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) |
-2.01 | -9.11% | 43,300 | 1,100 | 0.0 |
19.60
22.40
20.10
|
2 tháng
(2024-07-22) |
-0.64 | -3.10% | 70,000 | -1,080 | -0.0 |
18.92
22.40
20.10
|
3 tháng
(2024-06-24) |
-0.46 | -2.24% | 84,900 | 820 | 0.0 |
18.92
22.40
20.10
|
6 tháng
(2024-03-25) |
-0.83 | -3.95% | 111,800 | -2,380 | -0.0 |
18.92
22.94
20.10
|
12 tháng
(2023-09-26) |
0.73 | 3.76% | 170,700 | 2,120 | 0.1 |
16.91
22.94
20.10
|
24 tháng
(2022-10-03) |
3.55 | 21.43% | 270,502 | 3,920 | 0.1 |
11.97
22.94
20.10
|
36 tháng
(2021-10-06) |
-4.18 | -17.23% | 3,772,662 | -251,373 | -6.2 |
11.97
24.44
20.10
|
60 tháng
(2019-10-17) |
-1.45 | -6.75% | 4,242,699 | -246,120 | -5.9 |
11.97
27.84
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
8.85
|
3,000 | 9.34 | 9.34 | 8.85 | 3,000 | 0 | 0.1 |
18/09/2014 |
9.34
|
1,600 | 9.37 | 9.37 | 8.43 | 1,600 | 0 | 0.1 |
17/09/2014 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
16/09/2014 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
15/09/2014 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
12/09/2014 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
11/09/2014 |
9.37
|
300 | 8.59 | 9.37 | 7.81 | 300 | 100 | 0.0 |
10/09/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
09/09/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
08/09/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
05/09/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
04/09/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
03/09/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
29/08/2014 |
8.59
|
1,500 | 8.46 | 8.59 | 8.46 | 1,500 | 0 | 0.0 |
28/08/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
27/08/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
26/08/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
25/08/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
22/08/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 100 | 0 | 0.0 |
21/08/2014 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 100 | 0 | 0.0 |
20/08/2014 |
8.46
|
200 | 8.41 | 8.46 | 8.46 | 0 | 0 | 0 |
19/08/2014 |
8.41
|
2,200 | 8.46 | 8.46 | 8.33 | 1,500 | 0 | 0.0 |
18/08/2014 |
8.46
|
800 | 8.33 | 8.46 | 8.33 | 800 | 0 | 0.0 |
15/08/2014 |
8.33
|
200 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
14/08/2014 |
8.33
|
300 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
13/08/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
12/08/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
11/08/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
08/08/2014 |
8.33
|
300 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
07/08/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
06/08/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
05/08/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
04/08/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
01/08/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
31/07/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
30/07/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
29/07/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
28/07/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
25/07/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
24/07/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
23/07/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
22/07/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
21/07/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
18/07/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
17/07/2014 |
8.33
|
600 | 8.41 | 8.41 | 8.33 | 600 | 0 | 0.0 |
16/07/2014 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
15/07/2014 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 600 | 200 | 0.0 |
14/07/2014 |
8.41
|
600 | 8.07 | 8.41 | 7.81 | 600 | 200 | 0.0 |
11/07/2014 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
10/07/2014 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
09/07/2014 |
8.07
|
5,000 | 7.81 | 8.07 | 7.81 | 5,000 | 0 | 0.2 |
08/07/2014 |
7.81
|
2,000 | 8.41 | 8.41 | 7.81 | 2,000 | 0 | 0.1 |
07/07/2014 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
04/07/2014 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
03/07/2014 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
02/07/2014 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
01/07/2014 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
30/06/2014 |
8.41
|
6,600 | 7.89 | 8.59 | 7.89 | 6,600 | 0 | 0.2 |
27/06/2014 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
26/06/2014 |
7.89
|
1,000 | 7.81 | 7.89 | 7.81 | 1,000 | 0 | 0.0 |
25/06/2014 |
7.81
|
22,000 | 7.81 | 7.81 | 7.81 | 22,000 | 0 | 0.7 |
24/06/2014 |
7.81
|
3,000 | 8.46 | 8.46 | 7.81 | 3,000 | 0 | 0.1 |
23/06/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
20/06/2014 |
8.46
|
3,000 | 8.72 | 8.72 | 8.07 | 0 | 0 | 0 |
19/06/2014 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
18/06/2014 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
17/06/2014 |
8.72
|
500 | 9.11 | 9.11 | 8.72 | 0 | 0 | 0 |
16/06/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
13/06/2014 |
9.11
|
4,000 | 9.37 | 9.37 | 8.59 | 3,000 | 0 | 0.1 |
12/06/2014 |
9.37
|
3,300 | 8.59 | 9.37 | 8.59 | 3,000 | 0 | 0.1 |
11/06/2014 |
8.59
|
2,100 | 8.59 | 9.45 | 7.73 | 0 | 0 | 0 |
10/06/2014 |
8.59
|
200 | 7.81 | 8.59 | 8.59 | 0 | 0 | 0 |
09/06/2014 |
7.81
|
3,500 | 7.73 | 7.81 | 7.73 | 3,500 | 240 | 0.1 |
06/06/2014 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
05/06/2014 |
7.73
|
100 | 7.55 | 7.73 | 7.73 | 0 | 80 | -0.0 |
04/06/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
03/06/2014 |
7.55
|
1,900 | 7.16 | 7.55 | 7.29 | 1,800 | 0 | 0.1 |
02/06/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
30/05/2014 |
7.16
|
100 | 6.90 | 7.16 | 7.16 | 0 | 0 | 0 |
29/05/2014 |
6.90
|
100 | 6.40 | 6.90 | 6.90 | 0 | 0 | 0 |
28/05/2014 |
6.40
|
2,900 | 6.35 | 6.40 | 6.35 | 2,700 | 0 | 0.1 |
27/05/2014 |
6.35
|
3,400 | 6.30 | 6.35 | 6.30 | 3,300 | 0 | 0.1 |
26/05/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
23/05/2014 |
6.30
|
1,600 | 6.25 | 6.30 | 6.30 | 1,600 | 0 | 0.0 |
22/05/2014 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
21/05/2014 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
20/05/2014 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
19/05/2014 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
16/05/2014 |
6.25
|
100 | 6.25 | 6.25 | 6.25 | 100 | 0 | 0.0 |
15/05/2014 |
6.25
|
1,000 | 6.92 | 6.92 | 6.25 | 1,000 | 0 | 0.0 |
14/05/2014 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
13/05/2014 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
12/05/2014 |
6.92
|
100 | 6.30 | 6.92 | 6.92 | 0 | 0 | 0 |
09/05/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
08/05/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
07/05/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
06/05/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
05/05/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
29/04/2014 |
6.30
|
500 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
28/04/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |