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) |
0.20 | 0.68% | 220,300 | 27,000 | 0.8 |
29.40
30.10
29.60
|
2 tháng
(2024-07-22) |
-0.70 | -2.31% | 632,700 | 37,000 | 1.1 |
29.40
30.40
29.60
|
3 tháng
(2024-06-21) |
-1.30 | -4.21% | 1,454,900 | 241,700 | 7.4 |
29.40
30.90
29.60
|
6 tháng
(2024-03-25) |
-0.10 | -0.34% | 3,802,100 | 949,910 | 28.5 |
28.50
31.80
29.60
|
12 tháng
(2023-09-25) |
4.76 | 19.18% | 5,990,500 | 1,434,617 | 41.4 |
24.55
31.80
29.60
|
24 tháng
(2022-09-30) |
5.72 | 23.95% | 8,890,214 | 1,731,667 | 49.3 |
20.84
31.80
29.60
|
36 tháng
(2021-10-05) |
6.08 | 25.84% | 20,094,124 | 1,593,892 | 48.3 |
20.84
33
29.60
|
60 tháng
(2019-10-16) |
11.32 | 61.94% | 25,260,886 | 1,237,992 | 38.1 |
14.56
33
29.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2014 |
6.74
|
435 | 6.57 | 6.74 | 6.71 | 0 | 0 | 0 |
17/09/2014 |
6.57
|
2,400 | 6.60 | 6.60 | 6.57 | 0 | 0 | 0 |
16/09/2014 |
6.60
|
1,100 | 6.48 | 6.60 | 6.60 | 0 | 0 | 0 |
15/09/2014 |
6.48
|
2,500 | 6.45 | 6.60 | 6.45 | 0 | 0 | 0 |
12/09/2014 |
6.45
|
5,501 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
11/09/2014 |
6.45
|
500 | 6.45 | 6.45 | 5.85 | 0 | 0 | 0 |
10/09/2014 |
6.45
|
3,100 | 6.25 | 6.60 | 6.31 | 0 | 0 | 0 |
09/09/2014 |
6.25
|
9,700 | 6.34 | 6.34 | 6.08 | 0 | 0 | 0 |
08/09/2014 |
6.34
|
4,000 | 6.31 | 6.34 | 6.31 | 0 | 0 | 0 |
05/09/2014 |
6.31
|
4,000 | 6.17 | 6.31 | 6.28 | 0 | 0 | 0 |
04/09/2014 |
6.17
|
4,600 | 6.20 | 6.20 | 6.14 | 0 | 0 | 0 |
03/09/2014 |
6.20
|
1,600 | 6.17 | 6.25 | 6.20 | 0 | 0 | 0 |
29/08/2014 |
6.17
|
7,400 | 6.20 | 6.22 | 6.08 | 0 | 0 | 0 |
28/08/2014 |
6.20
|
8,800 | 6.17 | 6.20 | 6.17 | 0 | 0 | 0 |
27/08/2014 |
6.17
|
17,900 | 6.31 | 6.34 | 6.17 | 0 | 0 | 0 |
26/08/2014 |
6.31
|
21,400 | 6.34 | 6.34 | 6.31 | 0 | 0 | 0 |
25/08/2014 |
6.34
|
9,000 | 6.28 | 6.34 | 6.28 | 0 | 0 | 0 |
22/08/2014 |
6.28
|
17,900 | 6.37 | 6.57 | 6.28 | 0 | 0 | 0 |
21/08/2014 |
6.37
|
22,500 | 6.31 | 6.37 | 6.14 | 0 | 0 | 0 |
20/08/2014 |
6.31
|
13,400 | 6.17 | 6.31 | 6.14 | 0 | 0 | 0 |
19/08/2014 |
6.17
|
6,800 | 6.31 | 6.88 | 6.02 | 0 | 0 | 0 |
18/08/2014 |
6.31
|
9,500 | 6.31 | 6.74 | 6.08 | 0 | 0 | 0 |
15/08/2014 |
6.31
|
4,000 | 6.17 | 6.31 | 6.31 | 0 | 0 | 0 |
14/08/2014 |
6.17
|
1,900 | 6.31 | 6.31 | 6.02 | 0 | 0 | 0 |
13/08/2014 |
6.31
|
1,600 | 6.45 | 6.80 | 6.31 | 0 | 0 | 0 |
12/08/2014 |
6.45
|
10,800 | 6.45 | 6.45 | 6.08 | 0 | 0 | 0 |
11/08/2014 |
6.45
|
100 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
08/08/2014 |
6.45
|
2,200 | 6.43 | 6.57 | 6.45 | 0 | 0 | 0 |
07/08/2014 |
6.43
|
2,600 | 6.86 | 6.86 | 5.91 | 0 | 0 | 0 |
06/08/2014 |
6.86
|
6,800 | 6.91 | 6.91 | 6.31 | 0 | 0 | 0 |
05/08/2014 |
6.91
|
500 | 7.26 | 7.31 | 6.91 | 0 | 0 | 0 |
04/08/2014 |
7.26
|
200 | 8.06 | 8.06 | 7.26 | 0 | 0 | 0 |
01/08/2014 |
8.06
|
100 | 7.43 | 8.06 | 8.06 | 0 | 0 | 0 |
31/07/2014 |
7.43
|
100 | 7.14 | 7.43 | 7.43 | 0 | 0 | 0 |
30/07/2014 |
7.14
|
1,510 | 7.31 | 7.31 | 6.74 | 0 | 0 | 0 |
29/07/2014 |
7.31
|
100 | 7.00 | 7.31 | 7.31 | 0 | 0 | 0 |
28/07/2014 |
7.00
|
3,010 | 7.17 | 7.43 | 6.60 | 0 | 0 | 0 |
25/07/2014 |
7.17
|
400 | 7.17 | 7.75 | 7.17 | 200 | 0 | 0.0 |
24/07/2014 |
7.17
|
1,300 | 7.17 | 7.26 | 7.17 | 0 | 0 | 0 |
23/07/2014 |
7.17
|
6,900 | 7.31 | 7.31 | 6.60 | 0 | 0 | 0 |
22/07/2014 |
7.31
|
2,500 | 7.40 | 7.40 | 7.31 | 0 | 0 | 0 |
21/07/2014 |
7.40
|
2,700 | 9.18 | 9.18 | 6.34 | 0 | 0 | 0 |
18/07/2014 |
9.18
|
4,300 | 9.18 | 9.24 | 9.18 | 0 | 0 | 0 |
17/07/2014 |
9.18
|
3,200 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
16/07/2014 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
