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) |
-0.30 | -1.70% | 13,000 | 0 | -0 |
16.70
18.90
17.30
|
2 tháng
(2024-07-22) |
-1 | -5.46% | 20,000 | 0 | -0 |
16.70
19
17.30
|
3 tháng
(2024-06-24) |
-2.59 | -13.03% | 32,300 | 0 | -0.0 |
16.70
19.89
17.30
|
6 tháng
(2024-03-25) |
-0.60 | -3.36% | 74,900 | -64 | -0.0 |
16.70
19.89
17.30
|
12 tháng
(2023-09-26) |
1.49 | 9.40% | 210,100 | -44 | -0.0 |
14.42
19.89
17.30
|
24 tháng
(2022-10-03) |
-9.59 | -35.66% | 944,458 | 56 | 0.0 |
13.97
28.81
17.30
|
36 tháng
(2021-10-06) |
2.93 | 20.37% | 2,975,315 | -2,332 | -0.1 |
13.97
38.01
17.30
|
60 tháng
(2019-10-17) |
3.77 | 27.89% | 3,504,675 | -2,402 | -0.1 |
11.04
38.01
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
9.85
|
229 | 9.70 | 9.85 | 9.85 | 0 | 0 | 0 |
18/09/2014 |
9.70
|
28,100 | 10.06 | 10.35 | 9.70 | 0 | 0 | 0 |
17/09/2014 |
10.06
|
1,700 | 10.06 | 10.06 | 9.92 | 0 | 0 | 0 |
16/09/2014 |
10.06
|
6,316 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
15/09/2014 |
10.06
|
16,400 | 9.99 | 10.35 | 10.06 | 0 | 0 | 0 |
12/09/2014 |
9.99
|
29,724 | 10.28 | 10.42 | 9.99 | 0 | 0 | 0 |
11/09/2014 |
10.28
|
2,520 | 10.06 | 10.28 | 10.28 | 0 | 0 | 0 |
10/09/2014 |
10.06
|
38,276 | 9.78 | 10.42 | 9.49 | 0 | 0 | 0 |
09/09/2014 |
9.78
|
21,500 | 9.99 | 10.42 | 9.78 | 0 | 0 | 0 |
08/09/2014 |
9.99
|
23,500 | 9.92 | 10.42 | 9.92 | 0 | 0 | 0 |
05/09/2014 |
9.92
|
4,400 | 9.92 | 10.21 | 9.92 | 0 | 0 | 0 |
04/09/2014 |
9.92
|
10,200 | 9.92 | 10.21 | 9.63 | 0 | 0 | 0 |
03/09/2014 |
9.92
|
4,700 | 9.85 | 10.28 | 9.63 | 0 | 0 | 0 |
29/08/2014 |
9.85
|
12,942 | 9.85 | 10.28 | 9.70 | 0 | 0 | 0 |
28/08/2014 |
9.85
|
21,428 | 9.78 | 10.06 | 9.78 | 0 | 0 | 0 |
27/08/2014 |
9.78
|
10,524 | 9.70 | 10.35 | 9.78 | 0 | 0 | 0 |
26/08/2014 |
9.70
|
29,055 | 9.70 | 10.06 | 9.70 | 0 | 0 | 0 |
25/08/2014 |
9.70
|
25,608 | 10.28 | 10.35 | 9.70 | 0 | 0 | 0 |
22/08/2014 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
21/08/2014 |
10.28
|
64 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
20/08/2014 |
10.28
|
965 | 10.06 | 10.28 | 9.70 | 0 | 0 | 0 |
19/08/2014 |
10.06
|
2,452 | 9.99 | 10.06 | 9.70 | 0 | 0 | 0 |
18/08/2014 |
9.99
|
1,000 | 10.06 | 10.06 | 9.99 | 0 | 0 | 0 |
15/08/2014 |
10.06
|
604 | 10.28 | 10.28 | 9.99 | 0 | 0 | 0 |
14/08/2014 |
10.28
|
10,300 | 10.06 | 10.28 | 9.99 | 0 | 0 | 0 |
13/08/2014 |
10.06
|
1,000 | 10.13 | 10.13 | 10.06 | 0 | 0 | 0 |
12/08/2014 |
10.13
|
30,200 | 9.70 | 10.13 | 9.56 | 0 | 0 | 0 |
11/08/2014 |
9.70
|
22,084 | 9.99 | 10.13 | 9.42 | 0 | 916 | -0.0 |
08/08/2014 |
9.99
|
9,980 | 9.92 | 10.06 | 9.34 | 0 | 0 | 0 |
07/08/2014 |
9.92
|
4,700 | 10.06 | 10.06 | 9.49 | 0 | 0 | 0 |
06/08/2014 |
10.06
|
15,600 | 10.06 | 10.06 | 9.34 | 0 | 0 | 0 |
05/08/2014 |
10.06
|
24,400 | 10.06 | 10.06 | 9.20 | 0 | 24,100 | -0.3 |
04/08/2014 |
10.06
|
300 | 9.34 | 10.06 | 9.85 | 0 | 0 | 0 |
01/08/2014 |
9.34
|
24,053 | 9.78 | 10.13 | 9.34 | 0 | 0 | 0 |
31/07/2014 |
9.78
|
14,619 | 9.92 | 9.92 | 9.42 | 0 | 0 | 0 |
30/07/2014 |
9.92
|
36,481 | 9.70 | 9.92 | 9.13 | 0 | 0 | 0 |
29/07/2014 |
9.70
|
1,500 | 9.56 | 9.70 | 9.34 | 0 | 0 | 0 |
28/07/2014 |
9.56
|
1,500 | 9.92 | 9.92 | 9.06 | 0 | 0 | 0 |
25/07/2014 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
24/07/2014 |
9.92
|
200 | 9.85 | 9.92 | 9.92 | 0 | 0 | 0 |
23/07/2014 |
9.85
|
108,800 | 9.34 | 9.85 | 9.06 | 0 | 108,500 | -1.4 |
22/07/2014 |
9.34
|
7,000 | 9.99 | 9.99 | 9.34 | 0 | 0 | 0 |
21/07/2014 |
9.99
|
5,400 | 10.06 | 10.06 | 9.49 | 0 | 0 | 0 |
18/07/2014 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
17/07/2014 |
10.06
|
400 | 10.13 | 10.13 | 9.49 | 0 | 0 | 0 |
16/07/2014 |
10.13
|
11,705 | 10.21 | 10.21 | 9.42 | 0 | 0 | 0 |
15/07/2014 |
10.21
|
700 | 10.06 | 10.21 | 9.92 | 0 | 0 | 0 |
14/07/2014 |
10.06
|
38,600 | 9.92 | 10.06 | 9.56 | 0 | 0 | 0 |
11/07/2014 |
9.92
|
3,100 | 9.92 | 9.92 | 9.42 | 0 | 0 | 0 |
10/07/2014 |
9.92
|
26,800 | 9.99 | 9.99 | 9.42 | 0 | 0 | 0 |
09/07/2014 |
9.99
|
4,200 | 9.85 | 9.99 | 9.49 | 0 | 0 | 0 |
08/07/2014 |
9.85
|
17,100 | 9.85 | 9.85 | 9.34 | 0 | 0 | 0 |
07/07/2014 |
9.85
|
4,446 | 10.06 | 10.06 | 9.85 | 0 | 0 | 0 |
04/07/2014 |
10.06
|
18,100 | 10.13 | 10.13 | 9.70 | 0 | 0 | 0 |
03/07/2014 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
02/07/2014 |
10.13
|
22,300 | 9.34 | 10.21 | 9.34 | 0 | 0 | 0 |
01/07/2014 |
9.34
|
6,400 | 9.70 | 9.70 | 9.34 | 0 | 0 | 0 |
30/06/2014 |
9.70
|
9,200 | 9.63 | 9.70 | 9.34 | 0 | 0 | 0 |
27/06/2014 |
9.63
|
17,300 | 9.56 | 9.70 | 9.56 | 0 | 0 | 0 |
26/06/2014 |
9.56
|
30,400 | 9.49 | 9.56 | 9.49 | 0 | 0 | 0 |
25/06/2014 |
9.49
|
5,800 | 9.56 | 9.56 | 9.34 | 0 | 0 | 0 |
24/06/2014 |
9.56
|
6,800 | 9.56 | 9.56 | 9.49 | 0 | 0 | 0 |
23/06/2014 |
9.56
|
22,630 | 9.56 | 9.56 | 9.13 | 0 | 0 | 0 |
20/06/2014 |
9.56
|
28,800 | 9.63 | 9.63 | 9.34 | 0 | 0 | 0 |
19/06/2014 |
9.63
|
5,270 | 9.34 | 9.63 | 9.06 | 0 | 0 | 0 |
18/06/2014 |
9.34
|
17,120 | 9.34 | 9.34 | 9.27 | 0 | 0 | 0 |
17/06/2014 |
9.34
|
29,540 | 9.27 | 9.42 | 9.27 | 0 | 0 | 0 |
16/06/2014 |
9.27
|
13,000 | 9.34 | 9.34 | 9.27 | 0 | 0 | 0 |
13/06/2014 |
9.34
|
9,200 | 9.42 | 9.42 | 8.98 | 0 | 0 | 0 |
12/06/2014 |
9.42
|
21,575 | 9.34 | 9.42 | 9.34 | 0 | 0 | 0 |
11/06/2014 |
9.34
|
12,100 | 9.34 | 9.34 | 8.98 | 0 | 0 | 0 |
10/06/2014 |
9.34
|
11,500 | 9.34 | 9.34 | 9.13 | 0 | 0 | 0 |
09/06/2014 |
9.34
|
32,600 | 8.84 | 9.34 | 9.20 | 0 | 0 | 0 |
06/06/2014 |
8.84
|
12,000 | 9.13 | 9.13 | 8.84 | 0 | 0 | 0 |
05/06/2014 |
9.13
|
8,732 | 9.06 | 9.13 | 8.91 | 0 | 29 | -0.0 |
04/06/2014 |
9.06
|
5,724 | 9.27 | 9.27 | 8.77 | 0 | 0 | 0 |
03/06/2014 |
9.27
|
9,800 | 9.20 | 9.27 | 8.98 | 0 | 0 | 0 |
02/06/2014 |
9.20
|
12,455 | 9.27 | 9.34 | 8.55 | 0 | 0 | 0 |
30/05/2014 |
9.27
|
7,301 | 8.91 | 9.34 | 8.48 | 0 | 0 | 0 |
29/05/2014 |
8.91
|
23,420 | 9.42 | 9.42 | 8.84 | 0 | 0 | 0 |
28/05/2014 |
9.42
|
81,200 | 9.56 | 9.56 | 8.63 | 0 | 0 | 0 |
27/05/2014 |
9.56
|
46,701 | 9.27 | 9.56 | 9.20 | 0 | 0 | 0 |
26/05/2014 |
9.27
|
90,800 | 9.13 | 9.56 | 9.20 | 0 | 0 | 0 |
23/05/2014 |
9.13
|
63,048 | 8.55 | 9.34 | 8.34 | 0 | 0 | 0 |
22/05/2014 |
8.55
|
34,336 | 8.77 | 8.84 | 8.55 | 0 | 0 | 0 |
21/05/2014 |
8.77
|
2,900 | 8.55 | 8.77 | 8.63 | 0 | 0 | 0 |
20/05/2014 |
8.55
|
12,520 | 8.98 | 8.98 | 8.19 | 0 | 0 | 0 |
19/05/2014 |
8.98
|
58,400 | 9.20 | 9.20 | 8.34 | 0 | 0 | 0 |
16/05/2014 |
9.20
|
130,060 | 8.41 | 9.20 | 8.41 | 0 | 0 | 0 |
15/05/2014 |
8.41
|
217,450 | 7.83 | 8.41 | 7.19 | 0 | 0 | 0 |
14/05/2014 |
7.83
|
50,330 | 7.19 | 7.83 | 6.90 | 0 | 0 | 0 |
13/05/2014 |
7.19
|
64,800 | 7.19 | 7.33 | 6.83 | 0 | 0 | 0 |
12/05/2014 |
7.19
|
163,908 | 7.76 | 7.83 | 7.04 | 31,100 | 0 | 0.3 |
09/05/2014 |
7.76
|
41,800 | 7.33 | 7.83 | 6.83 | 0 | 0 | 0 |
08/05/2014 |
7.33
|
175,400 | 8.12 | 8.12 | 7.33 | 76,900 | 0 | 0.8 |
07/05/2014 |
8.12
|
42,500 | 7.55 | 8.27 | 7.91 | 0 | 0 | 0 |
06/05/2014 |
7.55
|
91,900 | 8.19 | 8.19 | 7.40 | 0 | 0 | 0 |
05/05/2014 |
8.19
|
180,100 | 8.77 | 8.77 | 8.19 | 0 | 0 | 0 |
29/04/2014 |
8.77
|
74,300 | 8.91 | 8.98 | 8.77 | 0 | 0 | 0 |
28/04/2014 |
8.91
|
12,816 | 9.49 | 9.70 | 8.77 | 0 | 0 | 0 |