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) |
-0.08 | -1.20% | 14,734,000 | -156,000 | -1.2 |
6.05
6.83
6.60
|
2 tháng
(2024-07-22) |
-1.84 | -21.80% | 46,621,800 | -420,400 | -3.2 |
5.68
8.44
6.60
|
3 tháng
(2024-06-24) |
-7.10 | -51.82% | 64,123,900 | 478,200 | 6.5 |
5.68
14.45
6.60
|
6 tháng
(2024-03-25) |
-4.30 | -39.45% | 136,595,800 | 318,600 | 1.5 |
5.68
17.85
6.60
|
12 tháng
(2023-09-26) |
-4.40 | -40% | 243,520,800 | 445,600 | 2.0 |
5.68
17.85
6.60
|
24 tháng
(2022-10-03) |
-0.05 | -0.75% | 398,433,700 | 459,400 | 1.7 |
3.32
17.85
6.60
|
36 tháng
(2021-10-06) |
-0.44 | -6.25% | 627,262,100 | 691,530 | 2.5 |
3.32
23.20
6.60
|
60 tháng
(2019-10-17) |
1.83 | 38.36% | 859,709,410 | 503,580 | 2.2 |
3.32
23.20
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
7.94
|
549,540 | 7.85 | 8.30 | 7.85 | 0 | 0 | 0 |
16/09/2014 |
7.85
|
201,640 | 8.03 | 8.03 | 7.66 | 0 | 0 | 0 |
15/09/2014 |
8.03
|
190,610 | 8.39 | 8.57 | 8.03 | 26,000 | 0 | 0.2 |
12/09/2014 |
8.39
|
299,750 | 8.21 | 8.48 | 8.03 | 0 | 0 | 0 |
11/09/2014 |
8.21
|
153,270 | 8.21 | 8.39 | 7.94 | 0 | 0 | 0 |
10/09/2014 |
8.21
|
136,640 | 8.12 | 8.21 | 7.85 | 19,000 | 3,690 | 0.1 |
09/09/2014 |
8.12
|
867,400 | 8.66 | 8.66 | 8.12 | 0 | 1,310 | -0.0 |
08/09/2014 |
8.66
|
558,010 | 9.11 | 9.11 | 8.48 | 0 | 0 | 0 |
05/09/2014 |
9.11
|
772,490 | 8.66 | 9.20 | 8.39 | 67,250 | 0 | 0.7 |
04/09/2014 |
8.66
|
1,042,470 | 8.39 | 8.93 | 8.30 | 0 | 6,000 | -0.1 |
03/09/2014 |
8.39
|
343,550 | 7.85 | 8.39 | 8.12 | 5,000 | 0 | 0.0 |
29/08/2014 |
7.85
|
610,680 | 7.39 | 7.85 | 7.48 | 0 | 10 | -0.0 |
28/08/2014 |
7.39
|
213,010 | 7.57 | 7.57 | 7.39 | 0 | 0 | 0 |
27/08/2014 |
7.57
|
218,820 | 7.57 | 7.66 | 7.48 | 0 | 0 | 0 |
26/08/2014 |
7.57
|
220,730 | 7.57 | 7.76 | 7.48 | 0 | 0 | 0 |
25/08/2014 |
7.57
|
1,008,680 | 7.39 | 7.76 | 7.39 | 0 | 0 | 0 |
22/08/2014 |
7.39
|
187,270 | 7.30 | 7.57 | 7.21 | 0 | 0 | 0 |
21/08/2014 |
7.30
|
162,610 | 7.39 | 7.48 | 7.21 | 0 | 0 | 0 |
20/08/2014 |
7.39
|
114,190 | 7.48 | 7.48 | 7.21 | 0 | 59,170 | -0.5 |
19/08/2014 |
7.48
|
65,310 | 7.48 | 7.48 | 7.21 | 0 | 0 | 0 |
18/08/2014 |
7.48
|
24,850 | 7.21 | 7.57 | 7.21 | 10 | 0 | 0.0 |
15/08/2014 |
7.21
|
99,240 | 7.66 | 7.66 | 7.21 | 0 | 0 | 0 |
14/08/2014 |
7.66
|
42,290 | 7.57 | 7.66 | 7.48 | 0 | 0 | 0 |
13/08/2014 |
7.57
|
28,810 | 7.57 | 7.66 | 7.39 | 0 | 0 | 0 |
12/08/2014 |
7.57
|
34,620 | 7.66 | 7.66 | 7.39 | 0 | 0 | 0 |
11/08/2014 |
7.66
|
241,310 | 7.57 | 7.76 | 7.48 | 6,000 | 0 | 0.1 |
08/08/2014 |
7.57
|
167,660 | 7.12 | 7.57 | 7.12 | 0 | 0 | 0 |
07/08/2014 |
7.12
|
16,110 | 7.12 | 7.12 | 7.03 | 0 | 0 | 0 |
06/08/2014 |
7.12
|
71,710 | 7.03 | 7.30 | 7.03 | 0 | 0 | 0 |
05/08/2014 |
7.03
|
59,700 | 7.12 | 7.21 | 6.94 | 0 | 0 | 0 |
04/08/2014 |
7.12
|
26,230 | 7.03 | 7.12 | 7.03 | 0 | 0 | 0 |
01/08/2014 |
7.03
|
42,360 | 6.94 | 7.12 | 6.85 | 0 | 0 | 0 |
31/07/2014 |
6.94
|
44,800 | 6.94 | 7.12 | 6.85 | 0 | 0 | 0 |
30/07/2014 |
6.94
|
9,810 | 6.94 | 7.12 | 6.85 | 0 | 0 | 0 |
29/07/2014 |
6.94
|
15,250 | 7.03 | 7.30 | 6.85 | 0 | 0 | 0 |
28/07/2014 |
7.03
|
203,100 | 7.39 | 7.39 | 6.94 | 0 | 0 | 0 |
25/07/2014 |
7.39
|
79,230 | 7.57 | 7.57 | 7.39 | 0 | 0 | 0 |
24/07/2014 |
7.57
|
49,330 | 7.66 | 7.76 | 7.57 | 0 | 0 | 0 |
23/07/2014 |
7.66
|
29,670 | 7.76 | 7.85 | 7.66 | 0 | 0 | 0 |
22/07/2014 |
7.76
|
40,540 | 7.76 | 7.85 | 7.66 | 0 | 0 | 0 |
21/07/2014 |
7.76
|
220,600 | 7.76 | 8.03 | 7.76 | 0 | 0 | 0 |
18/07/2014 |
7.76
|
61,640 | 7.76 | 7.94 | 7.76 | 0 | 0 | 0 |
17/07/2014 |
7.76
|
96,600 | 7.94 | 7.94 | 7.76 | 0 | 0 | 0 |
16/07/2014 |
7.94
|
112,640 | 7.85 | 8.12 | 7.94 | 0 | 0 | 0 |
15/07/2014 |
7.85
|
149,520 | 8.03 | 8.03 | 7.85 | 0 | 0 | 0 |
14/07/2014 |
8.03
|
78,350 | 7.94 | 8.03 | 7.76 | 0 | 5,000 | -0.0 |
11/07/2014 |
7.94
|
27,130 | 7.85 | 8.03 | 7.76 | 0 | 0 | 0 |
10/07/2014 |
7.85
|
266,470 | 8.21 | 8.21 | 7.85 | 0 | 0 | 0 |
09/07/2014 |
8.21
|
163,200 | 7.94 | 8.21 | 7.85 | 8,000 | 0 | 0.1 |
08/07/2014 |
7.94
|
130,270 | 8.21 | 8.21 | 7.94 | 0 | 0 | 0 |
07/07/2014 |
8.21
|
78,510 | 8.12 | 8.21 | 7.94 | 0 | 0 | 0 |
04/07/2014 |
8.12
|
149,430 | 8.21 | 8.39 | 8.12 | 0 | 360 | -0.0 |
03/07/2014 |
8.21
|
771,080 | 7.76 | 8.30 | 7.76 | 0 | 0 | 0 |
02/07/2014 |
7.76
|
90,470 | 7.76 | 7.76 | 7.57 | 0 | 0 | 0 |
01/07/2014 |
7.76
|
40,080 | 7.57 | 7.76 | 7.57 | 0 | 0 | 0 |
30/06/2014 |
7.57
|
20,070 | 7.57 | 7.66 | 7.57 | 0 | 300 | -0.0 |
27/06/2014 |
7.57
|
68,100 | 7.76 | 7.76 | 7.48 | 0 | 0 | 0 |
26/06/2014 |
7.76
|
118,670 | 7.66 | 7.85 | 7.57 | 0 | 0 | 0 |
25/06/2014 |
7.66
|
76,900 | 7.66 | 7.94 | 7.57 | 0 | 0 | 0 |
24/06/2014 |
7.66
|
22,580 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
23/06/2014 |
7.66
|
4,000 | 7.66 | 7.66 | 7.48 | 0 | 0 | 0 |
20/06/2014 |
7.66
|
55,060 | 7.85 | 7.94 | 7.66 | 0 | 0 | 0 |
19/06/2014 |
7.85
|
28,550 | 7.94 | 7.94 | 7.57 | 0 | 0 | 0 |
18/06/2014 |
7.94
|
77,670 | 8.03 | 8.21 | 7.94 | 0 | 0 | 0 |
17/06/2014 |
8.03
|
53,510 | 8.03 | 8.12 | 7.94 | 0 | 0 | 0 |
16/06/2014 |
8.03
|
38,460 | 8.03 | 8.03 | 7.76 | 0 | 0 | 0 |
13/06/2014 |
8.03
|
40,300 | 8.12 | 8.12 | 7.94 | 0 | 0 | 0 |
12/06/2014 |
8.12
|
115,050 | 7.94 | 8.21 | 7.85 | 0 | 0 | 0 |
11/06/2014 |
7.94
|
62,940 | 7.76 | 8.03 | 7.85 | 0 | 0 | 0 |
10/06/2014 |
7.76
|
87,840 | 7.94 | 8.03 | 7.76 | 0 | 0 | 0 |
09/06/2014 |
7.94
|
107,170 | 7.48 | 7.94 | 7.66 | 0 | 0 | 0 |
06/06/2014 |
7.48
|
75,180 | 7.66 | 7.66 | 7.48 | 0 | 0 | 0 |
05/06/2014 |
7.66
|
9,150 | 7.66 | 7.66 | 7.48 | 0 | 0 | 0 |
04/06/2014 |
7.66
|
73,600 | 7.66 | 7.66 | 7.21 | 0 | 0 | 0 |
03/06/2014 |
7.66
|
104,040 | 8.21 | 8.21 | 7.66 | 0 | 0 | 0 |
02/06/2014 |
8.21
|
172,740 | 8.75 | 8.75 | 8.21 | 300 | 0 | 0.0 |
30/05/2014 |
8.75
|
164,720 | 8.84 | 9.02 | 8.75 | 0 | 10,000 | -0.1 |
29/05/2014 |
8.84
|
141,940 | 9.02 | 9.02 | 8.48 | 1,360 | 0 | 0.0 |
28/05/2014 |
9.02
|
153,000 | 9.11 | 9.11 | 8.84 | 0 | 0 | 0 |
27/05/2014 |
9.11
|
234,050 | 8.75 | 9.20 | 8.66 | 10,000 | 0 | 0.1 |
26/05/2014 |
8.75
|
65,650 | 8.75 | 8.93 | 8.48 | 0 | 0 | 0 |
23/05/2014 |
8.75
|
73,100 | 8.57 | 8.75 | 8.48 | 0 | 10,790 | -0.1 |
22/05/2014 |
8.57
|
136,200 | 9.02 | 9.02 | 8.57 | 0 | 20,000 | -0.2 |
21/05/2014 |
9.02
|
501,100 | 8.48 | 9.02 | 8.66 | 0 | 288,120 | -2.9 |
20/05/2014 |
8.48
|
123,770 | 8.03 | 8.48 | 7.94 | 10,790 | 0 | 0.1 |
19/05/2014 |
8.03
|
200,600 | 7.94 | 8.21 | 7.48 | 0 | 5,000 | -0.0 |
16/05/2014 |
7.94
|
73,700 | 7.76 | 8.12 | 7.30 | 0 | 0 | 0 |
15/05/2014 |
7.76
|
80,300 | 8.30 | 8.66 | 7.76 | 0 | 0 | 0 |
14/05/2014 |
8.30
|
222,920 | 7.85 | 8.39 | 7.30 | 0 | 0 | 0 |
13/05/2014 |
7.85
|
90,520 | 8.39 | 8.48 | 7.85 | 5,000 | 0 | 0.0 |
12/05/2014 |
8.39
|
166,120 | 8.93 | 9.38 | 8.39 | 109,000 | 0 | 1.0 |
09/05/2014 |
8.93
|
243,620 | 8.84 | 9.38 | 8.57 | 41,000 | 0 | 0.4 |
08/05/2014 |
8.84
|
238,550 | 9.47 | 9.47 | 8.84 | 0 | 0 | 0 |
07/05/2014 |
9.47
|
524,770 | 10.10 | 10.10 | 9.47 | 0 | 0 | 0 |
06/05/2014 |
10.10
|
381,770 | 10.82 | 10.82 | 10.10 | 0 | 0 | 0 |
05/05/2014 |
10.82
|
241,600 | 11.27 | 11.72 | 10.64 | 0 | 3,000 | -0.0 |
29/04/2014 |
11.27
|
222,930 | 11.27 | 11.36 | 11.00 | 0 | 0 | 0 |
28/04/2014 |
11.27
|
111,640 | 11.63 | 12.26 | 11.27 | 0 | 3,000 | -0.0 |
25/04/2014 |
11.63
|
253,340 | 11.63 | 11.90 | 11.63 | 0 | 3,200 | -0.0 |
24/04/2014 |
11.63
|
232,270 | 11.54 | 11.81 | 11.36 | 0 | 0 | 0 |