| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
2 tháng
(2024-09-27) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
3 tháng
(2024-08-28) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
6 tháng
(2024-05-30) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
12 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
24 tháng
(2022-12-07) |
-0.60 | -15% | 4,943,962 | -812 | -0.0 |
2.60
5.40
3.40
|
|
36 tháng
(2021-12-13) |
-4.70 | -58.02% | 6,014,314 | -19,091 | -0.1 |
2.60
9.10
3.40
|
|
60 tháng
(2019-12-23) |
1.90 | 126.67% | 7,984,152 | -220,721 | -0.4 |
0.80
9.10
3.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/12/2014 |
8.90
|
11,000 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
| 19/12/2014 |
8.40
|
8,240 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 18/12/2014 |
8.80
|
17,490 | 8.80 | 8.90 | 8.40 | 10 | 0 | 0 |
| 17/12/2014 |
8.80
|
13,710 | 8.50 | 8.80 | 8 | 30 | 1,650 | -0.0 |
| 16/12/2014 |
8.50
|
26,480 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
| 15/12/2014 |
9.10
|
8,220 | 9.10 | 9.20 | 8.80 | 0 | 800 | -0.0 |
| 12/12/2014 |
9.10
|
250 | 8.80 | 9.30 | 8.80 | 0 | 10 | -0.0 |
| 11/12/2014 |
8.80
|
27,740 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 |
| 10/12/2014 |
9.30
|
15,340 | 9.30 | 9.70 | 9 | 0 | 0 | 0 |
| 09/12/2014 |
9.30
|
38,290 | 10 | 10 | 9.30 | 0 | 0 | 0 |
| 08/12/2014 |
10
|
82,930 | 10.10 | 10.30 | 9.50 | 0 | 5,000 | -0.1 |
| 05/12/2014 |
10.10
|
189,070 | 9.50 | 10.10 | 10 | 0 | 1,000 | -0.0 |
| 04/12/2014 |
9.50
|
59,760 | 8.90 | 9.50 | 9.50 | 0 | 2,100 | -0.0 |
| 03/12/2014 |
8.90
|
7,800 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 02/12/2014 |
8.80
|
10,120 | 8.90 | 9.30 | 8.50 | 1,000 | 0 | 0.0 |
| 01/12/2014 |
8.90
|
86,980 | 8.40 | 8.90 | 8.50 | 5,000 | 480 | 0.0 |
| 28/11/2014 |
8.40
|
8,570 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 27/11/2014 |
8.40
|
16,460 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 26/11/2014 |
8.40
|
14,950 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 25/11/2014 |
8.40
|
4,620 | 8 | 8.40 | 8.10 | 0 | 0 | 0 |
| 24/11/2014 |
8
|
12,170 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 21/11/2014 |
8.50
|
1,750 | 8.30 | 8.50 | 8 | 0 | 0 | 0 |
| 20/11/2014 |
8.30
|
12,090 | 8 | 8.30 | 8 | 0 | 1,700 | -0.0 |
| 19/11/2014 |
8
|
7,220 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 18/11/2014 |
8
|
10,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 17/11/2014 |
8.20
|
6,010 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 14/11/2014 |
8.70
|
4,280 | 8.90 | 8.90 | 8.60 | 0 | 420 | -0.0 |
| 13/11/2014 |
8.90
|
10,280 | 8.70 | 9.10 | 8.70 | 1,000 | 0 | 0.0 |
| 12/11/2014 |
8.70
|
130,640 | 8.20 | 8.70 | 8 | 0 | 0 | 0 |
| 11/11/2014 |
8.20
|
11,660 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
| 10/11/2014 |
8.10
|
19,580 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 07/11/2014 |
8
|
27,410 | 7.90 | 8.10 | 8 | 0 | 0 | 0 |
| 06/11/2014 |
7.90
|
6,990 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 05/11/2014 |
8.20
|
27,300 | 8 | 8.20 | 7.50 | 0 | 0 | 0 |
| 04/11/2014 |
8
|
28,180 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 03/11/2014 |
8.60
|
18,190 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 31/10/2014 |
8.50
|
8,250 | 8.20 | 8.60 | 7.80 | 0 | 0 | 0 |
| 30/10/2014 |
8.20
|
7,190 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
| 29/10/2014 |
8.80
|
11,360 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 28/10/2014 |
8.90
|
48,570 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
| 27/10/2014 |
9.20
|
9,580 | 8.60 | 9.20 | 8.30 | 0 | 0 | 0 |
| 24/10/2014 |
8.60
|
42,660 | 9.20 | 9.20 | 8.60 | 0 | 5,000 | -0.0 |
| 23/10/2014 |
9.20
|
25,890 | 9.80 | 9.80 | 9.20 | 0 | 0 | 0 |
| 22/10/2014 |
9.80
|
29,350 | 9.20 | 9.80 | 9.20 | 0 | 10,000 | -0.1 |
| 21/10/2014 |
9.20
|
65,730 | 9.50 | 9.50 | 8.90 | 5,000 | 0 | 0.0 |
| 20/10/2014 |
9.50
|
24,420 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
| 17/10/2014 |
10.20
|
33,850 | 10.90 | 11 | 10.20 | 0 | 10 | -0.0 |
| 16/10/2014 |
10.90
|
221,240 | 10.70 | 11.40 | 10.20 | 0 | 18,000 | -0.2 |
| 15/10/2014 |
10.70
|
261,090 | 10 | 10.70 | 10.70 | 10 | 6,000 | -0.1 |
| 14/10/2014 |
10
|
43,910 | 9.40 | 10 | 10 | 0 | 14,000 | -0.1 |
| 13/10/2014 |
9.40
|
111,180 | 8.80 | 9.40 | 9.40 | 0 | 9,000 | -0.1 |
| 10/10/2014 |
8.80
|
132,460 | 8.30 | 8.80 | 8.70 | 0 | 4,000 | -0.0 |
| 09/10/2014 |
8.30
|
37,010 | 7.80 | 8.30 | 8.30 | 0 | 4,000 | -0.0 |
| 08/10/2014 |
7.80
|
39,070 | 7.30 | 7.80 | 7.40 | 3,000 | 100 | 0.0 |
| 07/10/2014 |
7.30
|
7,830 | 7.40 | 7.50 | 7.30 | 0 | 1,900 | -0.0 |
| 06/10/2014 |
7.40
|
8,390 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 03/10/2014 |
7.30
|
11,180 | 7.40 | 7.40 | 7.20 | 4,000 | 0 | 0.0 |
| 02/10/2014 |
7.40
|
13,310 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 01/10/2014 |
7.30
|
5,620 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 30/09/2014 |
7.20
|
5,570 | 7 | 7.40 | 7 | 0 | 20 | -0.0 |
| 29/09/2014 |
7
|
2,330 | 7.10 | 7.40 | 7 | 0 | 10 | -0.0 |
| 26/09/2014 |
7.10
|
4,500 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 25/09/2014 |
7.20
|
10 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 24/09/2014 |
7.30
|
10 | 7.10 | 7.30 | 7.30 | 0 | 0 | 0 |
| 23/09/2014 |
7.10
|
3,130 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 22/09/2014 |
7.20
|
10 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 19/09/2014 |
7.30
|
4,390 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 18/09/2014 |
7.20
|
15,450 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 17/09/2014 |
7.10
|
6,860 | 7 | 7.20 | 7 | 2,500 | 0 | 0.0 |
| 16/09/2014 |
7
|
1,400 | 6.80 | 7 | 6.80 | 0 | 400 | -0.0 |
| 15/09/2014 |
6.80
|
11,160 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 12/09/2014 |
7.10
|
2,460 | 7 | 7.10 | 7.10 | 0 | 0 | 0 |
| 11/09/2014 |
7
|
3,010 | 6.90 | 7 | 7 | 0 | 3,010 | -0.0 |
| 10/09/2014 |
6.90
|
4,900 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 09/09/2014 |
7
|
21,830 | 7.20 | 7.40 | 6.70 | 0 | 670 | -0.0 |
| 08/09/2014 |
7.20
|
30,190 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 05/09/2014 |
7.10
|
1,890 | 7.10 | 7.10 | 7.10 | 700 | 0 | 0.0 |
| 04/09/2014 |
7.10
|
7,290 | 7.10 | 7.30 | 7 | 0 | 1,670 | -0.0 |
| 03/09/2014 |
7.10
|
25,690 | 6.70 | 7.10 | 7.10 | 0 | 0 | 0 |
| 29/08/2014 |
6.70
|
2,710 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 28/08/2014 |
6.60
|
3,700 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 27/08/2014 |
6.80
|
100 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 26/08/2014 |
7
|
640 | 7 | 7 | 7 | 0 | 0 | 0 |
| 25/08/2014 |
7
|
1,710 | 6.70 | 7 | 6.60 | 0 | 100 | -0.0 |
| 22/08/2014 |
6.70
|
20 | 6.30 | 6.70 | 6.70 | 0 | 0 | 0 |
| 21/08/2014 |
6.30
|
4,320 | 6.40 | 6.40 | 6.30 | 0 | 4,320 | -0.0 |
| 20/08/2014 |
6.40
|
50 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 19/08/2014 |
6.60
|
120 | 6.60 | 6.60 | 6.50 | 70 | 0 | 0.0 |
| 18/08/2014 |
6.60
|
300 | 6.40 | 6.60 | 6.50 | 0 | 0 | 0 |
| 15/08/2014 |
6.40
|
12,350 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 14/08/2014 |
6.50
|
5,010 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 13/08/2014 |
6.40
|
5,410 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 12/08/2014 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 11/08/2014 |
6.40
|
3,620 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 08/08/2014 |
6.70
|
10,740 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 07/08/2014 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 06/08/2014 |
7
|
10 | 6.90 | 7 | 7 | 0 | 0 | 0 |
| 05/08/2014 |
6.90
|
1,010 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 04/08/2014 |
6.70
|
300 | 6.90 | 6.90 | 6.70 | 0 | 300 | -0.0 |
| 01/08/2014 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |