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) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-08-26) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-05-27) |
-0.10 | -20% | 6,593,785 | 0 | 0 |
0.40
0.50
0.40
|
12 tháng
(2023-11-28) |
-0.20 | -33.33% | 20,205,625 | -9,590 | -0.0 |
0.40
0.70
0.40
|
24 tháng
(2022-12-05) |
-0.50 | -55.56% | 74,395,479 | -86,700 | -0.1 |
0.40
1
0.40
|
36 tháng
(2021-12-08) |
-6.50 | -94.20% | 196,697,315 | -139,400 | -0.2 |
0.40
6.90
0.40
|
60 tháng
(2019-12-19) |
0 | 0% | 992,152,822 | -44,375 | 0.1 |
0.30
6.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/11/2014 |
13.60
|
130,720 | 13.70 | 14 | 13.60 | 1,000 | 100 | 0.0 |
06/11/2014 |
14
|
659,070 | 13.80 | 14 | 13.80 | 3,000 | 100 | 0.0 |
05/11/2014 |
13.10
|
107,690 | 12.30 | 13.10 | 12.30 | 0 | 0 | 0 |
04/11/2014 |
12.30
|
120,390 | 12.40 | 12.60 | 12.20 | 100 | 0 | 0.0 |
03/11/2014 |
12.60
|
215,000 | 13.40 | 13.40 | 12.30 | 100 | 2,000 | -0.0 |
31/10/2014 |
13.10
|
102,750 | 13.30 | 13.50 | 13 | 0 | 0 | 0 |
30/10/2014 |
13.30
|
325,010 | 13.70 | 13.90 | 13 | 0 | 0 | 0 |
29/10/2014 |
13
|
1,010,990 | 13.90 | 14.30 | 13 | 2,000 | 0 | 0.0 |
28/10/2014 |
13.90
|
661,450 | 14 | 14.10 | 13.90 | 0 | 0 | 0 |
27/10/2014 |
14.90
|
867,800 | 16.20 | 16.20 | 14.90 | 0 | 0 | 0 |
24/10/2014 |
16
|
221,740 | 17 | 17.10 | 16 | 10,000 | 0 | 0.2 |
23/10/2014 |
17.10
|
231,410 | 18 | 18 | 17.10 | 0 | 0 | 0 |
22/10/2014 |
18.30
|
352,860 | 18.70 | 18.90 | 18.30 | 0 | 0 | 0 |
21/10/2014 |
18.70
|
463,700 | 18.80 | 18.90 | 18.60 | 0 | 0 | 0 |
20/10/2014 |
18.90
|
356,590 | 19.10 | 19.30 | 18.70 | 0 | 0 | 0 |
17/10/2014 |
19.10
|
235,500 | 19 | 19.40 | 19 | 0 | 0 | 0 |
16/10/2014 |
19
|
1,134,840 | 18.20 | 19.30 | 18.20 | 0 | 0 | 0 |
15/10/2014 |
18.20
|
433,280 | 18 | 18.40 | 17.90 | 0 | 0 | 0 |
14/10/2014 |
18
|
443,490 | 18.10 | 18.40 | 17.80 | 0 | 0 | 0 |
13/10/2014 |
18
|
125,200 | 17.70 | 18 | 17.60 | 0 | 0 | 0 |
10/10/2014 |
17.50
|
63,830 | 18 | 18.30 | 17.50 | 0 | 0 | 0 |
09/10/2014 |
18.50
|
258,630 | 17.90 | 18.50 | 17.30 | 0 | 0 | 0 |
08/10/2014 |
17.90
|
325,020 | 18.40 | 18.50 | 17.90 | 0 | 0 | 0 |
07/10/2014 |
18.40
|
543,000 | 17.90 | 18.50 | 17 | 12,000 | 0 | 0.2 |
06/10/2014 |
17.90
|
162,020 | 18.60 | 18.70 | 17.90 | 0 | 0 | 0 |
03/10/2014 |
18.60
|
355,430 | 18 | 19.20 | 17.90 | 0 | 4,150 | -0.1 |
02/10/2014 |
19.20
|
100,600 | 19.30 | 20.50 | 19.20 | 0 | 0 | 0 |
01/10/2014 |
20.60
|
500,120 | 19.20 | 20.60 | 18.70 | 0 | 0 | 0 |
30/09/2014 |
20.10
|
1,441,400 | 20.10 | 21.30 | 20.10 | 4,000 | 0 | 0.1 |
29/09/2014 |
21.60
|
153,740 | 23 | 23 | 21.60 | 0 | 0 | 0 |
26/09/2014 |
23.20
|
1,462,280 | 21.90 | 23.20 | 20.20 | 0 | 1,000 | -0.0 |
25/09/2014 |
21.70
|
1,503,390 | 20.60 | 21.70 | 20.40 | 0 | 5,000 | -0.1 |
24/09/2014 |
20.30
|
1,022,740 | 19.30 | 20.30 | 19.30 | 0 | 0 | 0 |
23/09/2014 |
19
|
802,350 | 17.70 | 19 | 17.60 | 1,000 | 0 | 0.0 |
22/09/2014 |
17.80
|
232,310 | 17 | 17.80 | 16.80 | 0 | 0 | 0 |
19/09/2014 |
17.10
|
101,690 | 17.80 | 17.80 | 16.90 | 8,000 | 0 | 0.1 |
18/09/2014 |
16.90
|
179,930 | 17.60 | 17.70 | 16.60 | 0 | 5,000 | -0.1 |
17/09/2014 |
16.60
|
189,660 | 16.50 | 16.60 | 15.60 | 0 | 0 | 0 |
16/09/2014 |
15.60
|
122,650 | 15.60 | 16 | 15.60 | 0 | 0 | 0 |
15/09/2014 |
16.70
|
102,100 | 17.90 | 17.90 | 16.70 | 0 | 0 | 0 |
12/09/2014 |
17.90
|
342,850 | 18.20 | 18.20 | 16.50 | 0 | 1,000 | -0.0 |
11/09/2014 |
17.70
|
173,650 | 18 | 18 | 16.50 | 0 | 100 | -0.0 |
10/09/2014 |
16.90
|
89,870 | 16.70 | 16.90 | 15.50 | 200 | 0 | 0.0 |
09/09/2014 |
15.80
|
205,770 | 14.80 | 15.80 | 14.80 | 1,000 | 15,000 | -0.2 |
08/09/2014 |
14.80
|
274,900 | 17 | 17 | 14.80 | 0 | 0 | 0 |
05/09/2014 |
15.90
|
169,800 | 15.90 | 15.90 | 15 | 0 | 0 | 0 |
04/09/2014 |
14.90
|
57,090 | 14.90 | 14.90 | 14.90 | 0 | 6,210 | -0.1 |
03/09/2014 |
14
|
19,120 | 14 | 14 | 14 | 0 | 0 | 0 |
