| 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) |
0.08 | 0.87% | 38,300 | 0 | 0 |
9.23
9.99
9.31
|
|
2 tháng
(2024-07-22) |
0.01 | 0.08% | 112,700 | 0 | 0 |
9.05
9.99
9.31
|
|
3 tháng
(2024-06-24) |
0.35 | 3.86% | 239,400 | -8,200 | -0.1 |
8.96
9.99
9.31
|
|
6 tháng
(2024-03-25) |
0.59 | 6.75% | 617,400 | -52,700 | -0.5 |
8.07
9.99
9.31
|
|
12 tháng
(2023-09-26) |
-0.17 | -1.76% | 1,077,600 | -254,700 | -2.3 |
8.07
9.99
9.31
|
|
24 tháng
(2022-10-03) |
-0.90 | -8.86% | 2,369,900 | -707,291 | -7.6 |
8.07
10.94
9.31
|
|
36 tháng
(2021-10-06) |
-3.16 | -25.37% | 6,475,200 | -1,151,191 | -14.5 |
8.07
14.85
9.31
|
|
60 tháng
(2019-10-17) |
-1.08 | -10.41% | 8,351,470 | -1,105,341 | -14.1 |
8.07
14.85
9.31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/09/2014 |
7.42
|
2,880 | 7.46 | 7.46 | 7.14 | 1,880 | 0 | 0.0 |
| 11/09/2014 |
7.46
|
210 | 7.46 | 7.46 | 7.10 | 210 | 0 | 0.0 |
| 10/09/2014 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 09/09/2014 |
7.46
|
9,770 | 7.30 | 7.46 | 7.18 | 4,020 | 0 | 0.1 |
| 08/09/2014 |
7.30
|
10,060 | 7.22 | 7.30 | 7.22 | 5,020 | 2,000 | 0.1 |
| 05/09/2014 |
7.22
|
6,590 | 7.18 | 7.22 | 7.10 | 4,820 | 4,000 | 0.0 |
| 04/09/2014 |
7.18
|
4,110 | 7.26 | 7.26 | 7.10 | 3,780 | 3,000 | 0.0 |
| 03/09/2014 |
7.26
|
30 | 7.14 | 7.26 | 7.26 | 30 | 0 | 0.0 |
| 29/08/2014 |
7.14
|
8,180 | 7.10 | 7.22 | 7.10 | 1,350 | 4,100 | -0.0 |
| 28/08/2014 |
7.10
|
6,120 | 7.14 | 7.14 | 7.10 | 2,770 | 5,800 | -0.1 |
| 27/08/2014 |
7.14
|
12,250 | 7.10 | 7.14 | 7.10 | 3,000 | 3,200 | -0.0 |
| 26/08/2014 |
7.10
|
5,300 | 7.10 | 7.14 | 7.10 | 3,790 | 3,810 | -0.0 |
| 25/08/2014 |
7.10
|
19,260 | 7.18 | 7.18 | 7.10 | 5,000 | 9,500 | -0.1 |
| 22/08/2014 |
7.18
|
6,610 | 7.18 | 7.18 | 7.10 | 4,610 | 2,600 | 0.0 |
| 21/08/2014 |
7.18
|
1,290 | 7.10 | 7.18 | 7.10 | 1,290 | 0 | 0.0 |
| 20/08/2014 |
7.10
|
2,980 | 7.10 | 7.10 | 7.10 | 2,980 | 1,800 | 0.0 |
| 19/08/2014 |
7.10
|
5,020 | 7.10 | 7.10 | 7.10 | 5,000 | 1,000 | 0.1 |
| 18/08/2014 |
7.10
|
2,400 | 7.10 | 7.10 | 7.10 | 2,400 | 0 | 0.0 |
| 15/08/2014 |
7.10
|
5,000 | 7.10 | 7.10 | 7.10 | 5,000 | 1,800 | 0.1 |
| 14/08/2014 |
7.10
|
8,510 | 7.10 | 7.10 | 7.06 | 8,500 | 0 | 0.2 |
| 13/08/2014 |
7.10
|
5,000 | 7.10 | 7.10 | 7.10 | 5,000 | 2,000 | 0.1 |
| 12/08/2014 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 11/08/2014 |
7.10
|
5,960 | 7.22 | 7.22 | 6.79 | 5,020 | 2,440 | 0.0 |
| 08/08/2014 |
7.22
|
3,020 | 7.10 | 7.22 | 7.10 | 2,970 | 0 | 0.1 |
| 07/08/2014 |
7.10
|
30 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 06/08/2014 |
7.10
|
50 | 7.26 | 7.26 | 7.10 | 0 | 0 | 0 |
| 05/08/2014 |
7.26
|
3,010 | 7.26 | 7.26 | 7.10 | 3,010 | 0 | 0.1 |
| 04/08/2014 |
7.26
|
6,030 | 7.06 | 7.26 | 7.06 | 6,020 | 0 | 0.1 |
| 01/08/2014 |
7.06
|
7,000 | 7.18 | 7.18 | 7.06 | 5,500 | 3,000 | 0.0 |
| 31/07/2014 |
7.18
|
6,540 | 7.18 | 7.26 | 7.10 | 3,440 | 3,500 | -0.0 |
| 30/07/2014 |
7.18
|
7,410 | 7.18 | 7.18 | 7.10 | 3,020 | 500 | 0.0 |
| 29/07/2014 |
7.18
|
4,010 | 7.26 | 7.26 | 7.14 | 3,010 | 0 | 0.1 |
| 28/07/2014 |
7.26
|
7,210 | 7.30 | 7.30 | 7.14 | 3,190 | 0 | 0.1 |
| 25/07/2014 |
7.30
|
8,000 | 7.26 | 7.30 | 7.14 | 3,200 | 6,100 | -0.1 |
| 24/07/2014 |
7.26
|
5,380 | 7.30 | 7.30 | 7.14 | 3,020 | 4,500 | -0.0 |
| 23/07/2014 |
7.30
|
5,120 | 7.38 | 7.38 | 7.14 | 3,920 | 3,500 | 0.0 |
| 22/07/2014 |
7.38
|
5,640 | 7.18 | 7.42 | 7.14 | 3,080 | 3,600 | -0.0 |
| 21/07/2014 |
7.18
|
4,820 | 7.38 | 7.42 | 7.14 | 2,500 | 0 | 0.0 |
| 18/07/2014 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 17/07/2014 |
7.38
|
100 | 7.46 | 7.46 | 7.38 | 0 | 0 | 0 |
| 16/07/2014 |
7.46
|
2,070 | 7.50 | 7.50 | 7.14 | 520 | 0 | 0.0 |
| 15/07/2014 |
7.50
|
1,530 | 7.50 | 7.50 | 7.14 | 1,530 | 0 | 0.0 |
| 14/07/2014 |
7.50
|
50 | 7.34 | 7.50 | 7.50 | 50 | 0 | 0.0 |
| 11/07/2014 |
7.34
|
3,100 | 7.34 | 7.34 | 7.14 | 3,100 | 0 | 0.1 |
| 10/07/2014 |
7.34
|
1,040 | 7.34 | 7.34 | 6.83 | 220 | 0 | 0.0 |
| 09/07/2014 |
7.34
|
3,020 | 7.34 | 7.34 | 7.14 | 3,020 | 0 | 0.1 |
| 08/07/2014 |
7.34
|
1,070 | 7.30 | 7.34 | 7.14 | 1,070 | 0 | 0.0 |
| 07/07/2014 |
7.30
|
600 | 7.14 | 7.46 | 7.10 | 600 | 300 | 0.0 |
| 04/07/2014 |
7.14
|
1,600 | 7.26 | 7.30 | 7.14 | 500 | 0 | 0.0 |
| 03/07/2014 |
7.26
|
3,200 | 7.22 | 7.26 | 7.10 | 3,200 | 0 | 0.1 |
| 02/07/2014 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 01/07/2014 |
7.22
|
1,130 | 7.34 | 7.34 | 7.14 | 1,130 | 0 | 0.0 |
| 30/06/2014 |
7.34
|
1,180 | 7.22 | 7.50 | 7.22 | 880 | 0 | 0.0 |
| 27/06/2014 |
7.22
|
2,860 | 7.22 | 7.22 | 7.14 | 2,760 | 0 | 0.0 |
| 26/06/2014 |
7.22
|
1,050 | 7.46 | 7.46 | 6.98 | 50 | 0 | 0.0 |
| 25/06/2014 |
7.46
|
4,630 | 7.10 | 7.46 | 7.02 | 4,630 | 0 | 0.1 |
| 24/06/2014 |
7.10
|
1,070 | 7.14 | 7.14 | 6.94 | 1,010 | 0 | 0.0 |
| 23/06/2014 |
7.14
|
1,000 | 7.26 | 7.26 | 7.14 | 0 | 0 | 0 |
| 20/06/2014 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 19/06/2014 |
7.26
|
7,210 | 7.30 | 7.30 | 6.83 | 3,100 | 0 | 0.1 |
| 18/06/2014 |
7.30
|
1,180 | 7.34 | 7.34 | 6.90 | 70 | 0 | 0.0 |
| 17/06/2014 |
7.34
|
60 | 7.38 | 7.38 | 7.10 | 10 | 0 | 0.0 |
| 16/06/2014 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 13/06/2014 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 12/06/2014 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 11/06/2014 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 10/06/2014 |
7.38
|
70 | 7.46 | 7.46 | 7.10 | 10 | 0 | 0.0 |
| 09/06/2014 |
7.46
|
10 | 7.26 | 7.46 | 7.46 | 10 | 0 | 0.0 |
| 06/06/2014 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 05/06/2014 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 04/06/2014 |
7.26
|
2,180 | 7.30 | 7.65 | 6.90 | 1,520 | 0 | 0.0 |
| 03/06/2014 |
7.30
|
3,270 | 7.30 | 7.30 | 6.90 | 2,980 | 0 | 0.1 |
| 02/06/2014 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 30/05/2014 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 29/05/2014 |
7.30
|
730 | 7.34 | 7.34 | 6.90 | 200 | 0 | 0.0 |
| 28/05/2014 |
7.34
|
1,630 | 7.38 | 7.38 | 7.06 | 1,500 | 0 | 0.0 |
| 27/05/2014 |
7.38
|
70 | 7.50 | 7.50 | 7.06 | 50 | 0 | 0.0 |
| 26/05/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/05/2014 |
7.50
|
240 | 7.26 | 7.50 | 7.26 | 190 | 0 | 0.0 |
| 22/05/2014 |
7.26
|
860 | 7.06 | 7.42 | 6.75 | 480 | 400 | 0.0 |
| 21/05/2014 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 20/05/2014 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 19/05/2014 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 16/05/2014 |
7.06
|
3,000 | 7.10 | 7.10 | 6.63 | 800 | 100 | 0.0 |
| 15/05/2014 |
7.10
|
40 | 7.22 | 7.22 | 6.90 | 30 | 0 | 0.0 |
| 14/05/2014 |
7.22
|
100 | 7.22 | 7.22 | 6.75 | 50 | 0 | 0.0 |
| 13/05/2014 |
7.22
|
12,560 | 7.26 | 7.26 | 6.79 | 12,500 | 0 | 0.2 |
| 12/05/2014 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 09/05/2014 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 08/05/2014 |
7.26
|
4,000 | 7.30 | 7.30 | 7.26 | 4,000 | 0 | 0.1 |
| 07/05/2014 |
7.30
|
1,240 | 7.26 | 7.42 | 7.10 | 30 | 0 | 0.0 |
| 06/05/2014 |
7.26
|
4,910 | 7.46 | 7.46 | 6.94 | 3,600 | 0 | 0.1 |
| 05/05/2014 |
7.46
|
5,020 | 7.50 | 7.50 | 7.10 | 2,020 | 0 | 0.0 |
| 29/04/2014 |
7.50
|
1,400 | 7.50 | 7.50 | 7.30 | 1,400 | 0 | 0.0 |
| 28/04/2014 |
7.50
|
190 | 7.50 | 7.50 | 7.10 | 150 | 0 | 0.0 |
| 25/04/2014 |
7.50
|
2,950 | 7.34 | 7.69 | 7.34 | 1,950 | 0 | 0.0 |
| 24/04/2014 |
7.34
|
32,720 | 7.42 | 7.42 | 7.10 | 700 | 0 | 0.0 |
| 23/04/2014 |
7.42
|
1,280 | 7.50 | 7.50 | 7.06 | 1,070 | 0 | 0.0 |
| 22/04/2014 |
7.50
|
2,750 | 7.26 | 7.50 | 6.90 | 2,250 | 0 | 0.0 |
| 21/04/2014 |
7.26
|
100 | 6.90 | 7.26 | 7.10 | 100 | 0 | 0.0 |