/2013 |
5.21
|
346,280 | 5.21 | 5.25 | 5.17 | 0 | 0 | 0 |
12/09/2013 |
5.21
|
175,980 | 5.25 | 5.28 | 5.21 | 0 | 0 | 0 |
11/09/2013 |
5.25
|
352,390 | 5.25 | 5.40 | 5.21 | 40,500 | 0 | 0.6 |
10/09/2013 |
5.25
|
290,600 | 5.06 | 5.32 | 5.02 | 54,650 | 500 | 0.8 |
09/09/2013 |
5.06
|
543,050 | 5.25 | 5.25 | 4.95 | 0 | 0 | 0 |
06/09/2013 |
5.25
|
211,780 | 5.28 | 5.28 | 5.21 | 110 | 0 | 0.0 |