15/07/2014 |
9.18
|
3,231 | 9.61 | 9.61 | 9.18 | 0 | 0 | 0 |
14/07/2014 |
9.61
|
1,670 | 8.89 | 9.78 | 8.89 | 0 | 0 | 0 |
11/07/2014 |
8.89
|
100 | 8.61 | 8.89 | 8.89 | 0 | 0 | 0 |
10/07/2014 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
09/07/2014 |
8.61
|
200 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
08/07/2014 |
8.61
|
11,856 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 |
07/07/2014 |
8.61
|
2,400 | 8.61 | 8.69 | 8.61 | 0 | 0 | 0 |
04/07/2014 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
03/07/2014 |
8.61
|
2,300 | 8.58 | 8.61 | 8.61 | 0 | 0 | 0 |
02/07/2014 |
8.58
|
1,800 | 8.49 | 8.58 | 8.58 | 0 | 0 | 0 |
01/07/2014 |
8.49
|
1,000 | 8.61 | 8.61 | 8.49 | 0 | 0 | 0 |
30/06/2014 |
8.61
|
2,100 | 8.63 | 8.66 | 8.61 | 0 | 0 | 0 |
27/06/2014 |
8.63
|
400 | 8.61 | 8.63 | 8.63 | 0 | 0 | 0 |
26/06/2014 |
8.61
|
1,500 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
25/06/2014 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
24/06/2014 |
8.61
|
950 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 |
23/06/2014 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
20/06/2014 |
8.61
|
1,200 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
19/06/2014 |
8.61
|
3,600 | 8.00 | 8.61 | 8.61 | 0 | 0 | 0 |
18/06/2014 |
8.00
|
0 | 8.89 | 8.00 | 8.00 | 0 | 0 | 0 |
17/06/2014 |
8.89
|
1,900 | 9.04 | 9.04 | 8.61 | 100 | 0 | 0.0 |
16/06/2014 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
13/06/2014 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
12/06/2014 |
9.04
|
2,000 | 8.63 | 9.04 | 9.04 | 0 | 0 | 0 |
11/06/2014 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
10/06/2014 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
09/06/2014 |
8.63
|
0 | 8.52 | 8.63 | 8.63 | 0 | 0 | 0 |
06/06/2014 |
8.52
|
1,500 | 8.72 | 8.72 | 8.52 | 0 | 0 | 0 |
05/06/2014 |
8.72
|
200 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
04/06/2014 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
03/06/2014 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
02/06/2014 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
30/05/2014 |
8.72
|
0 | 8.69 | 8.72 | 8.72 | 0 | 0 | 0 |
29/05/2014 |
8.69
|
1,400 | 8.69 | 8.75 | 8.69 | 0 | 0 | 0 |
28/05/2014 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
27/05/2014 |
8.69
|
100 | 8.49 | 8.69 | 8.69 | 0 | 0 | 0 |
26/05/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
23/05/2014 |
8.49
|
0 | 8.61 | 8.49 | 8.49 | 0 | 0 | 0 |
22/05/2014 |
8.61
|
2,200 | 8.61 | 8.61 | 8.32 | 0 | 0 | 0 |
21/05/2014 |
8.61
|
2,000 | 8.61 | 8.61 | 8.46 | 0 | 0 | 0 |
20/05/2014 |
8.61
|
1,000 | 8.46 | 8.61 | 8.61 | 0 | 0 | 0 |
19/05/2014 |
8.46
|
0 | 9.18 | 8.46 | 8.46 | 0 | 0 | 0 |
16/05/2014 |
9.18
|
700 | 8.61 | 9.18 | 8.35 | 0 | 0 | 0 |
15/05/2014 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
14/05/2014 |
8.61
|
1,000 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
13/05/2014 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
12/05/2014 |
8.61
|
200 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
09/05/2014 |
8.61
|
1,000 | 8.46 | 8.61 | 8.61 | 0 | 0 | 0 |
08/05/2014 |
8.46
|
6,000 | 8.75 | 8.75 | 8.46 | 0 | 0 | 0 |
07/05/2014 |
8.75
|
300 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
06/05/2014 |
8.75
|
1,000 | 8.89 | 8.89 | 8.75 | 0 | 0 | 0 |
05/05/2014 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
29/04/2014 |
8.89
|
1,000 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
28/04/2014 |
8.89
|
500 | 9.04 | 9.04 | 8.89 | 0 | 0 | 0 |
25/04/2014 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |