| 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) |
-0.80 | -32% | 121,190 | 0 | 0 |
1.70
2.50
1.70
|
|
2 tháng
(2024-09-30) |
-2.70 | -61.36% | 187,025 | 0 | 0 |
1.70
4.40
1.70
|
|
3 tháng
(2024-08-29) |
-6 | -77.92% | 189,669 | 0 | 0 |
1.70
7.70
1.70
|
|
6 tháng
(2024-05-31) |
-3.90 | -69.64% | 497,643 | 0 | 0 |
1.70
7.70
1.70
|
|
12 tháng
(2023-12-08) |
-1.90 | -52.78% | 588,549 | -5,000 | -0.0 |
1.70
7.70
1.70
|
|
24 tháng
(2022-12-08) |
0.50 | 41.67% | 1,386,498 | -3,928 | -0.0 |
1
7.70
1.70
|
|
36 tháng
(2021-12-13) |
-4.30 | -71.67% | 2,150,070 | -1,416 | -0.0 |
1
7.70
1.70
|
|
60 tháng
(2019-12-24) |
-2 | -54.05% | 3,277,892 | -15,216 | -0.0 |
1
7.70
1.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/12/2014 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 30/12/2014 |
7.10
|
14,000 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 29/12/2014 |
7.10
|
64 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 26/12/2014 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 25/12/2014 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 24/12/2014 |
7.10
|
25,200 | 7 | 7.10 | 7 | 200 | 0 | 0.0 |
| 23/12/2014 |
7
|
4,500 | 7.10 | 7.10 | 6.70 | 100 | 0 | 0.0 |
| 22/12/2014 |
7.10
|
20,700 | 6.90 | 7.10 | 6.90 | 1,000 | 0 | 0.0 |
| 19/12/2014 |
6.90
|
20,220 | 6.90 | 6.90 | 6.90 | 100 | 0 | 0.0 |
| 18/12/2014 |
6.90
|
352 | 6.70 | 6.90 | 6.80 | 100 | 0 | 0.0 |
| 17/12/2014 |
6.70
|
11,300 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 16/12/2014 |
7
|
48 | 7 | 7 | 7 | 0 | 0 | 0 |
| 15/12/2014 |
7
|
2,300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 12/12/2014 |
7
|
4,200 | 6.90 | 7 | 7 | 0 | 0 | 0 |
| 11/12/2014 |
6.90
|
3,800 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 10/12/2014 |
6.90
|
18,000 | 7.20 | 7.20 | 6.80 | 100 | 0 | 0.0 |
| 09/12/2014 |
7.20
|
3,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 08/12/2014 |
7.20
|
1,800 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 05/12/2014 |
7.20
|
37,320 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 04/12/2014 |
7
|
15,000 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
| 03/12/2014 |
7.30
|
38,010 | 7.50 | 7.50 | 6.80 | 600 | 0 | 0.0 |
| 02/12/2014 |
7.50
|
22,300 | 7.60 | 7.90 | 6.90 | 300 | 100 | 0.0 |
| 01/12/2014 |
7.60
|
22,800 | 7.30 | 7.60 | 7.30 | 100 | 0 | 0.0 |
| 28/11/2014 |
7.30
|
9,400 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 27/11/2014 |
7.40
|
17,000 | 7.50 | 7.50 | 6.80 | 0 | 100 | -0.0 |
| 26/11/2014 |
7.50
|
37,540 | 7.60 | 7.60 | 7 | 500 | 0 | 0.0 |
| 25/11/2014 |
7.60
|
165,300 | 8.30 | 8.30 | 7.60 | 500 | 131,400 | -1.0 |
| 24/11/2014 |
8.30
|
110,900 | 8.50 | 8.50 | 8 | 0 | 91,100 | -0.8 |
| 21/11/2014 |
8.50
|
9,000 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 20/11/2014 |
8.50
|
24,600 | 8.60 | 8.60 | 8.40 | 0 | 13,400 | -0.1 |
| 19/11/2014 |
8.60
|
27,200 | 8.70 | 8.70 | 8.30 | 100 | 22,800 | -0.2 |
| 18/11/2014 |
8.70
|
5,050 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 17/11/2014 |
8.70
|
37,030 | 8.60 | 8.90 | 8.30 | 200 | 0 | 0.0 |
| 14/11/2014 |
8.60
|
20,100 | 8.50 | 8.60 | 8.40 | 100 | 0 | 0.0 |
| 13/11/2014 |
8.50
|
12,100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 12/11/2014 |
8.60
|
25,000 | 8.60 | 8.60 | 8.40 | 100 | 0 | 0.0 |
| 11/11/2014 |
8.60
|
4,500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 10/11/2014 |
8.60
|
5,160 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 07/11/2014 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 06/11/2014 |
8.60
|
633 | 8.60 | 8.60 | 8.40 | 100 | 0 | 0.0 |
| 05/11/2014 |
8.60
|
11,900 | 8.60 | 8.90 | 8.30 | 300 | 0 | 0.0 |
| 04/11/2014 |
8.60
|
4,800 | 8.90 | 8.90 | 8.50 | 100 | 0 | 0.0 |
| 03/11/2014 |
8.90
|
1,400 | 8.60 | 8.90 | 8.60 | 100 | 0 | 0.0 |
| 31/10/2014 |
8.60
|
7,500 | 8.50 | 8.60 | 8.40 | 400 | 0 | 0.0 |
| 30/10/2014 |
8.50
|
12,100 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 29/10/2014 |
8.60
|
4,100 | 8.70 | 8.70 | 8.40 | 200 | 0 | 0.0 |
| 28/10/2014 |
8.70
|
21,300 | 8.70 | 8.70 | 8.20 | 100 | 0 | 0.0 |
| 27/10/2014 |
8.70
|
6,100 | 8.80 | 8.80 | 8.40 | 100 | 0 | 0.0 |
| 24/10/2014 |
8.80
|
41,700 | 8.70 | 8.90 | 8.50 | 200 | 0 | 0.0 |
| 23/10/2014 |
8.70
|
7,300 | 8.80 | 8.80 | 8.60 | 100 | 0 | 0.0 |
| 22/10/2014 |
8.80
|
12,200 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
| 21/10/2014 |
9.10
|
600 | 8.80 | 9.10 | 8.90 | 600 | 0 | 0.0 |
| 20/10/2014 |
8.80
|
20,500 | 8.80 | 8.80 | 8.40 | 1,200 | 0 | 0.0 |
| 17/10/2014 |
8.80
|
17,000 | 8.50 | 8.90 | 8.40 | 200 | 0 | 0.0 |
| 16/10/2014 |
8.50
|
48,300 | 8.70 | 9 | 8.50 | 200 | 0 | 0.0 |
| 15/10/2014 |
8.70
|
67,501 | 8.90 | 8.90 | 8.60 | 0 | 10,000 | -0.1 |
| 14/10/2014 |
8.90
|
99,984 | 9.30 | 9.30 | 8.90 | 0 | 9,800 | -0.1 |
| 13/10/2014 |
9.30
|
63,900 | 9.50 | 9.50 | 9 | 0 | 8,400 | -0.1 |
| 10/10/2014 |
9.50
|
49,300 | 9.40 | 9.50 | 9.20 | 1,300 | 0 | 0.0 |
| 09/10/2014 |
9.40
|
153,900 | 10 | 10 | 9.40 | 5,100 | 8,800 | -0.0 |
| 08/10/2014 |
10
|
62,900 | 10 | 10.10 | 9.70 | 2,000 | 0 | 0.0 |
| 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 |