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 |
0.30
0.30
0.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
24 tháng
(2022-09-30) |
-0.50 | -62.50% | 13,235,843 | 3,000 | 0.0 |
0.30
0.80
0.30
|
36 tháng
(2021-10-05) |
-0.60 | -66.67% | 85,421,139 | 14,800 | -0.1 |
0.30
2.30
0.30
|
60 tháng
(2019-10-16) |
-0.10 | -25% | 132,993,279 | 14,400 | -0.1 |
0.20
2.30
0.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/04/2014 |
6.90
|
2,316,390 | 7.40 | 7.70 | 6.90 | 0 | 58,800 | -0.4 |
01/04/2014 |
7.40
|
1,450,930 | 7.70 | 7.70 | 7.20 | 500 | 0 | 0.0 |
31/03/2014 |
7.70
|
1,655,280 | 8.10 | 8.20 | 7.60 | 500 | 0 | 0.0 |
28/03/2014 |
8.10
|
2,100,200 | 7.60 | 8.10 | 7.80 | 58,800 | 0 | 0.5 |
27/03/2014 |
7.60
|
3,022,650 | 8.10 | 8.10 | 7.60 | 500 | 0 | 0.0 |
26/03/2014 |
8.10
|
3,363,130 | 8.70 | 8.80 | 8.10 | 1,000 | 10,000 | -0.1 |
25/03/2014 |
8.70
|
1,585,420 | 8.90 | 9.10 | 8.70 | 500 | 10,030 | -0.1 |
24/03/2014 |
8.90
|
3,727,310 | 8.70 | 9.20 | 8.70 | 500 | 0 | 0.0 |
21/03/2014 |
8.70
|
1,374,390 | 9.20 | 9.20 | 8.70 | 0 | 87,820 | -0.8 |
20/03/2014 |
9.20
|
1,671,560 | 9.80 | 9.80 | 9.20 | 500 | 66,330 | -0.6 |
19/03/2014 |
9.80
|
2,003,360 | 9.20 | 9.80 | 9.70 | 20,030 | 0 | 0.2 |
18/03/2014 |
9.20
|
2,756,580 | 8.60 | 9.20 | 8 | 0 | 0 | 0 |
17/03/2014 |
8.60
|
1,940,760 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
14/03/2014 |
9.20
|
126,870 | 9.80 | 9.80 | 9.20 | 500 | 0 | 0.0 |
13/03/2014 |
9.80
|
99,140 | 10.50 | 10.50 | 9.80 | 500 | 0 | 0.0 |
12/03/2014 |
10.50
|
119,000 | 11.20 | 11.20 | 10.50 | 500 | 0 | 0.0 |
11/03/2014 |
11.20
|
34,750 | 12 | 12 | 11.20 | 0 | 0 | 0 |
10/03/2014 |
12
|
25,670 | 12.90 | 12.90 | 12 | 0 | 0 | 0 |
07/03/2014 |
12.90
|
15,600 | 13.80 | 13.80 | 12.90 | 0 | 0 | 0 |
06/03/2014 |
13.80
|
10 | 13.70 | 13.80 | 13.80 | 0 | 0 | 0 |
05/03/2014 |
13.70
|
10 | 13.60 | 13.70 | 13.70 | 0 | 0 | 0 |
04/03/2014 |
13.60
|
2,980 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 |
03/03/2014 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
28/02/2014 |
13.80
|
9,480 | 13.70 | 13.90 | 13 | 0 | 0 | 0 |
27/02/2014 |
13.70
|
35,430 | 14.20 | 14.30 | 13.70 | 0 | 0 | 0 |
26/02/2014 |
14.20
|
26,790 | 13.90 | 14.20 | 13 | 0 | 0 | 0 |
25/02/2014 |
13.90
|
37,920 | 14.30 | 14.40 | 13.30 | 0 | 0 | 0 |
24/02/2014 |
14.30
|
193,810 | 14.40 | 14.50 | 13.70 | 0 | 0 | 0 |
21/02/2014 |
14.40
|
47,150 | 14 | 14.40 | 13.10 | 0 | 100 | -0.0 |
20/02/2014 |
14
|
70,380 | 14.40 | 14.60 | 13.70 | 0 | 0 | 0 |
19/02/2014 |
14.40
|
88,790 | 14.60 | 14.70 | 13.60 | 0 | 0 | 0 |
18/02/2014 |
14.60
|
57,240 | 14.40 | 14.90 | 14 | 0 | 0 | 0 |
17/02/2014 |
14.40
|
30,130 | 14.60 | 14.60 | 13.70 | 0 | 0 | 0 |
14/02/2014 |
14.60
|
28,910 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
13/02/2014 |
14.60
|
59,260 | 14.20 | 14.90 | 14.20 | 0 | 0 | 0 |
12/02/2014 |
14.20
|
49,250 | 14.50 | 14.60 | 14.20 | 0 | 0 | 0 |
11/02/2014 |
14.50
|
4,430 | 14.80 | 15 | 14.50 | 0 | 0 | 0 |
10/02/2014 |
14.80
|
21,560 | 14.80 | 15.50 | 14.60 | 0 | 0 | 0 |
07/02/2014 |
14.80
|
49,050 | 15.10 | 15.50 | 14.10 | 0 | 0 | 0 |
06/02/2014 |
15.10
|
90,100 | 15.50 | 15.90 | 15.10 | 0 | 100 | -0.0 |
27/01/2014 |
15.50
|
127,750 | 15.50 | 15.60 | 15.30 | 0 | 0 | 0 |
24/01/2014 |
15.50
|
120,730 | 15.40 | 15.90 | 15.40 | 0 | 0 | 0 |
23/01/2014 |
15.40
|
110,210 | 15 | 16 | 15 | 0 | 0 | 0 |
22/01/2014 |
15
|
517,940 | 14.30 | 15 | 14.40 | 0 | 0 | 0 |
21/01/2014 |
14.30
|
153,070 | 13.90 | 14.40 | 13.80 | 0 | 0 | 0 |
20/01/2014 |
13.90
|
195,520 | 13.60 | 13.90 | 13.10 | 0 | 150 | -0.0 |
17/01/2014 |
13.60
|
154,020 | 13.40 | 13.70 | 13.30 | 0 | 0 | 0 |
16/01/2014 |
13.40
|
150,590 | 13.40 | 13.60 | 13.30 | 0 | 0 | 0 |
15/01/2014 |
13.40
|
157,620 | 13.20 | 13.60 | 13.10 | 0 | 0 | 0 |
14/01/2014 |
13.20
|
151,530 | 13 | 13.20 | 12.90 | 0 | 0 | 0 |
13/01/2014 |
13
|
116,910 | 12.60 | 13.10 | 12.60 | 0 | 0 | 0 |
10/01/2014 |
12.60
|
122,390 | 12 | 12.70 | 12.20 | 0 | 0 | 0 |
09/01/2014 |
12
|
117,050 | 12.20 | 12.20 | 12 | 0 | 0 | 0 |
08/01/2014 |
12.20
|
141,190 | 12.20 | 12.20 | 11.80 | 0 | 0 | 0 |
07/01/2014 |
12.20
|
116,380 | 12.30 | 12.40 | 12 | 0 | 0 | 0 |
06/01/2014 |
12.30
|
125,410 | 12.30 | 12.40 | 12.10 | 0 | 0 | 0 |
03/01/2014 |
12.30
|
100,420 | 12.20 | 12.40 | 11.80 | 0 | 0 | 0 |
02/01/2014 |
12.20
|
155,790 | 12 | 12.20 | 11.90 | 0 | 0 | 0 |
31/12/2013 |
12
|
128,140 | 12 | 12 | 11.70 | 0 | 0 | 0 |
30/12/2013 |
12
|
120,810 | 12 | 12 | 11.80 | 0 | 0 | 0 |
27/12/2013 |
12
|
121,570 | 12 | 12.20 | 11.90 | 0 | 0 | 0 |
26/12/2013 |
12
|
115,080 | 12 | 12 | 11.80 | 0 | 0 | 0 |
25/12/2013 |
12
|
112,870 | 12 | 12 | 11.70 | 0 | 0 | 0 |
24/12/2013 |
12
|
114,480 | 12 | 12 | 11.80 | 0 | 0 | 0 |
23/12/2013 |
12
|
115,260 | 12 | 12 | 11.80 | 0 | 0 | 0 |
20/12/2013 |
12
|
116,000 | 12 | 12 | 11.80 | 0 | 0 | 0 |
19/12/2013 |
12
|
114,580 | 12 | 12.10 | 11.80 | 0 | 0 | 0 |
18/12/2013 |
12
|
110,860 | 12 | 12 | 11.80 | 0 | 0 | 0 |
17/12/2013 |
12
|
110,920 | 11.90 | 12 | 11.80 | 0 | 0 | 0 |
16/12/2013 |
11.90
|
106,630 | 12 | 12 | 11.70 | 0 | 0 | 0 |
13/12/2013 |
12
|
107,230 | 12 | 12 | 11.80 | 0 | 0 | 0 |
12/12/2013 |
12
|
117,120 | 12.10 | 12.10 | 11.70 | 0 | 0 | 0 |
11/12/2013 |
12.10
|
115,510 | 12.10 | 12.10 | 11.50 | 0 | 0 | 0 |
10/12/2013 |
12.10
|
135,640 | 12.20 | 12.20 | 11.80 | 0 | 0 | 0 |
09/12/2013 |
12.20
|
103,510 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
06/12/2013 |
12.30
|
111,060 | 11.70 | 12.40 | 11.80 | 0 | 0 | 0 |
05/12/2013 |
11.70
|
218,040 | 11 | 11.70 | 11.10 | 0 | 0 | 0 |
04/12/2013 |
11
|
166,870 | 11.70 | 11.70 | 11 | 0 | 57,000 | -0.6 |
03/12/2013 |
11.70
|
104,050 | 11.80 | 11.90 | 11.50 | 0 | 0 | 0 |
02/12/2013 |
11.80
|
102,180 | 11.80 | 11.90 | 11.30 | 0 | 0 | 0 |
29/11/2013 |
11.80
|
101,770 | 11.80 | 11.90 | 11.70 | 0 | 0 | 0 |
28/11/2013 |
11.80
|
130,350 | 11.90 | 11.90 | 11.50 | 0 | 0 | 0 |
27/11/2013 |
11.90
|
102,380 | 11.90 | 11.90 | 11.70 | 0 | 0 | 0 |
26/11/2013 |
11.90
|
191,070 | 11.90 | 11.90 | 11.70 | 0 | 0 | 0 |
25/11/2013 |
11.90
|
241,690 | 11.80 | 11.90 | 11.60 | 0 | 0 | 0 |
22/11/2013 |
11.80
|
103,100 | 11.80 | 11.80 | 11.30 | 0 | 0 | 0 |
21/11/2013 |
11.80
|
108,700 | 11.90 | 12.40 | 11.80 | 0 | 0 | 0 |
20/11/2013 |
11.90
|
101,280 | 12 | 12 | 11.50 | 0 | 0 | 0 |
19/11/2013 |
12
|
134,220 | 12 | 12.10 | 11.50 | 0 | 0 | 0 |
18/11/2013 |
12
|
116,850 | 12 | 12.10 | 11.90 | 0 | 0 | 0 |
15/11/2013 |
12
|
105,720 | 12 | 12.10 | 11.90 | 0 | 0 | 0 |
14/11/2013 |
12
|
103,530 | 12 | 12.10 | 11.80 | 0 | 0 | 0 |
13/11/2013 |
12
|
141,490 | 11.90 | 12 | 11.80 | 0 | 0 | 0 |
12/11/2013 |
11.90
|
87,640 | 12.30 | 12.30 | 11.80 | 0 | 0 | 0 |
11/11/2013 |
12.30
|
103,110 | 12.20 | 12.30 | 11.80 | 0 | 0 | 0 |
08/11/2013 |
12.20
|
102,070 | 12.10 | 12.30 | 12 | 0 | 0 | 0 |
07/11/2013 |
12.10
|
101,400 | 12 | 12.30 | 11.70 | 0 | 0 | 0 |
06/11/2013 |
12
|
101,880 | 12 | 12.60 | 12 | 0 | 0 | 0 |
05/11/2013 |
12
|
102,230 | 12.20 | 12.40 | 11.80 | 0 | 0 | 0 |
04/11/2013 |
12.20
|
311,480 | 12.10 | 12.20 | 12 | 0 | 0 | 0 |