Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.27 | -8.86% | 244,900 | -800 | -0.0 |
13
14.56
13.80
|
2 tháng
(2024-07-22) |
-1.93 | -12.82% | 718,400 | 400 | 0.0 |
12.13
15.03
13.80
|
3 tháng
(2024-06-21) |
-13.78 | -51.26% | 2,244,000 | 8,400 | 0.2 |
12.13
26.88
13.80
|
6 tháng
(2024-04-01) |
-7.43 | -36.20% | 3,316,800 | 18,100 | 0.5 |
12.13
26.88
13.80
|
12 tháng
(2023-09-25) |
1.81 | 16% | 5,013,900 | 4,528 | 0.2 |
10.45
26.88
13.80
|
24 tháng
(2022-09-30) |
-3.61 | -21.59% | 6,072,320 | -117,652 | -1.3 |
9.05
26.88
13.80
|
36 tháng
(2021-10-05) |
-6.31 | -32.52% | 10,500,429 | -2,452 | 2.1 |
9.05
36.87
13.80
|
60 tháng
(2019-10-16) |
4.70 | 55.95% | 18,236,484 | -196,272 | 0.0 |
5.41
36.87
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/08/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
15/08/2014 |
9.24
|
10 | 8.82 | 9.24 | 9.24 | 10 | 0 | 0.0 |
14/08/2014 |
8.82
|
570 | 9.24 | 9.24 | 8.65 | 50 | 0 | 0.0 |
13/08/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
12/08/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
11/08/2014 |
9.24
|
60 | 9.16 | 9.24 | 9.16 | 60 | 0 | 0.0 |
08/08/2014 |
9.16
|
1,010 | 9.07 | 9.16 | 8.57 | 10 | 0 | 0.0 |
07/08/2014 |
9.07
|
20 | 8.99 | 9.07 | 9.07 | 20 | 10 | 0.0 |
06/08/2014 |
8.99
|
5,770 | 9.24 | 9.24 | 8.65 | 4,150 | 0 | 0.0 |
05/08/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
04/08/2014 |
9.24
|
40 | 9.24 | 9.24 | 9.24 | 40 | 0 | 0.0 |
01/08/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
31/07/2014 |
9.24
|
1,510 | 9.24 | 9.24 | 8.90 | 1,500 | 0 | 0.0 |
30/07/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
29/07/2014 |
9.24
|
1,350 | 8.99 | 9.24 | 8.40 | 1,060 | 0 | 0.0 |
28/07/2014 |
8.99
|
2,920 | 9.16 | 9.24 | 8.57 | 1,920 | 0 | 0.0 |
25/07/2014 |
9.16
|
400 | 9.24 | 9.24 | 8.65 | 150 | 0 | 0.0 |
24/07/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
23/07/2014 |
9.24
|
18,690 | 8.99 | 9.24 | 8.40 | 17,930 | 0 | 0.2 |
22/07/2014 |
8.99
|
30 | 9.24 | 9.24 | 8.74 | 10 | 0 | 0.0 |
21/07/2014 |
9.24
|
10 | 8.90 | 9.24 | 9.24 | 10 | 0 | 0.0 |
18/07/2014 |
8.90
|
720 | 8.40 | 8.90 | 8.40 | 720 | 0 | 0.0 |
17/07/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
16/07/2014 |
8.40
|
6,250 | 8.40 | 8.90 | 7.98 | 6,250 | 0 | 0.1 |
15/07/2014 |
8.40
|
640 | 8.65 | 8.65 | 8.06 | 630 | 0 | 0.0 |
14/07/2014 |
8.65
|
10 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
11/07/2014 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
10/07/2014 |
8.65
|
20 | 8.74 | 8.74 | 8.15 | 10 | 0 | 0.0 |
09/07/2014 |
8.74
|
3,010 | 8.74 | 8.74 | 8.40 | 10 | 0 | 0.0 |
08/07/2014 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
07/07/2014 |
8.74
|
4,790 | 8.57 | 8.90 | 8.23 | 4,770 | 0 | 0.0 |
04/07/2014 |
8.57
|
10 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
03/07/2014 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
02/07/2014 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
01/07/2014 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
30/06/2014 |
8.57
|
850 | 8.48 | 8.57 | 8.48 | 850 | 0 | 0.0 |
27/06/2014 |
8.48
|
14,720 | 8.23 | 8.48 | 7.81 | 14,720 | 0 | 0.1 |
26/06/2014 |
8.23
|
1,510 | 8.40 | 8.40 | 7.81 | 10 | 1,500 | -0.0 |
25/06/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
24/06/2014 |
8.40
|
4,000 | 8.57 | 8.57 | 8.40 | 4,000 | 0 | 0.0 |
23/06/2014 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
20/06/2014 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
19/06/2014 |
8.57
|
10 | 8.32 | 8.57 | 8.57 | 10 | 0 | 0.0 |
18/06/2014 |
8.32
|
20 | 8.48 | 8.48 | 8.32 | 0 | 0 | 0 |
17/06/2014 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
16/06/2014 |
8.48
|
6,700 | 8.40 | 8.48 | 8.23 | 6,700 | 5,050 | 0.0 |
13/06/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
12/06/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
11/06/2014 |
8.40
|
30 | 8.40 | 8.65 | 7.81 | 10 | 10 | 0 |
10/06/2014 |
8.40
|
60 | 8.06 | 8.40 | 8.06 | 60 | 0 | 0.0 |
09/06/2014 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
06/06/2014 |
8.06
|
20 | 8.23 | 8.23 | 7.73 | 10 | 0 | 0.0 |
05/06/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
04/06/2014 |
8.23
|
1,000 | 8.23 | 8.23 | 8.23 | 1,000 | 0 | 0.0 |
03/06/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
02/06/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
30/05/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
29/05/2014 |
8.23
|
3,100 | 7.98 | 8.40 | 8.06 | 3,100 | 3,050 | 0.0 |
28/05/2014 |
7.98
|
1,010 | 8.40 | 8.40 | 7.90 | 1,000 | 890 | 0.0 |
27/05/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
26/05/2014 |
8.40
|
17,660 | 7.90 | 8.40 | 7.90 | 17,060 | 6,000 | 0.1 |
23/05/2014 |
7.90
|
30 | 7.81 | 7.90 | 7.73 | 30 | 0 | 0.0 |
22/05/2014 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
21/05/2014 |
7.81
|
3,640 | 7.81 | 7.81 | 7.56 | 2,750 | 0 | 0.0 |
20/05/2014 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
19/05/2014 |
7.81
|
21,240 | 7.98 | 7.98 | 7.81 | 21,200 | 21,240 | -0.0 |
16/05/2014 |
7.98
|
7,100 | 7.73 | 7.98 | 7.73 | 7,100 | 2,950 | 0.0 |
15/05/2014 |
7.73
|
13,090 | 7.56 | 7.73 | 7.48 | 13,090 | 0 | 0.1 |
14/05/2014 |
7.56
|
13,300 | 7.81 | 7.81 | 7.56 | 13,300 | 0 | 0.1 |
13/05/2014 |
7.81
|
2,460 | 7.90 | 7.90 | 7.81 | 860 | 0 | 0.0 |
12/05/2014 |
7.90
|
12,330 | 7.48 | 7.98 | 7.48 | 11,320 | 0 | 0.1 |
09/05/2014 |
7.48
|
3,520 | 7.14 | 7.48 | 7.06 | 2,110 | 0 | 0.0 |
08/05/2014 |
7.14
|
9,700 | 7.56 | 7.56 | 7.14 | 9,700 | 7,700 | 0.0 |
07/05/2014 |
7.56
|
5,880 | 7.22 | 7.56 | 7.22 | 5,870 | 100 | 0.1 |
06/05/2014 |
7.22
|
12,160 | 7.73 | 7.73 | 7.22 | 9,140 | 0 | 0.1 |
05/05/2014 |
7.73
|
3,010 | 8.23 | 8.23 | 7.73 | 30 | 0 | 0.0 |
29/04/2014 |
8.23
|
990 | 8.32 | 8.32 | 7.81 | 0 | 0 | 0 |
28/04/2014 |
8.32
|
12,020 | 8.32 | 8.32 | 7.81 | 10,000 | 0 | 0.1 |
25/04/2014 |
8.32
|
12,110 | 8.32 | 8.32 | 7.98 | 11,100 | 0 | 0.1 |
24/04/2014 |
8.32
|
2,220 | 8.48 | 8.48 | 7.98 | 10 | 0 | 0.0 |
23/04/2014 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
22/04/2014 |
8.48
|
2,030 | 8.48 | 8.57 | 8.40 | 20 | 0 | 0.0 |
21/04/2014 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
18/04/2014 |
8.48
|
12,910 | 8.48 | 8.48 | 7.98 | 12,900 | 0 | 0.1 |
17/04/2014 |
8.48
|
1,200 | 8.32 | 8.48 | 8.48 | 0 | 0 | 0 |
16/04/2014 |
8.32
|
44,940 | 8.40 | 8.40 | 7.81 | 43,880 | 0 | 0.4 |
15/04/2014 |
8.40
|
3,500 | 8.40 | 8.40 | 7.90 | 320 | 0 | 0.0 |
14/04/2014 |
8.40
|
10,070 | 8.48 | 8.48 | 8.23 | 7,500 | 0 | 0.1 |
11/04/2014 |
8.48
|
23,820 | 8.48 | 8.48 | 8.23 | 10,600 | 0 | 0.1 |
10/04/2014 |
8.48
|
5,770 | 8.57 | 8.57 | 8.15 | 30 | 1,000 | -0.0 |
08/04/2014 |
8.57
|
2,040 | 8.82 | 8.82 | 8.32 | 20 | 0 | 0.0 |
07/04/2014 |
8.82
|
6,140 | 8.74 | 8.82 | 8.15 | 360 | 0 | 0.0 |
04/04/2014 |
8.74
|
8,670 | 8.90 | 8.90 | 8.32 | 1,000 | 0 | 0.0 |
03/04/2014 |
8.90
|
1,030 | 8.90 | 8.90 | 8.32 | 30 | 0 | 0.0 |
02/04/2014 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
01/04/2014 |
8.90
|
11,650 | 8.99 | 8.99 | 8.40 | 3,100 | 0 | 0.0 |
31/03/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
28/03/2014 |
8.99
|
6,050 | 8.99 | 8.99 | 8.82 | 1,050 | 0 | 0.0 |
27/03/2014 |
8.99
|
20,240 | 9.07 | 9.07 | 8.48 | 4,250 | 0 | 0.0 |
26/03/2014 |
9.07
|
3,630 | 9.16 | 9.16 | 8.82 | 300 | 0 | 0.0 |