Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-09-30) |
-0.80 | -61.54% | 5,034,305 | 18,700 | 0.0 |
0.50
1.30
0.50
|
36 tháng
(2021-10-05) |
-0.80 | -61.54% | 26,390,327 | 24,000 | 0.0 |
0.50
3.70
0.50
|
60 tháng
(2019-10-16) |
-1.05 | -67.74% | 65,783,504 | -1,635,710 | -6.1 |
0.50
5.87
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/08/2014 |
8
|
287,560 | 7.50 | 8 | 7.60 | 0 | 0 | 0 |
21/08/2014 |
7.50
|
60,990 | 7.70 | 7.80 | 7.50 | 300 | 0 | 0.0 |
20/08/2014 |
7.70
|
49,020 | 8 | 8 | 7.70 | 840 | 0 | 0.0 |
19/08/2014 |
8
|
55,360 | 7.90 | 8.10 | 7.90 | 3,300 | 0 | 0.0 |
18/08/2014 |
7.90
|
71,740 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
15/08/2014 |
7.70
|
30,030 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
14/08/2014 |
7.80
|
51,040 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
13/08/2014 |
7.90
|
56,110 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
12/08/2014 |
7.70
|
98,250 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
11/08/2014 |
7.70
|
22,390 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
08/08/2014 |
7.70
|
50,980 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
07/08/2014 |
7.70
|
26,360 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
06/08/2014 |
7.60
|
71,400 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
05/08/2014 |
7.60
|
70,720 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
04/08/2014 |
7.50
|
22,580 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
01/08/2014 |
7.70
|
22,460 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
31/07/2014 |
7.50
|
79,550 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
30/07/2014 |
7.60
|
41,120 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
29/07/2014 |
7.60
|
67,340 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
28/07/2014 |
7.50
|
128,080 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
25/07/2014 |
7.90
|
54,180 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
24/07/2014 |
8.10
|
27,510 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
23/07/2014 |
8.30
|
15,550 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
22/07/2014 |
8.30
|
35,920 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
21/07/2014 |
8.20
|
68,530 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
18/07/2014 |
8.20
|
106,720 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
17/07/2014 |
8.40
|
23,370 | 8.50 | 8.50 | 8.20 | 0 | 1,000 | -0.0 |
16/07/2014 |
8.50
|
39,210 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
15/07/2014 |
8.50
|
103,810 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
14/07/2014 |
8.30
|
36,240 | 8.40 | 8.50 | 8.30 | 0 | 1,000 | -0.0 |
11/07/2014 |
8.40
|
54,610 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
10/07/2014 |
8.60
|
90,090 | 8.90 | 8.90 | 8.40 | 0 | 3,000 | -0.0 |
09/07/2014 |
8.90
|
97,350 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
08/07/2014 |
9
|
78,680 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
07/07/2014 |
9.20
|
178,940 | 8.70 | 9.30 | 8.90 | 3,000 | 0 | 0.0 |
04/07/2014 |
8.70
|
108,540 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
03/07/2014 |
8.50
|
132,100 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 |
02/07/2014 |
8.70
|
156,690 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
01/07/2014 |
8.50
|
45,630 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
30/06/2014 |
8.40
|
90,360 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
27/06/2014 |
8.20
|
36,150 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
26/06/2014 |
8.10
|
83,080 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
25/06/2014 |
8.20
|
51,570 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
24/06/2014 |
8.10
|
19,850 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
23/06/2014 |
8.20
|
32,860 | 8 | 8.30 | 8 | 0 | 0 | 0 |
20/06/2014 |
8
|
21,750 | 8 | 8.30 | 8 | 0 | 0 | 0 |
19/06/2014 |
8
|
64,890 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
18/06/2014 |
8.40
|
155,510 | 7.90 | 8.40 | 7.90 | 0 | 0 | 0 |
17/06/2014 |
7.90
|
31,540 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
16/06/2014 |
7.90
|
48,390 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
13/06/2014 |
7.70
|
28,280 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
12/06/2014 |
7.60
|
29,810 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
11/06/2014 |
7.60
|
20,820 | 7.50 | 7.60 | 7.50 | 0 | 2,500 | -0.0 |
10/06/2014 |
7.50
|
32,150 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
09/06/2014 |
7.60
|
37,540 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
06/06/2014 |
7.70
|
19,180 | 7.40 | 7.70 | 7.40 | 0 | 390 | -0.0 |
05/06/2014 |
7.40
|
13,470 | 7.20 | 7.50 | 7 | 0 | 10 | -0.0 |
04/06/2014 |
7.20
|
45,360 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
03/06/2014 |
7.30
|
15,600 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
02/06/2014 |
7.80
|
66,980 | 7.90 | 7.90 | 7.40 | 400 | 0 | 0.0 |
30/05/2014 |
7.90
|
19,240 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
29/05/2014 |
7.80
|
96,400 | 8.30 | 8.30 | 7.80 | 0 | 8,000 | -0.1 |
28/05/2014 |
8.30
|
51,410 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
27/05/2014 |
8.40
|
68,750 | 8.10 | 8.40 | 7.70 | 0 | 0 | 0 |
26/05/2014 |
8.10
|
11,550 | 7.70 | 8.10 | 7.30 | 0 | 0 | 0 |
23/05/2014 |
7.70
|
79,040 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
22/05/2014 |
8.10
|
163,180 | 7.70 | 8.20 | 7.70 | 2,500 | 0 | 0.0 |
21/05/2014 |
7.70
|
95,240 | 7.20 | 7.70 | 7.30 | 8,000 | 0 | 0.1 |
20/05/2014 |
7.20
|
83,870 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
19/05/2014 |
7.30
|
70,820 | 6.90 | 7.30 | 6.70 | 0 | 0 | 0 |
16/05/2014 |
6.90
|
31,340 | 6.50 | 6.90 | 6.80 | 0 | 0 | 0 |
15/05/2014 |
6.50
|
307,350 | 6.60 | 7 | 6.30 | 143,760 | 0 | 1.0 |
14/05/2014 |
6.60
|
176,240 | 6.70 | 6.90 | 6.30 | 0 | 0 | 0 |
13/05/2014 |
6.70
|
3,000 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
12/05/2014 |
7.10
|
7,160 | 7.60 | 7.70 | 7.10 | 0 | 0 | 0 |
09/05/2014 |
7.60
|
80,510 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
08/05/2014 |
7.80
|
11,170 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
07/05/2014 |
8.30
|
13,840 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
06/05/2014 |
8.70
|
44,900 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
05/05/2014 |
8.90
|
52,830 | 9.20 | 9.20 | 8.70 | 0 | 0 | 0 |
29/04/2014 |
9.20
|
2,620 | 9 | 9.20 | 9 | 0 | 0 | 0 |
28/04/2014 |
9
|
100,640 | 9 | 9.40 | 9 | 0 | 0 | 0 |
25/04/2014 |
9
|
56,110 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
24/04/2014 |
9.10
|
6,850 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
23/04/2014 |
9.20
|
21,510 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
22/04/2014 |
9.10
|
118,860 | 9.10 | 9.20 | 8.70 | 0 | 0 | 0 |
21/04/2014 |
9.10
|
119,120 | 9.70 | 9.70 | 9.10 | 0 | 0 | 0 |
18/04/2014 |
9.70
|
47,550 | 10 | 10 | 9.30 | 0 | 0 | 0 |
17/04/2014 |
10
|
35,040 | 9.90 | 10.30 | 9.80 | 0 | 0 | 0 |
16/04/2014 |
9.90
|
84,150 | 9.70 | 9.90 | 9.30 | 0 | 0 | 0 |
15/04/2014 |
9.70
|
81,100 | 10.40 | 10.40 | 9.70 | 0 | 0 | 0 |
14/04/2014 |
10.40
|
69,940 | 10.80 | 10.90 | 10.40 | 0 | 0 | 0 |
11/04/2014 |
10.80
|
43,270 | 10.90 | 11 | 10.60 | 0 | 0 | 0 |
10/04/2014 |
10.90
|
24,220 | 11 | 11.10 | 10.80 | 0 | 0 | 0 |
08/04/2014 |
11
|
106,560 | 10.80 | 11.20 | 10.60 | 0 | 0 | 0 |
07/04/2014 |
10.80
|
68,700 | 10.70 | 10.90 | 10.70 | 0 | 0 | 0 |
04/04/2014 |
10.70
|
107,000 | 10.90 | 11.10 | 10.70 | 0 | 0 | 0 |
03/04/2014 |
10.90
|
103,190 | 10.20 | 10.90 | 10.40 | 0 | 0 | 0 |
02/04/2014 |
10.20
|
88,160 | 10.50 | 10.60 | 9.80 | 0 | 0 | 0 |
01/04/2014 |
10.50
|
278,780 | 11.20 | 11.20 | 10.50 | 0 | 0 | 0 |