Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 916,600 | -20,800 | -0.2 |
7.40
7.90
7.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 2,351,500 | -19,900 | -0.1 |
7.10
7.90
7.60
|
3 tháng
(2024-06-21) |
-0.80 | -9.52% | 6,158,400 | -29,700 | -0.2 |
7.10
8.40
7.60
|
6 tháng
(2024-03-25) |
-1.60 | -17.39% | 15,763,100 | -22,400 | -0.1 |
7.10
9.50
7.60
|
12 tháng
(2023-09-25) |
-1.90 | -20% | 38,806,900 | -8,881,600 | -77.2 |
7.10
9.90
7.60
|
24 tháng
(2022-09-30) |
-0.20 | -2.56% | 71,700,073 | -8,768,200 | -76.4 |
3.80
12.20
7.60
|
36 tháng
(2021-10-05) |
-5.80 | -43.28% | 147,915,347 | -8,698,200 | -75.1 |
3.80
22.50
7.60
|
60 tháng
(2019-10-16) |
5.20 | 216.67% | 184,243,177 | -8,665,581 | -74.9 |
1.70
22.50
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
7.70
|
67,600 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
18/09/2014 |
7.70
|
21,450 | 8.40 | 8.40 | 7.70 | 0 | 0 | 0 |
17/09/2014 |
8.40
|
84,000 | 8 | 8.70 | 8 | 0 | 0 | 0 |
16/09/2014 |
8
|
26,700 | 8 | 8 | 7.70 | 0 | 0 | 0 |
15/09/2014 |
8
|
98,700 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
12/09/2014 |
8.20
|
179,500 | 7.50 | 8.20 | 7.40 | 0 | 0 | 0 |
11/09/2014 |
7.50
|
33,620 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
10/09/2014 |
7.50
|
14,935 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
09/09/2014 |
7.40
|
73,130 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
08/09/2014 |
7.60
|
84,640 | 7.30 | 7.70 | 7.20 | 0 | 0 | 0 |
05/09/2014 |
7.30
|
2,600 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
04/09/2014 |
7.40
|
5,415 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
03/09/2014 |
7.30
|
2,010 | 7.50 | 7.70 | 7.30 | 1,000 | 0 | 0.0 |
29/08/2014 |
7.50
|
51,600 | 7.30 | 7.60 | 7.10 | 0 | 0 | 0 |
28/08/2014 |
7.30
|
26,100 | 7 | 7.40 | 7.20 | 0 | 0 | 0 |
27/08/2014 |
7
|
35,800 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
26/08/2014 |
7.20
|
1,825 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
25/08/2014 |
7.30
|
1,100 | 7 | 7.50 | 7 | 0 | 0 | 0 |
22/08/2014 |
7
|
41,905 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
21/08/2014 |
7.10
|
29,000 | 7 | 7.20 | 7 | 0 | 0 | 0 |
20/08/2014 |
7
|
10,115 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
19/08/2014 |
7.40
|
9,100 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
18/08/2014 |
7.50
|
54,500 | 6.90 | 7.50 | 7 | 0 | 0 | 0 |
15/08/2014 |
6.90
|
200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
14/08/2014 |
6.90
|
96,425 | 7 | 7 | 6.90 | 0 | 0 | 0 |
13/08/2014 |
7
|
42,775 | 6.70 | 7.20 | 6.70 | 0 | 0 | 0 |
12/08/2014 |
6.70
|
5,600 | 7 | 7 | 6.70 | 0 | 0 | 0 |
11/08/2014 |
7
|
500 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
08/08/2014 |
6.90
|
2,600 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
07/08/2014 |
7.10
|
230 | 7 | 7.10 | 7 | 0 | 0 | 0 |
06/08/2014 |
7
|
2,600 | 7 | 7 | 6.90 | 0 | 0 | 0 |
05/08/2014 |
7
|
53,150 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
04/08/2014 |
7
|
44,990 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
01/08/2014 |
6.90
|
30,000 | 7 | 7 | 6.90 | 0 | 0 | 0 |
31/07/2014 |
7
|
1,700 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
30/07/2014 |
6.60
|
30,330 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
29/07/2014 |
6.90
|
400 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
28/07/2014 |
6.90
|
1,200 | 6.80 | 6.90 | 6.40 | 0 | 0 | 0 |
25/07/2014 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
24/07/2014 |
6.80
|
1,500 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
23/07/2014 |
6.90
|
3,100 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
22/07/2014 |
6.80
|
110 | 7 | 7 | 6.80 | 0 | 0 | 0 |
21/07/2014 |
7
|
44,410 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
18/07/2014 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
17/07/2014 |
6.90
|
3,020 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
16/07/2014 |
6.90
|
600 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
15/07/2014 |
6.90
|
7,100 | 6.60 | 6.90 | 6.80 | 0 | 0 | 0 |
14/07/2014 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
11/07/2014 |
6.60
|
800 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
10/07/2014 |
6.60
|
30,200 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
09/07/2014 |
6.60
|
9,625 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
08/07/2014 |
6.90
|
30,825 | 7 | 7 | 6.50 | 0 | 0 | 0 |
07/07/2014 |
7
|
19,255 | 6.80 | 7.10 | 7 | 0 | 0 | 0 |
04/07/2014 |
6.80
|
4,145 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
03/07/2014 |
7.20
|
33,550 | 7 | 7.20 | 7 | 0 | 0 | 0 |
02/07/2014 |
7
|
3,000 | 6.80 | 7.10 | 7 | 0 | 0 | 0 |
01/07/2014 |
6.80
|
432 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
30/06/2014 |
6.60
|
11,900 | 6.80 | 6.90 | 6.40 | 0 | 0 | 0 |
27/06/2014 |
6.80
|
2,025 | 6.50 | 7 | 6.80 | 0 | 0 | 0 |
26/06/2014 |
6.50
|
10,150 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
25/06/2014 |
6.80
|
1,500 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
24/06/2014 |
6.90
|
23,300 | 6.60 | 6.90 | 6.70 | 0 | 0 | 0 |
23/06/2014 |
6.60
|
12,750 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
20/06/2014 |
6.60
|
1,400 | 6.70 | 6.70 | 6.60 | 200 | 0 | 0.0 |
19/06/2014 |
6.70
|
2,100 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
18/06/2014 |
6.70
|
27,000 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
17/06/2014 |
6.70
|
490 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
16/06/2014 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
13/06/2014 |
6.40
|
100 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
12/06/2014 |
6.80
|
325 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
11/06/2014 |
6.50
|
4,353 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
10/06/2014 |
6.80
|
120 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
09/06/2014 |
6.90
|
11,177 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
06/06/2014 |
6.80
|
37,600 | 6.70 | 6.80 | 6.20 | 0 | 0 | 0 |
05/06/2014 |
6.70
|
300 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
04/06/2014 |
6.80
|
25 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
03/06/2014 |
6.80
|
6,100 | 6.80 | 7.20 | 6.40 | 0 | 0 | 0 |
02/06/2014 |
6.80
|
24,800 | 6.40 | 6.80 | 6.70 | 0 | 0 | 0 |
30/05/2014 |
6.40
|
19,110 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
29/05/2014 |
6.30
|
274,700 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
28/05/2014 |
6.90
|
3,700 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
27/05/2014 |
6.90
|
59,100 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
26/05/2014 |
6.60
|
5,100 | 6.40 | 6.60 | 6.60 | 0 | 0 | 0 |
23/05/2014 |
6.40
|
400 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
22/05/2014 |
6.60
|
49,800 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
21/05/2014 |
6.60
|
19,115 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
20/05/2014 |
6.40
|
21,725 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
19/05/2014 |
6.40
|
32,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
16/05/2014 |
6.40
|
27,875 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
15/05/2014 |
6.20
|
94,400 | 6.20 | 6.50 | 6 | 0 | 0 | 0 |
14/05/2014 |
6.20
|
110,800 | 6.10 | 6.30 | 5.70 | 0 | 0 | 0 |
13/05/2014 |
6.10
|
161,500 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
12/05/2014 |
6.30
|
446,300 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
09/05/2014 |
6.90
|
2,000 | 6.60 | 6.90 | 6.80 | 0 | 0 | 0 |
08/05/2014 |
6.60
|
20,800 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
07/05/2014 |
7.30
|
45,200 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
06/05/2014 |
7.20
|
74,300 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 |
05/05/2014 |
7.30
|
50,200 | 7.60 | 7.60 | 6.90 | 0 | 23,000 | -0.2 |
29/04/2014 |
7.60
|
9,500 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
28/04/2014 |
7.50
|
51,100 | 8 | 8 | 7.50 | 0 | 0 | 0 |