Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-09-26) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-08-27) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-05-29) |
-0.10 | -20% | 3,904,573 | 100,000 | 0.0 |
0.40
0.50
0.40
|
12 tháng
(2024-01-02) |
-0.10 | -20% | 10,239,402 | 149,600 | 0.1 |
0.40
0.60
0.40
|
24 tháng
(2022-12-06) |
-0.30 | -42.86% | 33,527,136 | 139,600 | 0.1 |
0.40
0.80
0.40
|
36 tháng
(2021-12-13) |
-2.50 | -86.21% | 108,047,873 | 128,300 | 0.0 |
0.40
3.30
0.40
|
60 tháng
(2019-12-23) |
0 | 0% | 221,035,030 | -203,557 | -0.3 |
0.30
3.30
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2014 |
10.45
|
256,240 | 10.55 | 10.73 | 9.91 | 0 | 0 | 0 |
09/07/2014 |
10.55
|
233,230 | 10.36 | 10.73 | 10.18 | 100 | 0 | 0.0 |
08/07/2014 |
10.36
|
210,590 | 10.45 | 10.55 | 10.18 | 0 | 0 | 0 |
07/07/2014 |
10.45
|
266,420 | 10.55 | 10.64 | 10.18 | 0 | 0 | 0 |
04/07/2014 |
10.55
|
294,740 | 10 | 10.55 | 9.82 | 0 | 0 | 0 |
03/07/2014 |
10
|
301,480 | 10.18 | 10.27 | 9.91 | 0 | 0 | 0 |
02/07/2014 |
10.18
|
202,230 | 9.82 | 10.27 | 9.91 | 0 | 10 | -0.0 |
01/07/2014 |
9.82
|
233,620 | 9.64 | 10 | 9.64 | 0 | 0 | 0 |
30/06/2014 |
9.64
|
156,820 | 9.45 | 9.64 | 9.27 | 0 | 0 | 0 |
27/06/2014 |
9.45
|
148,980 | 9.18 | 9.45 | 9 | 0 | 0 | 0 |
26/06/2014 |
9.18
|
70,840 | 8.91 | 9.36 | 9.09 | 0 | 0 | 0 |
25/06/2014 |
8.91
|
154,540 | 8.82 | 9 | 8.73 | 0 | 0 | 0 |
24/06/2014 |
8.82
|
120,780 | 8.82 | 8.82 | 8.64 | 0 | 0 | 0 |
23/06/2014 |
8.82
|
109,060 | 8.82 | 9 | 8.55 | 0 | 0 | 0 |
20/06/2014 |
8.82
|
34,290 | 8.91 | 8.91 | 8.64 | 0 | 0 | 0 |
19/06/2014 |
8.91
|
145,520 | 8.82 | 8.91 | 8.36 | 0 | 0 | 0 |
18/06/2014 |
8.82
|
45,130 | 9.09 | 9.09 | 8.82 | 0 | 0 | 0 |
17/06/2014 |
9.09
|
85,090 | 9.27 | 9.27 | 9 | 0 | 0 | 0 |
16/06/2014 |
9.27
|
45,530 | 9.09 | 9.64 | 9 | 0 | 0 | 0 |
13/06/2014 |
9.09
|
88,000 | 8.55 | 9.09 | 8.55 | 0 | 0 | 0 |
12/06/2014 |
8.55
|
176,140 | 8.73 | 9 | 8.55 | 0 | 0 | 0 |
11/06/2014 |
8.73
|
41,450 | 8.73 | 8.91 | 8.36 | 0 | 0 | 0 |
10/06/2014 |
8.73
|
1,530 | 8.73 | 8.91 | 8.27 | 0 | 0 | 0 |
09/06/2014 |
8.73
|
53,840 | 8.45 | 8.73 | 8.36 | 0 | 0 | 0 |
06/06/2014 |
8.45
|
130,290 | 8.27 | 8.45 | 8.18 | 0 | 400 | -0.0 |
05/06/2014 |
8.27
|
3,730 | 8.36 | 8.36 | 7.82 | 0 | 0 | 0 |
04/06/2014 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
03/06/2014 |
8.36
|
16,190 | 8.18 | 8.45 | 8 | 0 | 0 | 0 |
02/06/2014 |
8.18
|
2,750 | 8.73 | 8.73 | 8.18 | 0 | 0 | 0 |
30/05/2014 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
29/05/2014 |
8.73
|
54,400 | 8.64 | 9 | 8.09 | 400 | 0 | 0.0 |
28/05/2014 |
8.64
|
47,850 | 8.09 | 8.64 | 8.18 | 0 | 0 | 0 |
27/05/2014 |
8.09
|
73,010 | 8.64 | 8.82 | 8.09 | 0 | 0 | 0 |
26/05/2014 |
8.64
|
33,030 | 8.73 | 8.82 | 8.18 | 0 | 0 | 0 |
23/05/2014 |
8.73
|
19,050 | 8.73 | 9.09 | 8.45 | 0 | 0 | 0 |
22/05/2014 |
8.73
|
63,780 | 8.45 | 8.82 | 8.09 | 0 | 0 | 0 |
21/05/2014 |
8.45
|
174,660 | 7.91 | 8.45 | 7.91 | 0 | 0 | 0 |
20/05/2014 |
7.91
|
150,740 | 7.55 | 7.91 | 7.36 | 0 | 0 | 0 |
19/05/2014 |
7.55
|
48,140 | 7.55 | 7.73 | 7.09 | 0 | 0 | 0 |
16/05/2014 |
7.55
|
165,690 | 7.45 | 7.55 | 7 | 0 | 10,000 | -0.1 |
15/05/2014 |
7.45
|
29,760 | 8 | 8.09 | 7.45 | 0 | 0 | 0 |
14/05/2014 |
8
|
26,320 | 7.91 | 8 | 7.36 | 0 | 0 | 0 |
13/05/2014 |
7.91
|
14,010 | 8.27 | 8.27 | 7.73 | 0 | 0 | 0 |
12/05/2014 |
8.27
|
11,040 | 8.82 | 9.09 | 8.27 | 0 | 0 | 0 |
09/05/2014 |
8.82
|
101,060 | 8.82 | 9.09 | 8.27 | 0 | 0 | 0 |
08/05/2014 |
8.82
|
19,100 | 9.45 | 9.45 | 8.82 | 0 | 0 | 0 |
07/05/2014 |
9.45
|
22,590 | 9.27 | 9.55 | 9 | 0 | 0 | 0 |
06/05/2014 |
9.27
|
31,110 | 9.91 | 9.91 | 9.27 | 0 | 0 | 0 |
05/05/2014 |
9.91
|
38,780 | 10 | 10.18 | 9.36 | 0 | 0 | 0 |
29/04/2014 |
10
|
18,260 | 9.91 | 10 | 9.73 | 0 | 0 | 0 |
28/04/2014 |
9.91
|
22,980 | 10.55 | 10.55 | 9.82 | 0 | 0 | 0 |
25/04/2014 |
10.55
|
118,300 | 10.45 | 10.55 | 10 | 0 | 0 | 0 |
24/04/2014 |
10.45
|
27,720 | 10.27 | 10.45 | 10.09 | 0 | 0 | 0 |
23/04/2014 |
10.27
|
203,030 | 9.73 | 10.36 | 9.45 | 0 | 0 | 0 |
22/04/2014 |
9.73
|
53,020 | 9.27 | 9.91 | 9.27 | 0 | 0 | 0 |
21/04/2014 |
9.27
|
88,390 | 9.55 | 10 | 9 | 0 | 0 | 0 |
18/04/2014 |
9.55
|
67,810 | 10.18 | 10.27 | 9.55 | 0 | 0 | 0 |
17/04/2014 |
10.18
|
53,540 | 10.18 | 10.36 | 9.64 | 0 | 0 | 0 |
16/04/2014 |
10.18
|
180,070 | 10.45 | 10.45 | 9.73 | 18,000 | 0 | 0.2 |
15/04/2014 |
10.45
|
204,410 | 11.18 | 11.18 | 10.45 | 0 | 0 | 0 |
14/04/2014 |
11.18
|
76,560 | 11.18 | 11.27 | 10.91 | 0 | 0 | 0 |
11/04/2014 |
11.18
|
602,740 | 10.73 | 11.36 | 10 | 10,010 | 0 | 0.1 |
10/04/2014 |
10.73
|
540,200 | 10.27 | 10.73 | 9.64 | 0 | 0 | 0 |
08/04/2014 |
10.27
|
71,720 | 10.09 | 10.45 | 10.09 | 0 | 0 | 0 |
07/04/2014 |
10.09
|
35,960 | 10 | 10.55 | 10.09 | 0 | 0 | 0 |
04/04/2014 |
10
|
47,660 | 9.36 | 10 | 9.36 | 0 | 0 | 0 |
03/04/2014 |
9.36
|
80,620 | 9.73 | 10 | 9.09 | 0 | 0 | 0 |
02/04/2014 |
9.73
|
34,930 | 10.45 | 10.45 | 9.73 | 0 | 0 | 0 |
01/04/2014 |
10.45
|
46,040 | 10.91 | 10.91 | 10.18 | 5,000 | 4,950 | 0.0 |
31/03/2014 |
10.91
|
11,850 | 10.73 | 11.45 | 10.18 | 0 | 0 | 0 |
28/03/2014 |
10.73
|
14,880 | 11 | 11 | 10.27 | 0 | 0 | 0 |
27/03/2014 |
11
|
72,430 | 11.36 | 11.36 | 10.91 | 20,000 | 0 | 0.2 |
26/03/2014 |
11.36
|
81,180 | 11.18 | 11.36 | 10.45 | 0 | 0 | 0 |
25/03/2014 |
11.18
|
197,780 | 10.82 | 11.55 | 10.91 | 0 | 1,150 | -0.0 |
24/03/2014 |
10.82
|
86,130 | 10.18 | 10.82 | 10.45 | 0 | 0 | 0 |
21/03/2014 |
10.18
|
68,460 | 10.91 | 11.09 | 10.18 | 0 | 0 | 0 |
20/03/2014 |
10.91
|
92,660 | 10.45 | 11.18 | 10.73 | 0 | 0 | 0 |
19/03/2014 |
10.45
|
163,530 | 10 | 10.55 | 10 | 0 | 0 | 0 |
18/03/2014 |
10
|
91,810 | 9.45 | 10 | 9.45 | 0 | 0 | 0 |
17/03/2014 |
9.45
|
114,210 | 9.09 | 9.73 | 9.09 | 0 | 0 | 0 |
14/03/2014 |
9.09
|
222,660 | 8.55 | 9.09 | 8.73 | 2,250 | 0 | 0.0 |
13/03/2014 |
8.55
|
6,050 | 8 | 8.55 | 8.55 | 0 | 0 | 0 |
12/03/2014 |
8
|
254,870 | 7.55 | 8 | 7.45 | 0 | 2,800 | -0.0 |
11/03/2014 |
7.55
|
34,530 | 7.55 | 7.55 | 7.45 | 0 | 0 | 0 |
10/03/2014 |
7.55
|
199,090 | 7.09 | 7.55 | 6.82 | 0 | 0 | 0 |
07/03/2014 |
7.09
|
41,650 | 6.82 | 7.09 | 6.64 | 0 | 0 | 0 |
06/03/2014 |
6.82
|
21,800 | 6.82 | 6.82 | 6.55 | 0 | 0 | 0 |
05/03/2014 |
6.82
|
89,990 | 6.73 | 7.09 | 6.82 | 0 | 0 | 0 |
04/03/2014 |
6.73
|
61,400 | 6.82 | 6.82 | 6.45 | 0 | 0 | 0 |
03/03/2014 |
6.82
|
152,600 | 6.82 | 7.09 | 6.82 | 0 | 5,000 | -0.0 |
28/02/2014 |
6.82
|
92,480 | 6.45 | 6.82 | 6.82 | 0 | 0 | 0 |
27/02/2014 |
6.45
|
103,600 | 6.09 | 6.45 | 6.45 | 0 | 0 | 0 |
26/02/2014 |
6.09
|
152,260 | 5.73 | 6.09 | 5.91 | 5,000 | 0 | 0.0 |
25/02/2014 |
5.73
|
25,260 | 5.73 | 5.82 | 5.64 | 0 | 0 | 0 |
24/02/2014 |
5.73
|
12,830 | 5.64 | 5.73 | 5.55 | 0 | 0 | 0 |
21/02/2014 |
5.64
|
9,010 | 5.64 | 5.64 | 5.45 | 0 | 0 | 0 |
20/02/2014 |
5.64
|
88,150 | 5.64 | 5.82 | 5.27 | 0 | 0 | 0 |
19/02/2014 |
5.64
|
69,350 | 5.55 | 5.64 | 5.36 | 0 | 0 | 0 |
18/02/2014 |
5.55
|
55,390 | 5.64 | 5.64 | 5.45 | 0 | 0 | 0 |
17/02/2014 |
5.64
|
18,360 | 5.45 | 5.73 | 5.36 | 0 | 0 | 0 |