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) |
0.12 | 1.60% | 53,200 | 0 | 0 |
6.80
7.60
7.60
|
2 tháng
(2024-07-22) |
-0.47 | -5.82% | 138,200 | 900 | 0.0 |
6.80
8.25
7.60
|
3 tháng
(2024-06-24) |
-0.50 | -6.17% | 325,500 | -6,800 | -0.1 |
6.80
8.47
7.60
|
6 tháng
(2024-03-25) |
-1.55 | -16.94% | 533,500 | -6,200 | -0.0 |
6.80
9.50
7.60
|
12 tháng
(2023-09-26) |
-2.60 | -25.49% | 1,101,200 | -8,700 | -0.1 |
6.80
10.90
7.60
|
24 tháng
(2022-10-03) |
-3.36 | -30.63% | 2,886,600 | -19,204 | -1.4 |
6.80
11.75
7.60
|
36 tháng
(2021-10-06) |
-2.32 | -23.40% | 10,786,800 | -9,031 | -1.1 |
6.80
16.83
7.60
|
60 tháng
(2019-10-17) |
-3.16 | -29.37% | 12,043,930 | -23,581 | -1.2 |
6.80
16.83
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
8.60
|
18,380 | 8.70 | 8.70 | 8.44 | 0 | 10 | -0.0 |
16/09/2014 |
8.70
|
9,000 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
15/09/2014 |
8.70
|
137,410 | 8.70 | 8.86 | 8.44 | 0 | 50,000 | -0.8 |
12/09/2014 |
8.70
|
70,510 | 8.18 | 8.70 | 8.18 | 10 | 400 | -0.0 |
11/09/2014 |
8.18
|
11,640 | 7.97 | 8.18 | 7.87 | 100 | 0 | 0.0 |
10/09/2014 |
7.97
|
120 | 7.82 | 7.97 | 7.71 | 0 | 0 | 0 |
09/09/2014 |
7.82
|
20,940 | 8.29 | 8.29 | 7.82 | 0 | 0 | 0 |
08/09/2014 |
8.29
|
8,530 | 8.23 | 8.29 | 7.87 | 0 | 0 | 0 |
05/09/2014 |
8.23
|
1,380 | 8.29 | 8.29 | 7.97 | 300 | 0 | 0.0 |
04/09/2014 |
8.29
|
21,830 | 7.97 | 8.29 | 7.97 | 10,900 | 100 | 0.2 |
03/09/2014 |
7.97
|
11,340 | 7.45 | 7.97 | 7.61 | 0 | 100 | -0.0 |
29/08/2014 |
7.45
|
2,000 | 7.56 | 7.56 | 7.45 | 0 | 0 | 0 |
28/08/2014 |
7.56
|
260 | 7.50 | 7.56 | 7.50 | 0 | 0 | 0 |
27/08/2014 |
7.50
|
2,900 | 7.45 | 7.61 | 7.50 | 0 | 0 | 0 |
26/08/2014 |
7.45
|
1,490 | 7.66 | 7.66 | 7.45 | 0 | 0 | 0 |
25/08/2014 |
7.66
|
10,600 | 7.61 | 7.66 | 7.50 | 0 | 0 | 0 |
22/08/2014 |
7.61
|
1,750 | 7.40 | 7.61 | 7.40 | 0 | 0 | 0 |
21/08/2014 |
7.40
|
4,770 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
20/08/2014 |
7.40
|
600 | 7.66 | 7.66 | 7.40 | 0 | 0 | 0 |
19/08/2014 |
7.66
|
10 | 7.61 | 7.66 | 7.66 | 0 | 0 | 0 |
18/08/2014 |
7.61
|
20 | 7.45 | 7.61 | 7.56 | 0 | 0 | 0 |
15/08/2014 |
7.45
|
3,900 | 7.45 | 7.76 | 7.45 | 0 | 0 | 0 |
14/08/2014 |
7.45
|
6,380 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
13/08/2014 |
7.40
|
2,420 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
12/08/2014 |
7.40
|
360 | 7.19 | 7.45 | 7.35 | 0 | 0 | 0 |
11/08/2014 |
7.19
|
12,830 | 7.66 | 7.66 | 7.19 | 0 | 0 | 0 |
08/08/2014 |
7.66
|
1,310 | 7.66 | 7.66 | 7.35 | 0 | 0 | 0 |
07/08/2014 |
7.66
|
450 | 7.40 | 7.66 | 7.45 | 0 | 0 | 0 |
06/08/2014 |
7.40
|
17,470 | 7.76 | 7.76 | 7.30 | 0 | 0 | 0 |
05/08/2014 |
7.76
|
2,050 | 7.82 | 7.82 | 7.56 | 0 | 0 | 0 |
04/08/2014 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
01/08/2014 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
31/07/2014 |
7.82
|
10 | 7.40 | 7.82 | 7.82 | 0 | 0 | 0 |
30/07/2014 |
7.40
|
2,700 | 7.87 | 7.87 | 7.40 | 0 | 0 | 0 |
29/07/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
28/07/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
25/07/2014 |
7.87
|
50 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
24/07/2014 |
7.87
|
4,060 | 7.97 | 7.97 | 7.82 | 1,050 | 0 | 0.0 |
23/07/2014 |
7.97
|
5,640 | 7.82 | 8.03 | 7.82 | 0 | 0 | 0 |
22/07/2014 |
7.82
|
10,110 | 7.35 | 7.82 | 7.35 | 0 | 0 | 0 |
21/07/2014 |
7.35
|
200 | 7.50 | 7.50 | 7.35 | 0 | 0 | 0 |
18/07/2014 |
7.50
|
850 | 7.50 | 7.56 | 7.50 | 0 | 0 | 0 |
17/07/2014 |
7.50
|
200 | 7.71 | 7.71 | 7.50 | 0 | 0 | 0 |
16/07/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
15/07/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
14/07/2014 |
7.71
|
7,010 | 7.71 | 7.71 | 7.50 | 0 | 0 | 0 |
11/07/2014 |
7.71
|
10,560 | 7.40 | 7.71 | 7.56 | 0 | 0 | 0 |
10/07/2014 |
7.40
|
8,770 | 7.45 | 7.56 | 7.40 | 0 | 8,370 | -0.1 |
09/07/2014 |
7.45
|
2,910 | 7.56 | 7.56 | 7.30 | 0 | 0 | 0 |
08/07/2014 |
7.56
|
250 | 7.45 | 7.56 | 7.56 | 0 | 0 | 0 |
07/07/2014 |
7.45
|
7,290 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
04/07/2014 |
7.45
|
3,200 | 7.82 | 7.82 | 7.45 | 0 | 3,000 | -0.0 |
03/07/2014 |
7.82
|
120 | 7.61 | 7.82 | 7.56 | 0 | 0 | 0 |
02/07/2014 |
7.61
|
1,550 | 7.35 | 7.61 | 7.56 | 0 | 0 | 0 |
01/07/2014 |
7.35
|
6,000 | 7.56 | 7.56 | 7.35 | 0 | 5,000 | -0.1 |
30/06/2014 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
27/06/2014 |
7.56
|
350 | 7.40 | 7.56 | 7.56 | 0 | 0 | 0 |
26/06/2014 |
7.40
|
1,530 | 7.40 | 7.45 | 7.40 | 0 | 1,300 | -0.0 |
25/06/2014 |
7.40
|
510 | 7.82 | 7.82 | 7.30 | 0 | 500 | -0.0 |
24/06/2014 |
7.82
|
2,730 | 7.45 | 7.82 | 6.98 | 0 | 0 | 0 |
23/06/2014 |
7.45
|
4,690 | 7.24 | 7.71 | 7.30 | 0 | 990 | -0.0 |
20/06/2014 |
7.24
|
50 | 7.30 | 7.30 | 7.24 | 0 | 0 | 0 |
19/06/2014 |
7.30
|
10 | 7.82 | 7.82 | 7.30 | 0 | 0 | 0 |
18/06/2014 |
7.82
|
10 | 8.08 | 8.08 | 7.82 | 0 | 10 | -0.0 |
17/06/2014 |
8.08
|
4,030 | 7.76 | 8.08 | 7.30 | 0 | 0 | 0 |
16/06/2014 |
7.76
|
1,140 | 7.30 | 7.76 | 7.61 | 0 | 0 | 0 |
13/06/2014 |
7.30
|
40 | 7.76 | 7.76 | 7.30 | 0 | 0 | 0 |
12/06/2014 |
7.76
|
590 | 7.82 | 7.82 | 7.30 | 0 | 0 | 0 |
11/06/2014 |
7.82
|
310 | 7.50 | 7.82 | 7.50 | 0 | 300 | -0.0 |
10/06/2014 |
7.50
|
2,450 | 7.50 | 7.87 | 7.50 | 0 | 0 | 0 |
09/06/2014 |
7.50
|
1,010 | 7.56 | 7.82 | 7.50 | 0 | 1,000 | -0.0 |
06/06/2014 |
7.56
|
1,360 | 7.97 | 7.97 | 7.45 | 0 | 530 | -0.0 |
05/06/2014 |
7.97
|
10 | 7.45 | 7.97 | 7.97 | 0 | 0 | 0 |
04/06/2014 |
7.45
|
1,010 | 7.87 | 7.87 | 7.45 | 0 | 0 | 0 |
03/06/2014 |
7.87
|
16,270 | 7.87 | 7.87 | 7.35 | 0 | 3,720 | -0.1 |
02/06/2014 |
7.87
|
4,650 | 7.45 | 7.87 | 7.19 | 0 | 10 | -0.0 |
30/05/2014 |
7.45
|
3,570 | 7.92 | 7.92 | 7.40 | 100 | 0 | 0.0 |
29/05/2014 |
7.92
|
2,500 | 7.50 | 7.92 | 7.09 | 0 | 560 | -0.0 |
28/05/2014 |
7.50
|
970 | 7.66 | 7.66 | 7.14 | 0 | 0 | 0 |
27/05/2014 |
7.66
|
2,030 | 7.24 | 7.66 | 7.14 | 0 | 10 | -0.0 |
26/05/2014 |
7.24
|
5,060 | 7.04 | 7.50 | 7.24 | 0 | 1,000 | -0.0 |
23/05/2014 |
7.04
|
300 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
22/05/2014 |
7.04
|
700 | 7.09 | 7.09 | 7.04 | 0 | 700 | -0.0 |
21/05/2014 |
7.09
|
4,530 | 7.09 | 7.30 | 7.09 | 0 | 0 | 0 |
20/05/2014 |
7.09
|
320 | 7.09 | 7.09 | 6.77 | 0 | 0 | 0 |
19/05/2014 |
7.09
|
2,000 | 7.09 | 7.09 | 6.88 | 0 | 0 | 0 |
16/05/2014 |
7.09
|
440 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
15/05/2014 |
7.09
|
8,720 | 7.09 | 7.24 | 7.09 | 0 | 0 | 0 |
14/05/2014 |
7.09
|
4,000 | 7.09 | 7.09 | 7.04 | 0 | 0 | 0 |
13/05/2014 |
7.09
|
3,040 | 7.09 | 7.30 | 6.62 | 0 | 0 | 0 |
12/05/2014 |
7.09
|
1,770 | 7.61 | 7.61 | 7.09 | 0 | 0 | 0 |
09/05/2014 |
7.61
|
1,630 | 7.50 | 7.61 | 7.56 | 0 | 0 | 0 |
08/05/2014 |
7.50
|
50 | 7.61 | 7.71 | 7.50 | 0 | 0 | 0 |
07/05/2014 |
7.61
|
1,230 | 7.56 | 7.66 | 7.61 | 0 | 700 | -0.0 |
06/05/2014 |
7.56
|
1,230 | 8.03 | 8.03 | 7.56 | 0 | 0 | 0 |
05/05/2014 |
8.03
|
2,490 | 7.71 | 8.03 | 7.19 | 0 | 0 | 0 |
29/04/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
28/04/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
25/04/2014 |
7.71
|
9,030 | 7.76 | 7.76 | 7.56 | 0 | 0 | 0 |
24/04/2014 |
7.76
|
1,190 | 7.61 | 7.76 | 7.71 | 0 | 0 | 0 |