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 | 0% | 3,900 | 0 | 0 |
11
11
11
|
2 tháng
(2024-07-22) |
1.54 | 16.31% | 19,800 | -100 | -0.0 |
9.46
11
11
|
3 tháng
(2024-06-24) |
1.36 | 14.10% | 22,100 | -100 | -0.0 |
9.18
11
11
|
6 tháng
(2024-03-25) |
0.90 | 8.91% | 39,100 | -2,500 | -0.0 |
9.18
11
11
|
12 tháng
(2023-09-26) |
0.26 | 2.39% | 95,400 | -2,500 | -0.0 |
9.18
11.94
11
|
24 tháng
(2022-10-03) |
1.84 | 20.03% | 1,529,326 | -4,300 | -0.0 |
8.26
11.94
11
|
36 tháng
(2021-10-06) |
2.90 | 35.76% | 3,270,339 | -1,600 | -0.0 |
7.68
11.94
11
|
60 tháng
(2019-10-17) |
3.34 | 43.65% | 3,637,775 | 6,967 | 0.1 |
6.34
11.94
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
18/09/2014 |
6.67
|
100 | 6.29 | 6.67 | 6.67 | 100 | 0 | 0.0 |
17/09/2014 |
6.29
|
600 | 6.24 | 6.67 | 6.24 | 500 | 0 | 0.0 |
16/09/2014 |
6.24
|
10,800 | 6.92 | 6.92 | 6.24 | 100 | 0 | 0.0 |
15/09/2014 |
6.92
|
100 | 6.54 | 6.92 | 6.92 | 100 | 0 | 0.0 |
12/09/2014 |
6.54
|
200 | 6.67 | 6.67 | 6.54 | 200 | 0 | 0.0 |
11/09/2014 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
10/09/2014 |
6.67
|
400 | 6.29 | 6.83 | 6.67 | 400 | 0 | 0.0 |
09/09/2014 |
6.29
|
200 | 6.96 | 6.96 | 6.29 | 0 | 0 | 0 |
08/09/2014 |
6.96
|
300 | 6.88 | 6.96 | 6.96 | 300 | 0 | 0.0 |
05/09/2014 |
6.88
|
300 | 6.62 | 7.00 | 6.88 | 300 | 0 | 0.0 |
04/09/2014 |
6.62
|
1,524 | 7.05 | 7.05 | 6.37 | 300 | 0 | 0.0 |
03/09/2014 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
29/08/2014 |
7.05
|
1,000 | 7.05 | 7.59 | 6.37 | 700 | 0 | 0.0 |
28/08/2014 |
7.05
|
1,610 | 7.09 | 7.59 | 6.41 | 500 | 0 | 0.0 |
27/08/2014 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
26/08/2014 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
25/08/2014 |
7.09
|
1,400 | 7.47 | 7.47 | 6.75 | 1,200 | 0 | 0.0 |
22/08/2014 |
7.47
|
366 | 7.05 | 7.47 | 7.17 | 600 | 0 | 0.0 |
21/08/2014 |
7.05
|
700 | 7.05 | 7.05 | 6.37 | 600 | 0 | 0.0 |
20/08/2014 |
7.05
|
1,200 | 7.09 | 7.68 | 6.75 | 200 | 0 | 0.0 |
19/08/2014 |
7.09
|
8,800 | 7.51 | 7.51 | 6.79 | 300 | 1,200 | -0.0 |
18/08/2014 |
7.51
|
5,200 | 7.17 | 7.76 | 6.45 | 2,500 | 2,600 | -0.0 |
15/08/2014 |
7.17
|
400 | 7.17 | 7.17 | 6.45 | 300 | 0 | 0.0 |
14/08/2014 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 700 | 0 | 0.0 |
13/08/2014 |
7.17
|
1,300 | 7.09 | 7.17 | 6.41 | 700 | 0 | 0.0 |
12/08/2014 |
7.09
|
1,500 | 7.51 | 7.68 | 6.79 | 200 | 0 | 0.0 |
11/08/2014 |
7.51
|
300 | 7.21 | 7.51 | 7.17 | 300 | 0 | 0.0 |
08/08/2014 |
7.21
|
10,200 | 8.02 | 8.02 | 7.21 | 200 | 0 | 0.0 |
07/08/2014 |
8.02
|
100 | 7.51 | 8.02 | 8.02 | 100 | 0 | 0.0 |
06/08/2014 |
7.51
|
10,000 | 8.31 | 8.31 | 7.51 | 0 | 0 | 0 |
05/08/2014 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
04/08/2014 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
01/08/2014 |
8.31
|
7,500 | 8.35 | 8.35 | 7.55 | 800 | 0 | 0.0 |
31/07/2014 |
8.35
|
100 | 8.23 | 8.35 | 8.35 | 100 | 0 | 0.0 |
30/07/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
29/07/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
28/07/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
25/07/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
24/07/2014 |
8.23
|
100 | 8.02 | 8.23 | 8.23 | 100 | 0 | 0.0 |
23/07/2014 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
22/07/2014 |
8.02
|
100 | 7.80 | 8.02 | 8.02 | 100 | 0 | 0.0 |
21/07/2014 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 100 | 0 | 0.0 |
18/07/2014 |
7.80
|
300 | 7.59 | 7.80 | 7.51 | 300 | 0 | 0.0 |
17/07/2014 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
16/07/2014 |
7.59
|
200 | 7.17 | 7.59 | 7.17 | 200 | 0 | 0.0 |
15/07/2014 |
7.17
|
1,000 | 6.96 | 7.17 | 6.75 | 0 | 0 | 0 |
14/07/2014 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
11/07/2014 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
10/07/2014 |
6.96
|
1,700 | 6.83 | 6.96 | 6.16 | 1,600 | 0 | 0.0 |
09/07/2014 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
08/07/2014 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
07/07/2014 |
6.83
|
100 | 6.62 | 6.83 | 6.83 | 100 | 0 | 0.0 |
04/07/2014 |
6.62
|
1,100 | 6.33 | 6.67 | 6.33 | 1,100 | 0 | 0.0 |
03/07/2014 |
6.33
|
1,100 | 6.54 | 6.54 | 5.91 | 100 | 0 | 0.0 |
02/07/2014 |
6.54
|
400 | 6.75 | 6.75 | 6.08 | 100 | 0 | 0.0 |
01/07/2014 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
30/06/2014 |
6.75
|
200 | 6.50 | 6.75 | 6.75 | 200 | 0 | 0.0 |
27/06/2014 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
26/06/2014 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
25/06/2014 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
24/06/2014 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
23/06/2014 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
20/06/2014 |
6.50
|
400 | 6.54 | 6.54 | 5.91 | 100 | 0 | 0.0 |
19/06/2014 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
18/06/2014 |
6.54
|
1,200 | 6.62 | 6.62 | 6.03 | 100 | 0 | 0.0 |
17/06/2014 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
16/06/2014 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
13/06/2014 |
6.62
|
100 | 6.16 | 6.62 | 6.62 | 100 | 0 | 0.0 |
12/06/2014 |
6.16
|
600 | 5.99 | 6.16 | 5.91 | 600 | 0 | 0.0 |
11/06/2014 |
5.99
|
400 | 6.62 | 7.26 | 5.99 | 200 | 0 | 0.0 |
10/06/2014 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
09/06/2014 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
06/06/2014 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
05/06/2014 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 33 | -0.0 |
04/06/2014 |
6.62
|
700 | 6.67 | 6.67 | 6.03 | 600 | 0 | 0.0 |
03/06/2014 |
6.67
|
500 | 6.45 | 6.71 | 5.86 | 300 | 100 | 0.0 |
02/06/2014 |
6.45
|
100 | 6.03 | 6.45 | 6.45 | 100 | 0 | 0.0 |
30/05/2014 |
6.03
|
300 | 6.58 | 6.96 | 6.03 | 300 | 0 | 0.0 |
29/05/2014 |
6.58
|
2,500 | 6.16 | 6.58 | 5.65 | 2,300 | 0 | 0.0 |
28/05/2014 |
6.16
|
1,400 | 6.58 | 7.21 | 5.99 | 300 | 0 | 0.0 |
27/05/2014 |
6.58
|
500 | 6.79 | 6.79 | 6.16 | 400 | 0 | 0.0 |
26/05/2014 |
6.79
|
100 | 6.20 | 6.79 | 6.79 | 100 | 0 | 0.0 |
23/05/2014 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
22/05/2014 |
6.20
|
100 | 5.86 | 6.20 | 6.20 | 100 | 0 | 0.0 |
21/05/2014 |
5.86
|
300 | 5.57 | 5.86 | 5.57 | 300 | 0 | 0.0 |
20/05/2014 |
5.57
|
100 | 5.06 | 5.57 | 5.57 | 100 | 0 | 0.0 |
19/05/2014 |
5.06
|
1,200 | 5.27 | 5.78 | 5.06 | 400 | 0 | 0.0 |
16/05/2014 |
5.27
|
200 | 5.70 | 6.20 | 5.27 | 100 | 0 | 0.0 |
15/05/2014 |
5.70
|
1,200 | 6.12 | 6.33 | 5.70 | 200 | 0 | 0.0 |
14/05/2014 |
6.12
|
2,800 | 6.20 | 6.20 | 5.70 | 800 | 0 | 0.0 |
13/05/2014 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
12/05/2014 |
6.20
|
1,700 | 6.24 | 6.24 | 5.65 | 200 | 0 | 0.0 |
09/05/2014 |
6.24
|
200 | 6.45 | 6.45 | 6.24 | 0 | 0 | 0 |
08/05/2014 |
6.45
|
100 | 6.24 | 6.45 | 6.45 | 100 | 0 | 0.0 |
07/05/2014 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
06/05/2014 |
6.24
|
6,700 | 6.24 | 6.33 | 6.03 | 1,200 | 0 | 0.0 |
05/05/2014 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
29/04/2014 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
28/04/2014 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |