Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-1.10 | -33.33% | 138,600 | 0 | 0 |
1.90
3.30
2.20
|
2 tháng
(2024-09-16) |
-3.70 | -62.71% | 172,700 | 0 | 0 |
1.90
5.90
2.20
|
3 tháng
(2024-08-15) |
-5.50 | -71.43% | 173,500 | 0 | 0 |
1.90
7.70
2.20
|
6 tháng
(2024-05-17) |
-1.80 | -45% | 481,500 | 0 | 0 |
1.90
7.70
2.20
|
12 tháng
(2023-11-24) |
-2 | -47.62% | 576,500 | -5,000 | -0.0 |
1.90
7.70
2.20
|
24 tháng
(2022-11-24) |
1.10 | 100% | 1,378,302 | -3,928 | -0.0 |
1
7.70
2.20
|
36 tháng
(2021-11-29) |
-3.40 | -60.71% | 2,231,481 | -1,416 | -0.0 |
1
7.70
2.20
|
60 tháng
(2019-12-10) |
-1.50 | -40.54% | 3,261,243 | -15,216 | -0.0 |
1
7.70
2.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/10/2014 |
10
|
243,400 | 9.20 | 10.10 | 9.40 | 2,000 | 0 | 0.0 |
06/10/2014 |
9.20
|
304,200 | 8.70 | 9.50 | 8.40 | 56,800 | 0 | 0.5 |
03/10/2014 |
8.70
|
31,300 | 8.70 | 8.70 | 8.50 | 600 | 0 | 0.0 |
02/10/2014 |
8.70
|
65,100 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
01/10/2014 |
8.70
|
58,100 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
30/09/2014 |
8.70
|
42,600 | 8.70 | 8.90 | 8.40 | 20,800 | 0 | 0.2 |
29/09/2014 |
8.70
|
3,900 | 8.70 | 8.70 | 8.40 | 100 | 0 | 0.0 |
26/09/2014 |
8.70
|
18,200 | 9 | 9 | 8.60 | 400 | 0 | 0.0 |
25/09/2014 |
9
|
60,800 | 8.60 | 9.20 | 8.40 | 39,600 | 0 | 0.3 |
24/09/2014 |
8.60
|
10,500 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
23/09/2014 |
8.60
|
20,194 | 8.60 | 8.60 | 8.40 | 12,100 | 0 | 0.1 |
22/09/2014 |
8.60
|
23,800 | 8.60 | 8.60 | 8.40 | 11,400 | 0 | 0.1 |
19/09/2014 |
8.60
|
26,400 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
18/09/2014 |
8.60
|
14,964 | 8.40 | 8.70 | 8.50 | 3,100 | 0 | 0.0 |
17/09/2014 |
8.40
|
23,056 | 8.70 | 8.70 | 8.40 | 2,900 | 0 | 0.0 |
16/09/2014 |
8.70
|
31,000 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
15/09/2014 |
8.80
|
19,400 | 8.80 | 8.80 | 8.70 | 11,200 | 0 | 0.1 |
12/09/2014 |
8.80
|
16,500 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
11/09/2014 |
8.80
|
27,240 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
10/09/2014 |
8.90
|
24,900 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
09/09/2014 |
8.90
|
15,600 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
08/09/2014 |
8.90
|
62,800 | 9.10 | 9.10 | 8.50 | 4,400 | 0 | 0.0 |
05/09/2014 |
9.10
|
42,700 | 9.20 | 9.50 | 8.80 | 7,500 | 0 | 0.1 |
04/09/2014 |
9.20
|
52,000 | 9 | 9.30 | 8.80 | 27,800 | 0 | 0.2 |
03/09/2014 |
9
|
91,000 | 8.90 | 9.10 | 8.70 | 7,500 | 0 | 0.0 |
29/08/2014 |
8.90
|
114,700 | 8.70 | 9 | 8.40 | 23,000 | 0 | 0.2 |
28/08/2014 |
8.70
|
42,000 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
27/08/2014 |
8.80
|
31,000 | 8.90 | 9 | 8.80 | 17,600 | 0 | 0.0 |
26/08/2014 |
8.90
|
41,600 | 8.70 | 9.30 | 8.70 | 17,600 | 0 | 0.2 |
25/08/2014 |
8.70
|
38,200 | 8.50 | 8.80 | 8.50 | 15,100 | 0 | 0.0 |
22/08/2014 |
8.50
|
44,750 | 8.60 | 8.70 | 8.20 | 200 | 0 | 0.0 |
21/08/2014 |
8.60
|
28,900 | 8.60 | 8.80 | 8.60 | 200 | 0 | 0.0 |
20/08/2014 |
8.60
|
14,300 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
19/08/2014 |
8.70
|
10,600 | 8.80 | 8.80 | 8.40 | 2,000 | 0 | 0.0 |
18/08/2014 |
8.80
|
42,240 | 8.60 | 9 | 8.50 | 35,800 | 0 | 0.3 |
15/08/2014 |
8.60
|
4,900 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
14/08/2014 |
8.60
|
10,800 | 8.60 | 8.90 | 8.10 | 1,000 | 0 | 0.0 |
13/08/2014 |
8.60
|
15,766 | 9.30 | 9.30 | 8.40 | 1,000 | 0 | 0.0 |
12/08/2014 |
9.30
|
1,034 | 8.80 | 9.30 | 9 | 1,000 | 0 | 0.0 |
11/08/2014 |
8.80
|
2,160 | 8.30 | 8.90 | 8.80 | 100 | 0 | 0.0 |
08/08/2014 |
8.30
|
1,800 | 9 | 9.90 | 8.20 | 1,000 | 0 | 0.0 |
07/08/2014 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
06/08/2014 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
05/08/2014 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
04/08/2014 |
9
|
4,300 | 9 | 9 | 8.80 | 300 | 0 | 0.0 |
01/08/2014 |
9
|
20 | 9 | 9 | 9 | 0 | 0 | 0 |
31/07/2014 |
9
|
3,380 | 8.90 | 9 | 8.80 | 3,300 | 0 | 0.0 |
30/07/2014 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
29/07/2014 |
8.90
|
7,200 | 8.20 | 8.90 | 8 | 7,200 | 0 | 0.1 |
28/07/2014 |
8.20
|
7,000 | 8.80 | 8.80 | 8.20 | 3,000 | 0 | 0.0 |
25/07/2014 |
8.80
|
2,600 | 8.50 | 8.80 | 8.30 | 1,600 | 0 | 0.0 |
24/07/2014 |
8.50
|
2,200 | 8.90 | 9.50 | 8.50 | 0 | 0 | 0 |
23/07/2014 |
8.90
|
19,100 | 9.50 | 9.50 | 8.60 | 7,100 | 0 | 0.1 |
22/07/2014 |
9.50
|
2,000 | 8.80 | 9.50 | 8.80 | 0 | 0 | 0 |
21/07/2014 |
8.80
|
14,100 | 8.60 | 8.80 | 8.40 | 4,300 | 0 | 0.0 |
18/07/2014 |
8.60
|
9,166 | 8.30 | 8.60 | 8.30 | 8,900 | 0 | 0.1 |
17/07/2014 |
8.30
|
500 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
16/07/2014 |
8.70
|
46 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
15/07/2014 |
8.70
|
3,200 | 8.80 | 8.80 | 8.10 | 0 | 0 | 0 |
14/07/2014 |
8.80
|
10 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
11/07/2014 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
10/07/2014 |
8.80
|
110 | 8.60 | 8.80 | 8.80 | 100 | 0 | 0.0 |
09/07/2014 |
8.60
|
1,800 | 8.30 | 8.60 | 8.20 | 100 | 0 | 0.0 |
08/07/2014 |
8.30
|
1,900 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
07/07/2014 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
04/07/2014 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
03/07/2014 |
8.50
|
4,300 | 8.30 | 8.50 | 8.10 | 100 | 0 | 0.0 |
02/07/2014 |
8.30
|
5,100 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
01/07/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
30/06/2014 |
8.40
|
600 | 8.50 | 8.50 | 8 | 100 | 0 | 0.0 |
27/06/2014 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
26/06/2014 |
8.50
|
200 | 8.40 | 8.50 | 8.50 | 100 | 0 | 0.0 |
25/06/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
24/06/2014 |
8.40
|
9,900 | 8.30 | 8.40 | 8.10 | 100 | 0 | 0.0 |
23/06/2014 |
8.30
|
3,300 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
20/06/2014 |
8.40
|
2,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
19/06/2014 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
18/06/2014 |
8.50
|
2,800 | 8.70 | 8.70 | 8.20 | 100 | 0 | 0.0 |
17/06/2014 |
8.70
|
1,500 | 8.70 | 8.70 | 8.40 | 100 | 0 | 0.0 |
16/06/2014 |
8.70
|
2,500 | 8.80 | 8.80 | 8.10 | 100 | 800 | -0.0 |
13/06/2014 |
8.80
|
100 | 8.30 | 8.80 | 8.80 | 100 | 0 | 0.0 |
12/06/2014 |
8.30
|
6,500 | 8.20 | 8.30 | 8 | 100 | 2,900 | -0.0 |
11/06/2014 |
8.20
|
800 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
10/06/2014 |
8.70
|
100 | 8.50 | 8.70 | 8.70 | 100 | 0 | 0.0 |
09/06/2014 |
8.50
|
1,200 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
06/06/2014 |
8.80
|
5,200 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
05/06/2014 |
8.50
|
100 | 8.20 | 8.50 | 8.50 | 0 | 60 | -0.0 |
04/06/2014 |
8.20
|
3,000 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
03/06/2014 |
8.70
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
02/06/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
30/05/2014 |
8.70
|
10,200 | 9.20 | 9.20 | 8.50 | 1,600 | 0 | 0.0 |
29/05/2014 |
9.20
|
25,600 | 8.40 | 9.20 | 8.60 | 23,300 | 0 | 0.2 |
28/05/2014 |
8.40
|
23,200 | 8.50 | 8.50 | 8.40 | 100 | 0 | 0.0 |
27/05/2014 |
8.50
|
23,300 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
26/05/2014 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
23/05/2014 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
22/05/2014 |
8.60
|
305,400 | 8.40 | 9 | 8.50 | 1,200 | 4,400 | -0.0 |
21/05/2014 |
8.40
|
20,900 | 8.30 | 8.80 | 8.30 | 1,400 | 0 | 0.0 |
20/05/2014 |
8.30
|
37,700 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
19/05/2014 |
8.30
|
11,700 | 8 | 8.30 | 8 | 600 | 0 | 0.0 |