29/08/2014 |
13.10
|
486,380 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
28/08/2014 |
12.30
|
51,050 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
27/08/2014 |
11.50
|
123,860 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
26/08/2014 |
10.80
|
20,850 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
25/08/2014 |
10.10
|
21,480 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
22/08/2014 |
9.50
|
157,030 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
21/08/2014 |
8.90
|
52,300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
20/08/2014 |
8.40
|
10,560 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
19/08/2014 |
7.90
|
50,140 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
18/08/2014 |
7.40
|
16,050 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
15/08/2014 |
7
|
48,100 | 7 | 7 | 7 | 0 | 0 | 0 |
14/08/2014 |
6.60
|
120,660 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
13/08/2014 |
6.20
|
18,160 | 6 | 6.20 | 6 | 0 | 0 | 0 |
12/08/2014 |
6.10
|
16,670 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
11/08/2014 |
6
|
4,550 | 6 | 6 | 6 | 0 | 0 | 0 |
08/08/2014 |
6.20
|
1,020 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
07/08/2014 |
6.20
|
7,990 | 6 | 6.20 | 6 | 0 | 0 | 0 |
06/08/2014 |
6
|
11,510 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
05/08/2014 |
6
|
15,730 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
04/08/2014 |
5.70
|
31,470 | 5.80 | 5.90 | 5.70 | 0 | 360 | -0.0 |
01/08/2014 |
5.80
|
21,070 | 5.80 | 5.80 | 5.60 | 0 | 10 | -0.0 |
31/07/2014 |
5.80
|
870 | 5.50 | 5.80 | 5.50 | 0 | 130 | -0.0 |
30/07/2014 |
5.80
|
670 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
29/07/2014 |
5.50
|
1,130 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
28/07/2014 |
5.60
|
9,210 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
25/07/2014 |
5.90
|
1,100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
24/07/2014 |
5.90
|
170 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
23/07/2014 |
6.10
|
26,200 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
22/07/2014 |
5.90
|
12,210 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
21/07/2014 |
5.60
|
820 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
18/07/2014 |
5.90
|
40 | 6 | 6 | 5.80 | 0 | 0 | 0 |
17/07/2014 |
5.80
|
11,880 | 6 | 6 | 5.70 | 0 | 0 | 0 |
16/07/2014 |
6
|
320 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
15/07/2014 |
6
|
1,310 | 6 | 6 | 6 | 0 | 0 | 0 |
14/07/2014 |
5.90
|
2,760 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
11/07/2014 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
10/07/2014 |
6.20
|
12,060 | 6 | 6.20 | 6 | 0 | 0 | 0 |
09/07/2014 |
6.20
|
12,370 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
08/07/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
07/07/2014 |
6.30
|
2,180 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
04/07/2014 |
6.30
|
29,230 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
03/07/2014 |
6
|
80,650 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
02/07/2014 |
5.70
|
11,920 | 5.60 | 5.70 | 5.60 | 0 | 400 | -0.0 |
01/07/2014 |
5.60
|
11,320 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
30/06/2014 |
5.70
|
24,100 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
27/06/2014 |
5.50
|
15,510 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
26/06/2014 |
5.70
|
10,660 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
25/06/2014 |
5.60
|
1,030 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
24/06/2014 |
5.50
|
17,020 | 5.50 | 5.60 | 5.50 | 400 | 0 | 0.0 |
23/06/2014 |
5.50
|
39,330 | 5.60 | 6 | 5.50 | 0 | 0 | 0 |
20/06/2014 |
5.90
|
100 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
19/06/2014 |
5.90
|
15,570 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |