| 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 | 0% | 14,000 | 0 | 0 |
9
9.50
9
|
|
2 tháng
(2024-07-22) |
-0.20 | -2.15% | 21,000 | 0 | 0 |
9
9.80
9
|
|
3 tháng
(2024-06-24) |
0 | 0% | 28,000 | 0 | 0 |
9
9.80
9
|
|
6 tháng
(2024-03-25) |
0 | 0% | 163,400 | 33 | 0.0 |
8.50
9.90
9
|
|
12 tháng
(2023-09-26) |
-0.70 | -7.14% | 224,900 | 533 | 0.0 |
8.50
11.50
9
|
|
24 tháng
(2022-10-03) |
-1.80 | -16.53% | 334,333 | 9,033 | 0.1 |
8.50
12.75
9
|
|
36 tháng
(2021-10-06) |
-19.81 | -68.52% | 670,975 | -80,267 | -1.3 |
8.50
28.91
9
|
|
60 tháng
(2019-10-17) |
-2.58 | -22.10% | 1,026,422 | -80,940 | -1.3 |
8.50
35.04
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 18/09/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 17/09/2014 |
7.57
|
4,000 | 7.49 | 7.57 | 7.49 | 0 | 0 | 0 |
| 16/09/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 15/09/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 12/09/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 11/09/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 10/09/2014 |
7.49
|
1,800 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 09/09/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 08/09/2014 |
7.49
|
100 | 8.10 | 8.10 | 7.49 | 0 | 0 | 0 |
| 05/09/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/09/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 03/09/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 29/08/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/08/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 27/08/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/08/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/08/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 22/08/2014 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 21/08/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/08/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 19/08/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 18/08/2014 |
8.10
|
200 | 7.40 | 8.10 | 7.93 | 0 | 0 | 0 |
| 15/08/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 14/08/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 13/08/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 12/08/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 11/08/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 08/08/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 07/08/2014 |
7.40
|
100 | 7.93 | 7.93 | 7.40 | 0 | 0 | 0 |
| 06/08/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 05/08/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 04/08/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 01/08/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 31/07/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 30/07/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 29/07/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 28/07/2014 |
7.93
|
431 | 8.01 | 8.01 | 7.84 | 0 | 300 | -0.0 |
| 25/07/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 24/07/2014 |
8.01
|
1,100 | 7.31 | 8.01 | 7.84 | 0 | 0 | 0 |
| 23/07/2014 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 22/07/2014 |
7.31
|
100 | 7.13 | 7.31 | 7.31 | 0 | 0 | 0 |
| 21/07/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 18/07/2014 |
7.13
|
200 | 7.05 | 7.49 | 7.13 | 0 | 0 | 0 |
| 17/07/2014 |
7.05
|
500 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 16/07/2014 |
7.05
|
2,100 | 7.13 | 7.84 | 7.05 | 0 | 300 | -0.0 |
| 15/07/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 300 | 0 | 0.0 |
| 14/07/2014 |
7.13
|
2,100 | 7.13 | 7.84 | 6.43 | 300 | 0 | 0.0 |
| 11/07/2014 |
7.13
|
3,531 | 7.84 | 7.84 | 7.13 | 300 | 0 | 0.0 |
| 10/07/2014 |
7.84
|
5,400 | 8.63 | 8.63 | 7.84 | 0 | 0 | 0 |
| 09/07/2014 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 08/07/2014 |
8.63
|
2,300 | 8.45 | 8.63 | 7.66 | 0 | 0 | 0 |
| 07/07/2014 |
8.45
|
2,000 | 7.93 | 8.45 | 7.49 | 0 | 0 | 0 |
| 04/07/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 03/07/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 02/07/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 01/07/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 30/06/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 27/06/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 26/06/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 25/06/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 24/06/2014 |
7.93
|
200 | 8.63 | 8.63 | 7.93 | 0 | 0 | 0 |
| 23/06/2014 |
8.63
|
206 | 9.42 | 9.42 | 8.63 | 0 | 0 | 0 |
| 20/06/2014 |
9.42
|
100 | 10.30 | 10.30 | 9.42 | 0 | 0 | 0 |
| 19/06/2014 |
10.30
|
200 | 11.36 | 12.33 | 10.30 | 0 | 0 | 0 |
| 18/06/2014 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
| 17/06/2014 |
11.36
|
30 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
| 16/06/2014 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
| 13/06/2014 |
11.36
|
100 | 10.39 | 11.36 | 11.36 | 0 | 0 | 0 |
| 12/06/2014 |
10.39
|
100 | 9.51 | 10.39 | 10.39 | 0 | 0 | 0 |
| 11/06/2014 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 10/06/2014 |
9.51
|
100 | 9.25 | 9.51 | 9.51 | 0 | 0 | 0 |
| 09/06/2014 |
9.25
|
100 | 8.98 | 9.25 | 9.25 | 0 | 0 | 0 |
| 06/06/2014 |
8.98
|
100 | 8.63 | 8.98 | 8.98 | 0 | 0 | 0 |
| 05/06/2014 |
8.63
|
100 | 7.93 | 8.63 | 8.63 | 0 | 18 | -0.0 |
| 04/06/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 03/06/2014 |
7.93
|
500 | 7.22 | 7.93 | 6.52 | 0 | 0 | 0 |
| 02/06/2014 |
7.22
|
200 | 8.01 | 8.01 | 7.22 | 0 | 0 | 0 |
| 30/05/2014 |
8.01
|
200 | 8.81 | 8.81 | 8.01 | 0 | 0 | 0 |
| 29/05/2014 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 28/05/2014 |
8.81
|
800 | 8.72 | 8.81 | 7.93 | 0 | 0 | 0 |
| 27/05/2014 |
8.72
|
100 | 7.93 | 8.72 | 8.72 | 0 | 0 | 0 |
| 26/05/2014 |
7.93
|
110 | 7.22 | 7.93 | 7.93 | 0 | 0 | 0 |
| 23/05/2014 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 22/05/2014 |
7.22
|
105 | 8.01 | 8.01 | 7.22 | 0 | 0 | 0 |
| 21/05/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 20/05/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 19/05/2014 |
8.01
|
200 | 8.72 | 9.51 | 8.01 | 0 | 0 | 0 |
| 16/05/2014 |
8.72
|
100 | 7.93 | 8.72 | 8.72 | 0 | 0 | 0 |
| 15/05/2014 |
7.93
|
100 | 7.22 | 7.93 | 7.93 | 0 | 0 | 0 |
| 14/05/2014 |
7.22
|
9,910 | 6.60 | 7.22 | 6.60 | 0 | 0 | 0 |
| 13/05/2014 |
6.60
|
500 | 7.31 | 7.31 | 6.60 | 0 | 0 | 0 |
| 12/05/2014 |
7.31
|
100 | 8.10 | 8.10 | 7.31 | 0 | 0 | 0 |
| 09/05/2014 |
8.10
|
105 | 8.98 | 8.98 | 8.10 | 0 | 0 | 0 |
| 08/05/2014 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 07/05/2014 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 06/05/2014 |
8.98
|
1,100 | 8.98 | 9.86 | 8.98 | 0 | 0 | 0 |
| 05/05/2014 |
8.98
|
129 | 9.95 | 9.95 | 8.98 | 0 | 0 | 0 |
| 29/04/2014 |
9.95
|
1,000 | 11.01 | 11.01 | 9.95 | 0 | 0 | 0 |
| 28/04/2014 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |