Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.80 | 28.57% | 2,900 | 0 | 0 |
2.80
3.60
3.60
|
2 tháng
(2024-07-22) |
0.80 | 28.57% | 4,300 | 0 | 0 |
2.80
3.60
3.60
|
3 tháng
(2024-06-24) |
0.10 | 2.86% | 4,700 | 0 | 0 |
2.80
3.60
3.60
|
6 tháng
(2024-03-25) |
-0.90 | -20% | 41,700 | -1,100 | -0.0 |
2.80
4.50
3.60
|
12 tháng
(2023-09-26) |
0.10 | 2.86% | 213,700 | -10,100 | -0.0 |
2.80
4.50
3.60
|
24 tháng
(2022-10-03) |
-0.90 | -20% | 735,551 | -13,000 | -0.0 |
2.80
5
3.60
|
36 tháng
(2021-10-06) |
-1.20 | -25% | 6,780,998 | -116,400 | -0.8 |
2.80
12.40
3.60
|
60 tháng
(2019-10-17) |
-2 | -35.71% | 10,879,584 | -99,592 | -0.7 |
2.60
12.40
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/10/2014 |
12.80
|
61,900 | 13.10 | 13.10 | 12.80 | 0 | 0 | 0 |
14/10/2014 |
13.10
|
52,400 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
13/10/2014 |
13.30
|
153,800 | 13 | 13.50 | 13 | 0 | 0 | 0 |
10/10/2014 |
13
|
104,200 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
09/10/2014 |
13.30
|
46,300 | 13.50 | 13.80 | 13.30 | 0 | 0 | 0 |
08/10/2014 |
13.50
|
122,952 | 13.80 | 14 | 13.20 | 0 | 0 | 0 |
07/10/2014 |
13.80
|
154,809 | 13.30 | 13.80 | 13.40 | 0 | 5,000 | -0.1 |
06/10/2014 |
13.30
|
81,848 | 13.10 | 13.50 | 13.10 | 0 | 5,000 | -0.1 |
03/10/2014 |
13.10
|
180,800 | 12.90 | 13.30 | 12.90 | 0 | 10,000 | -0.1 |
02/10/2014 |
12.90
|
74,203 | 12.90 | 13 | 12.70 | 0 | 0 | 0 |
01/10/2014 |
12.90
|
39,200 | 12.80 | 13 | 12.80 | 0 | 0 | 0 |
30/09/2014 |
12.80
|
36,300 | 12.60 | 12.80 | 12.50 | 0 | 0 | 0 |
29/09/2014 |
12.60
|
67,900 | 12.70 | 13 | 12.60 | 0 | 0 | 0 |
26/09/2014 |
12.70
|
70,400 | 13 | 13.10 | 12.70 | 0 | 0 | 0 |
25/09/2014 |
13
|
81,700 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
24/09/2014 |
12.90
|
59,600 | 13 | 13 | 12.80 | 0 | 0 | 0 |
23/09/2014 |
13
|
194,100 | 13 | 13.30 | 12.90 | 0 | 0 | 0 |
22/09/2014 |
13
|
109,000 | 12.90 | 13.30 | 12.70 | 0 | 300 | -0.0 |
19/09/2014 |
12.90
|
39,229 | 12.80 | 12.90 | 12.60 | 0 | 0 | 0 |
18/09/2014 |
12.80
|
211,100 | 12.70 | 13.90 | 12.60 | 0 | 0 | 0 |
17/09/2014 |
12.70
|
141,900 | 12.60 | 13 | 12.40 | 0 | 0 | 0 |
16/09/2014 |
12.60
|
92,300 | 12.80 | 12.80 | 12.40 | 0 | 0 | 0 |
15/09/2014 |
12.80
|
106,400 | 12.50 | 13.10 | 12.40 | 0 | 0 | 0 |
12/09/2014 |
12.50
|
140,700 | 12.40 | 12.50 | 12.20 | 0 | 0 | 0 |
11/09/2014 |
12.40
|
87,400 | 12.60 | 12.60 | 12.20 | 0 | 0 | 0 |
10/09/2014 |
12.60
|
126,000 | 12.30 | 12.70 | 11.70 | 0 | 1,500 | -0.0 |
09/09/2014 |
12.30
|
351,700 | 13.30 | 13.40 | 12 | 0 | 0 | 0 |
08/09/2014 |
13.30
|
96,600 | 13.10 | 13.90 | 13.10 | 0 | 300 | -0.0 |
05/09/2014 |
13.10
|
146,300 | 13 | 13.70 | 13 | 1,500 | 0 | 0.0 |
04/09/2014 |
13
|
383,500 | 11.90 | 13 | 12.10 | 0 | 0 | 0 |
03/09/2014 |
11.90
|
81,400 | 12 | 12.50 | 11.90 | 0 | 0 | 0 |
29/08/2014 |
12
|
62,900 | 12.10 | 12.40 | 11.90 | 0 | 0 | 0 |
28/08/2014 |
12.10
|
89,100 | 12.10 | 12.20 | 12 | 0 | 0 | 0 |
27/08/2014 |
12.10
|
124,000 | 12.30 | 12.50 | 11.90 | 0 | 0 | 0 |
26/08/2014 |
12.30
|
121,400 | 11.70 | 12.30 | 11.50 | 0 | 0 | 0 |
25/08/2014 |
11.70
|
85,500 | 11.60 | 12.60 | 11.60 | 0 | 0 | 0 |
22/08/2014 |
11.60
|
42,900 | 11.40 | 11.80 | 11.50 | 0 | 500 | -0.0 |
21/08/2014 |
11.40
|
49,800 | 11.90 | 12 | 11.40 | 0 | 500 | -0.0 |
20/08/2014 |
11.90
|
66,400 | 11.90 | 12.10 | 11.90 | 0 | 0 | 0 |
19/08/2014 |
11.90
|
184,900 | 11.30 | 11.90 | 11.50 | 0 | 0 | 0 |
18/08/2014 |
11.30
|
78,200 | 10.90 | 11.50 | 10.90 | 0 | 0 | 0 |
15/08/2014 |
10.90
|
33,600 | 10.90 | 11.10 | 10.70 | 0 | 0 | 0 |
14/08/2014 |
10.90
|
90,900 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 |
13/08/2014 |
11.20
|
33,300 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 |
12/08/2014 |
11.20
|
34,500 | 11.40 | 11.60 | 11 | 0 | 0 | 0 |
11/08/2014 |
11.40
|
113,400 | 11 | 12.10 | 11 | 0 | 0 | 0 |
08/08/2014 |
11
|
103,300 | 11.30 | 11.50 | 10.80 | 0 | 0 | 0 |
07/08/2014 |
11.30
|
172,630 | 10.50 | 11.50 | 11 | 0 | 0 | 0 |
06/08/2014 |
10.50
|
124,900 | 9.60 | 10.50 | 9.80 | 0 | 0 | 0 |
05/08/2014 |
9.60
|
12,900 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
04/08/2014 |
9.50
|
1,700 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
01/08/2014 |
9.60
|
14,400 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
31/07/2014 |
9.60
|
48,000 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
30/07/2014 |
9.40
|
5,600 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
29/07/2014 |
9.30
|
16,500 | 9 | 9.30 | 9 | 0 | 0 | 0 |
28/07/2014 |
9
|
21,100 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
25/07/2014 |
9.40
|
36,000 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
24/07/2014 |
9.60
|
16,800 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
23/07/2014 |
9.50
|
24,500 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
22/07/2014 |
9.50
|
8,100 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
21/07/2014 |
9.60
|
5,100 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
18/07/2014 |
9.60
|
29,400 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
17/07/2014 |
9.50
|
17,200 | 9.80 | 9.90 | 9.50 | 0 | 0 | 0 |
16/07/2014 |
9.80
|
56,800 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
15/07/2014 |
9.80
|
24,900 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
14/07/2014 |
9.70
|
19,400 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
11/07/2014 |
9.70
|
37,300 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
10/07/2014 |
9.70
|
67,300 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
09/07/2014 |
9.90
|
30,400 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
08/07/2014 |
9.80
|
11,100 | 9.70 | 9.80 | 9.40 | 0 | 0 | 0 |
07/07/2014 |
9.70
|
44,900 | 9.70 | 10 | 9.70 | 0 | 2,400 | -0.0 |
04/07/2014 |
9.70
|
27,200 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
03/07/2014 |
9.60
|
25,400 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
02/07/2014 |
9.60
|
16,900 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
01/07/2014 |
9.50
|
20,900 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
30/06/2014 |
9.50
|
24,200 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
27/06/2014 |
9.50
|
49,300 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
26/06/2014 |
9.70
|
49,700 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
25/06/2014 |
9.70
|
6,100 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
24/06/2014 |
9.70
|
8,300 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
23/06/2014 |
9.70
|
4,700 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
20/06/2014 |
9.70
|
16,500 | 9.90 | 10.10 | 9.70 | 0 | 0 | 0 |
19/06/2014 |
9.90
|
41,600 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
18/06/2014 |
9.90
|
45,500 | 9.80 | 10.30 | 9.90 | 0 | 0 | 0 |
17/06/2014 |
9.80
|
31,100 | 10 | 10.10 | 9.70 | 0 | 0 | 0 |
16/06/2014 |
10
|
35,900 | 9.90 | 10.10 | 9.80 | 0 | 0 | 0 |
13/06/2014 |
9.90
|
7,100 | 9.60 | 9.90 | 9.80 | 0 | 0 | 0 |
12/06/2014 |
9.60
|
31,200 | 9.80 | 10.50 | 9.50 | 0 | 0 | 0 |
11/06/2014 |
9.80
|
13,600 | 9.30 | 9.80 | 9.50 | 0 | 0 | 0 |
10/06/2014 |
9.30
|
9,100 | 9.80 | 9.80 | 8.90 | 0 | 0 | 0 |
09/06/2014 |
9.80
|
7,005 | 10 | 10.20 | 9.80 | 0 | 5 | -0.0 |
06/06/2014 |
10
|
1,500 | 10 | 10 | 9.80 | 0 | 0 | 0 |
05/06/2014 |
10
|
4,600 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
04/06/2014 |
9.50
|
25,500 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
03/06/2014 |
9.40
|
3,500 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 |
02/06/2014 |
9.40
|
5,400 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
30/05/2014 |
9.50
|
3,800 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
29/05/2014 |
9.60
|
23,300 | 10 | 10 | 9.60 | 0 | 0 | 0 |
28/05/2014 |
10
|
15,300 | 10 | 10.10 | 9.70 | 0 | 0 | 0 |
27/05/2014 |
10
|
11,600 | 9.60 | 10.20 | 9.40 | 0 | 0 | 0 |