Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
1.70 | 21.52% | 2,701 | 0 | 0 |
7.90
9.60
9.60
|
2 tháng
(2024-09-23) |
0.60 | 6.67% | 102,730 | 0 | 0 |
6.60
9.60
9.60
|
3 tháng
(2024-08-26) |
-0.20 | -2.04% | 104,133 | 0 | 0 |
6.60
9.80
9.60
|
6 tháng
(2024-05-27) |
-0.20 | -2.04% | 104,234 | 0 | 0 |
6.60
9.80
9.60
|
12 tháng
(2023-11-28) |
-0.50 | -4.95% | 112,697 | 0 | 0 |
6.60
10.10
9.60
|
24 tháng
(2022-12-05) |
-7.08 | -42.43% | 125,109 | 0 | 0 |
4.54
16.68
9.60
|
36 tháng
(2021-12-08) |
-7.71 | -44.54% | 140,553 | -3,300 | -0.1 |
4.54
17.31
9.60
|
60 tháng
(2019-12-19) |
-10.98 | -53.36% | 736,728 | -98,900 | -0.9 |
4.54
22.56
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2014 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
20/11/2014 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
19/11/2014 |
7.56
|
200 | 7.03 | 7.56 | 7.03 | 100 | 0 | 0.0 |
18/11/2014 |
7.56
|
800 | 7.18 | 7.64 | 7.18 | 200 | 0 | 0.0 |
17/11/2014 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
14/11/2014 |
7.79
|
300 | 7.26 | 7.79 | 7.26 | 100 | 0 | 0.0 |
13/11/2014 |
7.95
|
1,200 | 7.64 | 8.25 | 7.33 | 300 | 0 | 0.0 |
12/11/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
11/11/2014 |
8.10
|
200 | 7.49 | 8.10 | 7.49 | 200 | 0 | 0.0 |
10/11/2014 |
7.49
|
200 | 7.03 | 7.49 | 7.03 | 100 | 0 | 0.0 |
07/11/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
06/11/2014 |
7.64
|
1,600 | 7.18 | 7.64 | 6.88 | 100 | 0 | 0.0 |
05/11/2014 |
7.64
|
600 | 7.26 | 7.64 | 7.26 | 100 | 0 | 0.0 |
04/11/2014 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
03/11/2014 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 100 | 0 | 0.0 |
31/10/2014 |
7.56
|
4,000 | 7.49 | 7.79 | 7.18 | 400 | 0 | 0.0 |
30/10/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
29/10/2014 |
7.49
|
200 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
28/10/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
27/10/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
24/10/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
23/10/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
22/10/2014 |
7.64
|
2,100 | 7.26 | 7.64 | 7.18 | 100 | 0 | 0.0 |
21/10/2014 |
7.87
|
300 | 7.26 | 7.87 | 7.26 | 100 | 0 | 0.0 |
20/10/2014 |
7.95
|
1,000 | 7.41 | 7.95 | 7.33 | 200 | 0 | 0.0 |
17/10/2014 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
16/10/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
15/10/2014 |
7.87
|
22,100 | 7.33 | 7.87 | 7.33 | 100 | 0 | 0.0 |
14/10/2014 |
8.02
|
600 | 8.10 | 8.63 | 7.26 | 500 | 0 | 0.0 |
13/10/2014 |
8.02
|
200 | 7.64 | 8.02 | 7.64 | 200 | 0 | 0.0 |
10/10/2014 |
7.56
|
200 | 7.56 | 7.56 | 7.56 | 200 | 0 | 0.0 |
09/10/2014 |
7.79
|
1,100 | 7.87 | 7.87 | 7.79 | 300 | 0 | 0.0 |
08/10/2014 |
7.87
|
200 | 7.87 | 7.87 | 7.87 | 200 | 0 | 0.0 |
07/10/2014 |
8.10
|
12,500 | 7.41 | 8.10 | 7.41 | 1,000 | 0 | 0.0 |
06/10/2014 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
03/10/2014 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
02/10/2014 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
01/10/2014 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
30/09/2014 |
9.02
|
400 | 8.86 | 9.02 | 8.86 | 400 | 0 | 0.0 |
29/09/2014 |
8.86
|
1,200 | 9.02 | 9.02 | 8.02 | 1,100 | 0 | 0.0 |
26/09/2014 |
8.71
|
400 | 8.18 | 8.71 | 8.18 | 400 | 0 | 0.0 |
25/09/2014 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 100 | 0 | 0.0 |
24/09/2014 |
7.95
|
200 | 7.56 | 7.95 | 7.56 | 100 | 0 | 0.0 |
23/09/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
22/09/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
19/09/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
18/09/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
17/09/2014 |
8.33
|
300 | 8.56 | 8.56 | 7.41 | 200 | 0 | 0.0 |
16/09/2014 |
8.10
|
300 | 8.40 | 8.40 | 7.33 | 200 | 0 | 0.0 |
15/09/2014 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
12/09/2014 |
8.02
|
200 | 7.64 | 8.02 | 7.64 | 100 | 0 | 0.0 |
11/09/2014 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
10/09/2014 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
09/09/2014 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
08/09/2014 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 100 | 0 | 0.0 |
05/09/2014 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 100 | 0 | 0.0 |
04/09/2014 |
7.79
|
2,000 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
03/09/2014 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
29/08/2014 |
8.40
|
1,400 | 9.55 | 9.55 | 7.87 | 200 | 0 | 0.0 |
28/08/2014 |
8.71
|
400 | 8.56 | 8.71 | 8.48 | 200 | 0 | 0.0 |
27/08/2014 |
9.40
|
800 | 8.63 | 9.40 | 8.63 | 0 | 0 | 0 |
26/08/2014 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
25/08/2014 |
9.55
|
3,000 | 9.55 | 10.39 | 8.63 | 2,500 | 0 | 0.0 |
22/08/2014 |
9.55
|
700 | 9.55 | 10.47 | 8.63 | 400 | 0 | 0.0 |
21/08/2014 |
9.55
|
400 | 8.40 | 9.55 | 8.40 | 400 | 0 | 0.0 |
20/08/2014 |
9.09
|
300 | 7.87 | 9.09 | 7.87 | 200 | 0 | 0.0 |
19/08/2014 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 100 | 0 | 0.0 |
18/08/2014 |
8.02
|
200 | 7.33 | 8.02 | 7.33 | 100 | 0 | 0.0 |
15/08/2014 |
8.02
|
200 | 7.56 | 8.02 | 7.56 | 100 | 0 | 0.0 |
14/08/2014 |
8.25
|
100 | 8.25 | 8.25 | 8.25 | 100 | 0 | 0.0 |
13/08/2014 |
9.09
|
500 | 9.32 | 9.32 | 7.79 | 100 | 0 | 0.0 |
12/08/2014 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
11/08/2014 |
8.63
|
200 | 8.25 | 8.63 | 8.25 | 100 | 0 | 0.0 |
08/08/2014 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 100 | 0 | 0.0 |
07/08/2014 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 100 | 0 | 0.0 |
06/08/2014 |
8.33
|
300 | 8.33 | 8.33 | 8.33 | 200 | 0 | 0.0 |
05/08/2014 |
7.64
|
2,900 | 7.72 | 7.72 | 7.64 | 800 | 0 | 0.0 |
04/08/2014 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
01/08/2014 |
9.40
|
200 | 8.25 | 9.40 | 8.25 | 100 | 0 | 0.0 |
31/07/2014 |
9.09
|
1,300 | 8.40 | 9.17 | 8.40 | 1,300 | 0 | 0.0 |
30/07/2014 |
8.63
|
1,300 | 7.64 | 8.63 | 7.26 | 1,200 | 0 | 0.0 |
29/07/2014 |
7.87
|
100 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
28/07/2014 |
8.71
|
800 | 8.10 | 8.71 | 8.02 | 500 | 0 | 0.0 |
25/07/2014 |
8.86
|
1,900 | 8.86 | 9.70 | 8.86 | 1,500 | 0 | 0.0 |
24/07/2014 |
9.78
|
1,500 | 9.09 | 9.86 | 9.09 | 1,500 | 0 | 0.0 |
23/07/2014 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
22/07/2014 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
21/07/2014 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 100 | 0 | 0.0 |
18/07/2014 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 100 | 0 | 0.0 |
17/07/2014 |
8.79
|
600 | 8.63 | 8.79 | 8.63 | 500 | 0 | 0.0 |
16/07/2014 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
15/07/2014 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 100 | 0 | 0.0 |
14/07/2014 |
9.55
|
100 | 9.55 | 9.55 | 9.55 | 100 | 0 | 0.0 |
11/07/2014 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
10/07/2014 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
09/07/2014 |
9.02
|
800 | 8.79 | 9.09 | 8.79 | 800 | 0 | 0.0 |
08/07/2014 |
8.63
|
100 | 8.63 | 8.63 | 8.63 | 100 | 0 | 0.0 |
07/07/2014 |
8.25
|
300 | 9.32 | 9.32 | 7.87 | 300 | 0 | 0.0 |
04/07/2014 |
8.63
|
900 | 8.71 | 8.71 | 7.87 | 100 | 0 | 0.0 |
03/07/2014 |
8.71
|
1,200 | 8.71 | 9.17 | 7.87 | 1,100 | 0 | 0.0 |