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) |
-3.10 | -23.48% | 5,187,600 | 0 | 0 |
8.10
13.20
10
|
2 tháng
(2024-07-22) |
-7.30 | -41.95% | 15,448,500 | 0 | 0 |
8.10
20.40
10
|
3 tháng
(2024-06-24) |
-8.80 | -46.56% | 25,810,700 | 0 | 0 |
8.10
24.20
10
|
6 tháng
(2024-03-25) |
-6.60 | -39.52% | 39,262,600 | 0 | 0 |
8.10
24.20
10
|
12 tháng
(2023-09-26) |
-24.40 | -70.72% | 83,625,500 | -500 | -0.0 |
8.10
34.50
10
|
24 tháng
(2022-10-03) |
-0.80 | -7.34% | 113,646,121 | -2,000 | -0.1 |
5.10
34.70
10
|
36 tháng
(2021-10-06) |
5.40 | 114.89% | 155,512,926 | -100,700 | -1.6 |
4.60
37.50
10
|
60 tháng
(2019-10-17) |
6.70 | 197.06% | 175,838,766 | -223,620 | -2.1 |
2.30
37.50
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
7.66
|
2,400 | 7.72 | 7.72 | 7.66 | 0 | 0 | 0 |
18/09/2014 |
7.72
|
26,000 | 7.72 | 7.79 | 7.46 | 0 | 0 | 0 |
17/09/2014 |
7.72
|
47,700 | 7.59 | 7.79 | 7.52 | 0 | 0 | 0 |
16/09/2014 |
7.59
|
23,400 | 7.72 | 7.72 | 7.52 | 0 | 0 | 0 |
15/09/2014 |
7.72
|
30,200 | 7.86 | 7.99 | 7.72 | 0 | 0 | 0 |
12/09/2014 |
7.86
|
55,900 | 7.46 | 7.86 | 7.46 | 0 | 0 | 0 |
11/09/2014 |
7.46
|
37,400 | 7.52 | 7.59 | 7.39 | 0 | 0 | 0 |
10/09/2014 |
7.52
|
10,400 | 7.52 | 7.52 | 7.39 | 0 | 0 | 0 |
09/09/2014 |
7.52
|
42,600 | 7.59 | 7.59 | 7.39 | 0 | 0 | 0 |
08/09/2014 |
7.59
|
58,600 | 7.52 | 7.66 | 7.52 | 0 | 0 | 0 |
05/09/2014 |
7.52
|
5,900 | 7.59 | 7.59 | 7.32 | 0 | 0 | 0 |
04/09/2014 |
7.59
|
37,100 | 7.46 | 7.59 | 7.32 | 0 | 0 | 0 |
03/09/2014 |
7.46
|
45,900 | 7.25 | 7.66 | 7.39 | 0 | 0 | 0 |
29/08/2014 |
7.25
|
56,400 | 7.39 | 7.39 | 6.65 | 0 | 25,000 | -0.3 |
28/08/2014 |
7.39
|
8,600 | 7.39 | 7.52 | 7.39 | 0 | 0 | 0 |
27/08/2014 |
7.39
|
45,600 | 7.52 | 7.52 | 7.25 | 0 | 0 | 0 |
26/08/2014 |
7.52
|
6,800 | 7.72 | 7.72 | 7.52 | 0 | 0 | 0 |
25/08/2014 |
7.72
|
42,200 | 7.52 | 7.72 | 7.46 | 0 | 0 | 0 |
22/08/2014 |
7.52
|
75,400 | 7.52 | 7.52 | 7.32 | 0 | 10,000 | -0.1 |
21/08/2014 |
7.52
|
31,600 | 7.59 | 7.59 | 7.39 | 0 | 10,000 | -0.1 |
20/08/2014 |
7.59
|
26,500 | 7.59 | 7.59 | 7.52 | 0 | 0 | 0 |
19/08/2014 |
7.59
|
64,600 | 7.79 | 7.79 | 7.59 | 0 | 0 | 0 |
18/08/2014 |
7.79
|
41,900 | 7.72 | 7.93 | 7.72 | 0 | 0 | 0 |
15/08/2014 |
7.72
|
21,300 | 7.79 | 7.79 | 7.59 | 0 | 0 | 0 |
14/08/2014 |
7.79
|
19,300 | 7.86 | 7.99 | 7.66 | 0 | 0 | 0 |
13/08/2014 |
7.86
|
20,700 | 7.59 | 7.86 | 7.66 | 0 | 0 | 0 |
12/08/2014 |
7.59
|
20,100 | 7.52 | 7.59 | 7.46 | 0 | 0 | 0 |
11/08/2014 |
7.52
|
11,300 | 7.59 | 7.59 | 7.39 | 0 | 0 | 0 |
08/08/2014 |
7.59
|
5,400 | 7.59 | 7.59 | 7.46 | 0 | 0 | 0 |
07/08/2014 |
7.59
|
31,000 | 7.39 | 7.59 | 7.32 | 9,400 | 0 | 0.1 |
06/08/2014 |
7.39
|
18,200 | 7.32 | 7.52 | 7.32 | 0 | 0 | 0 |
05/08/2014 |
7.32
|
18,700 | 7.12 | 7.32 | 7.12 | 0 | 0 | 0 |
04/08/2014 |
7.12
|
20,900 | 7.12 | 7.19 | 7.05 | 4,000 | 0 | 0.0 |
01/08/2014 |
7.12
|
16,400 | 7.12 | 7.12 | 7.05 | 9,700 | 0 | 0.1 |
31/07/2014 |
7.12
|
6,400 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
30/07/2014 |
7.12
|
9,800 | 7.19 | 7.19 | 7.05 | 0 | 0 | 0 |
29/07/2014 |
7.19
|
1,700 | 7.12 | 7.25 | 7.05 | 1,200 | 0 | 0.0 |
28/07/2014 |
7.12
|
25,500 | 7.32 | 7.32 | 7.05 | 9,500 | 0 | 0.1 |
25/07/2014 |
7.32
|
25,200 | 7.39 | 7.39 | 7.25 | 9,500 | 0 | 0.1 |
24/07/2014 |
7.39
|
23,500 | 7.19 | 7.39 | 7.25 | 0 | 0 | 0 |
23/07/2014 |
7.19
|
28,100 | 7.25 | 7.25 | 7.19 | 9,600 | 0 | 0.1 |
22/07/2014 |
7.25
|
14,400 | 7.25 | 7.25 | 7.19 | 9,300 | 0 | 0.1 |
21/07/2014 |
7.25
|
54,100 | 7.25 | 7.25 | 7.19 | 9,600 | 0 | 0.1 |
18/07/2014 |
7.25
|
28,500 | 7.25 | 7.25 | 7.19 | 9,600 | 0 | 0.1 |
17/07/2014 |
7.25
|
101,900 | 7.32 | 7.32 | 7.19 | 9,600 | 0 | 0.1 |
16/07/2014 |
7.32
|
40,100 | 7.39 | 7.39 | 7.19 | 9,600 | 0 | 0.1 |
15/07/2014 |
7.39
|
48,000 | 7.52 | 7.52 | 7.19 | 0 | 0 | 0 |
14/07/2014 |
7.52
|
2,800 | 7.66 | 7.66 | 7.19 | 0 | 0 | 0 |
11/07/2014 |
7.66
|
20,300 | 7.12 | 7.66 | 7.05 | 5,000 | 0 | 0.1 |
10/07/2014 |
7.12
|
42,600 | 7.12 | 7.12 | 7.05 | 9,700 | 0 | 0.1 |
09/07/2014 |
7.12
|
23,700 | 7.19 | 7.25 | 7.12 | 9,600 | 0 | 0.1 |
08/07/2014 |
7.19
|
23,700 | 7.19 | 7.25 | 7.19 | 9,600 | 0 | 0.1 |
07/07/2014 |
7.19
|
20,100 | 7.19 | 7.32 | 7.19 | 0 | 0 | 0 |
04/07/2014 |
7.19
|
41,000 | 7.19 | 7.19 | 7.05 | 9,700 | 0 | 0.1 |
03/07/2014 |
7.19
|
14,700 | 7.05 | 7.19 | 7.12 | 0 | 0 | 0 |
02/07/2014 |
7.05
|
38,700 | 7.12 | 7.12 | 6.99 | 0 | 0 | 0 |
01/07/2014 |
7.12
|
30,600 | 6.92 | 7.12 | 6.85 | 0 | 0 | 0 |
30/06/2014 |
6.92
|
3,300 | 6.85 | 6.92 | 6.85 | 3,200 | 0 | 0.0 |
27/06/2014 |
6.85
|
9,000 | 6.92 | 6.92 | 6.85 | 0 | 0 | 0 |
26/06/2014 |
6.92
|
46,900 | 6.85 | 6.92 | 6.78 | 10,000 | 0 | 0.1 |
25/06/2014 |
6.85
|
2,300 | 6.85 | 6.85 | 6.78 | 0 | 0 | 0 |
24/06/2014 |
6.85
|
3,200 | 6.85 | 6.85 | 6.85 | 2,000 | 0 | 0.0 |
23/06/2014 |
6.85
|
6,700 | 6.78 | 6.85 | 6.72 | 0 | 0 | 0 |
20/06/2014 |
6.78
|
4,200 | 6.78 | 6.85 | 6.72 | 0 | 0 | 0 |
19/06/2014 |
6.78
|
56,900 | 6.92 | 6.92 | 6.72 | 2,000 | 0 | 0.0 |
18/06/2014 |
6.92
|
25,900 | 6.92 | 6.92 | 6.78 | 0 | 0 | 0 |
17/06/2014 |
6.92
|
21,800 | 6.85 | 6.92 | 6.85 | 0 | 0 | 0 |
16/06/2014 |
6.85
|
1,600 | 6.99 | 6.99 | 6.85 | 0 | 0 | 0 |
13/06/2014 |
6.99
|
27,900 | 7.19 | 7.19 | 6.78 | 12,200 | 0 | 0.1 |
12/06/2014 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
11/06/2014 |
7.19
|
72,300 | 6.85 | 7.19 | 6.78 | 0 | 0 | 0 |
10/06/2014 |
6.85
|
36,500 | 6.92 | 6.92 | 6.78 | 0 | 0 | 0 |
09/06/2014 |
6.92
|
44,200 | 6.85 | 6.92 | 6.78 | 1,800 | 0 | 0.0 |
06/06/2014 |
6.85
|
33,200 | 6.92 | 6.92 | 6.85 | 2,000 | 0 | 0.0 |
05/06/2014 |
6.92
|
13,600 | 6.99 | 6.99 | 6.92 | 0 | 0 | 0 |
04/06/2014 |
6.99
|
22,200 | 6.99 | 6.99 | 6.85 | 2,000 | 0 | 0.0 |
03/06/2014 |
6.99
|
25,400 | 6.92 | 7.59 | 6.92 | 0 | 0 | 0 |
02/06/2014 |
6.92
|
35,000 | 6.92 | 6.99 | 6.85 | 0 | 0 | 0 |
30/05/2014 |
6.92
|
26,600 | 6.99 | 6.99 | 6.85 | 0 | 0 | 0 |
29/05/2014 |
6.99
|
9,100 | 6.99 | 6.99 | 6.85 | 0 | 0 | 0 |
28/05/2014 |
6.99
|
19,000 | 6.99 | 7.19 | 6.78 | 1,900 | 0 | 0.0 |
27/05/2014 |
6.99
|
21,200 | 6.78 | 7.32 | 6.78 | 0 | 0 | 0 |
26/05/2014 |
6.78
|
38,100 | 6.72 | 6.92 | 6.65 | 0 | 0 | 0 |
23/05/2014 |
6.72
|
12,700 | 6.78 | 6.85 | 6.72 | 0 | 0 | 0 |
22/05/2014 |
6.78
|
37,400 | 6.99 | 6.99 | 6.72 | 0 | 0 | 0 |
21/05/2014 |
6.99
|
19,300 | 6.92 | 7.05 | 6.72 | 0 | 0 | 0 |
20/05/2014 |
6.92
|
4,200 | 6.58 | 6.92 | 6.58 | 0 | 0 | 0 |
19/05/2014 |
6.58
|
38,600 | 6.58 | 6.72 | 6.58 | 0 | 0 | 0 |
16/05/2014 |
6.58
|
34,700 | 6.78 | 6.92 | 6.58 | 0 | 0 | 0 |
15/05/2014 |
6.78
|
24,100 | 6.99 | 6.99 | 6.65 | 0 | 0 | 0 |
14/05/2014 |
6.99
|
32,200 | 6.58 | 6.99 | 6.38 | 0 | 0 | 0 |
13/05/2014 |
6.58
|
40,000 | 6.65 | 6.72 | 6.58 | 0 | 0 | 0 |
12/05/2014 |
6.65
|
49,300 | 7.19 | 7.19 | 6.51 | 1,000 | 0 | 0.0 |
09/05/2014 |
7.19
|
5,800 | 6.92 | 7.39 | 6.92 | 0 | 0 | 0 |
08/05/2014 |
6.92
|
115,600 | 7.32 | 7.39 | 6.72 | 0 | 0 | 0 |
07/05/2014 |
7.32
|
17,400 | 7.52 | 7.72 | 7.32 | 2,000 | 0 | 0.0 |
06/05/2014 |
7.52
|
55,500 | 7.79 | 7.79 | 7.19 | 0 | 0 | 0 |
05/05/2014 |
7.79
|
6,400 | 7.86 | 7.86 | 7.59 | 0 | 0 | 0 |
29/04/2014 |
7.86
|
800 | 7.86 | 7.86 | 7.52 | 0 | 0 | 0 |
28/04/2014 |
7.86
|
1,800 | 7.79 | 7.86 | 7.59 | 0 | 0 | 0 |