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) |
0.80 | 28.57% | 2,900 | 0 | 0 |
2.80
3.60
3.60
|
2 tháng
(2024-07-22) |
0.80 | 28.57% | 4,300 | 0 | 0 |
2.80
3.60
3.60
|
3 tháng
(2024-06-24) |
0.10 | 2.86% | 4,700 | 0 | 0 |
2.80
3.60
3.60
|
6 tháng
(2024-03-25) |
-0.90 | -20% | 41,700 | -1,100 | -0.0 |
2.80
4.50
3.60
|
12 tháng
(2023-09-26) |
0.10 | 2.86% | 213,700 | -10,100 | -0.0 |
2.80
4.50
3.60
|
24 tháng
(2022-10-03) |
-0.90 | -20% | 735,551 | -13,000 | -0.0 |
2.80
5
3.60
|
36 tháng
(2021-10-06) |
-1.20 | -25% | 6,780,998 | -116,400 | -0.8 |
2.80
12.40
3.60
|
60 tháng
(2019-10-17) |
-2 | -35.71% | 10,879,584 | -99,592 | -0.7 |
2.60
12.40
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/05/2014 |
9.60
|
10,200 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
23/05/2014 |
9.50
|
1,800 | 9.40 | 9.70 | 9.20 | 0 | 0 | 0 |
22/05/2014 |
9.40
|
12,700 | 9 | 9.60 | 9 | 0 | 0 | 0 |
21/05/2014 |
9
|
17,600 | 9.40 | 10.30 | 9 | 0 | 0 | 0 |
20/05/2014 |
9.40
|
23,300 | 9.20 | 9.40 | 8.90 | 0 | 0 | 0 |
19/05/2014 |
9.20
|
21,800 | 8.90 | 9.50 | 8.70 | 0 | 0 | 0 |
16/05/2014 |
8.90
|
4,500 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
15/05/2014 |
8.70
|
25,400 | 8.70 | 9.10 | 8.10 | 0 | 0 | 0 |
14/05/2014 |
8.70
|
24,100 | 8 | 8.80 | 8 | 0 | 0 | 0 |
13/05/2014 |
8
|
17,100 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
12/05/2014 |
8.50
|
12,400 | 9.40 | 9.70 | 8.50 | 0 | 0 | 0 |
09/05/2014 |
9.40
|
20,700 | 8.90 | 9.40 | 8.90 | 0 | 0 | 0 |
08/05/2014 |
8.90
|
66,700 | 9.80 | 9.80 | 8.90 | 0 | 0 | 0 |
07/05/2014 |
9.80
|
5,600 | 9.80 | 10.10 | 9.70 | 0 | 0 | 0 |
06/05/2014 |
9.80
|
19,800 | 10 | 10 | 9.10 | 0 | 0 | 0 |
05/05/2014 |
10
|
22,200 | 10.90 | 10.90 | 10 | 0 | 0 | 0 |
29/04/2014 |
10.90
|
5,200 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
28/04/2014 |
10.90
|
15,500 | 11 | 11 | 10.90 | 0 | 0 | 0 |
25/04/2014 |
11
|
7,400 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
24/04/2014 |
10.90
|
300 | 11 | 11 | 10.70 | 0 | 0 | 0 |
23/04/2014 |
11
|
11,800 | 11.20 | 11.20 | 10.70 | 0 | 0 | 0 |
22/04/2014 |
11.20
|
12,100 | 10.50 | 11.20 | 10.50 | 0 | 0 | 0 |
21/04/2014 |
10.50
|
5,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
18/04/2014 |
10.80
|
49,500 | 11.90 | 11.90 | 10.80 | 0 | 0 | 0 |
17/04/2014 |
11.90
|
13,300 | 11.60 | 11.90 | 11.60 | 0 | 0 | 0 |
16/04/2014 |
11.60
|
28,300 | 12.40 | 12.40 | 11.30 | 0 | 0 | 0 |
15/04/2014 |
12.40
|
52,495 | 12.70 | 12.70 | 12.20 | 0 | 0 | 0 |
14/04/2014 |
12.70
|
32,600 | 12.70 | 12.90 | 12.50 | 0 | 0 | 0 |
11/04/2014 |
12.70
|
35,800 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
10/04/2014 |
12.90
|
74,600 | 13.20 | 13.20 | 12.70 | 0 | 0 | 0 |
08/04/2014 |
13.20
|
19,700 | 13.10 | 13.20 | 12.90 | 0 | 0 | 0 |
07/04/2014 |
13.10
|
11,600 | 13 | 13.20 | 13 | 0 | 0 | 0 |
04/04/2014 |
13
|
14,000 | 13.40 | 13.40 | 12.70 | 0 | 0 | 0 |
03/04/2014 |
13.40
|
47,000 | 12.90 | 13.40 | 12.90 | 0 | 0 | 0 |
02/04/2014 |
12.90
|
101,100 | 13.10 | 13.10 | 12.40 | 0 | 0 | 0 |
01/04/2014 |
13.10
|
54,800 | 14 | 14 | 13.10 | 0 | 0 | 0 |
31/03/2014 |
14
|
124,600 | 13.70 | 14.20 | 13.70 | 0 | 0 | 0 |
28/03/2014 |
13.70
|
84,900 | 13 | 13.70 | 13.20 | 0 | 0 | 0 |
27/03/2014 |
13
|
131,100 | 12.90 | 13 | 12.50 | 0 | 0 | 0 |
26/03/2014 |
12.90
|
158,900 | 13.30 | 13.50 | 12.10 | 0 | 0 | 0 |
25/03/2014 |
13.30
|
147,529 | 13.50 | 13.70 | 13.10 | 0 | 0 | 0 |
24/03/2014 |
13.50
|
114,700 | 12.90 | 13.80 | 13.10 | 0 | 0 | 0 |
21/03/2014 |
12.90
|
68,931 | 12.70 | 13.10 | 12.70 | 0 | 0 | 0 |
20/03/2014 |
12.70
|
89,500 | 13 | 13 | 12.50 | 0 | 0 | 0 |
19/03/2014 |
13
|
79,000 | 12.80 | 13.20 | 12.70 | 0 | 0 | 0 |
18/03/2014 |
12.80
|
112,029 | 12.70 | 13 | 12.60 | 0 | 0 | 0 |
17/03/2014 |
12.70
|
233,500 | 11.90 | 12.90 | 12.10 | 0 | 0 | 0 |
14/03/2014 |
11.90
|
65,700 | 11.90 | 11.90 | 11.80 | 0 | 0 | 0 |
13/03/2014 |
11.90
|
110,099 | 11.70 | 12 | 11.50 | 0 | 0 | 0 |
12/03/2014 |
11.70
|
160,200 | 12 | 12.20 | 11.70 | 0 | 0 | 0 |
11/03/2014 |
12
|
158,907 | 11.50 | 12.10 | 11.50 | 0 | 0 | 0 |
10/03/2014 |
11.50
|
103,293 | 11 | 11.60 | 10.80 | 0 | 0 | 0 |
07/03/2014 |
11
|
51,100 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
06/03/2014 |
11
|
59,420 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
05/03/2014 |
10.90
|
48,500 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
04/03/2014 |
10.80
|
78,100 | 10.80 | 10.90 | 10.40 | 0 | 0 | 0 |
03/03/2014 |
10.80
|
85,100 | 11.10 | 11.10 | 10.70 | 0 | 0 | 0 |
28/02/2014 |
11.10
|
60,800 | 10.90 | 11.10 | 10.80 | 0 | 0 | 0 |
27/02/2014 |
10.90
|
74,400 | 11.20 | 11.50 | 10.90 | 0 | 0 | 0 |
26/02/2014 |
11.20
|
74,800 | 11.20 | 11.20 | 10.80 | 0 | 0 | 0 |
25/02/2014 |
11.20
|
83,100 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
24/02/2014 |
11.50
|
78,300 | 11.10 | 11.50 | 11 | 0 | 200 | -0.0 |
21/02/2014 |
11.10
|
72,800 | 10.90 | 11.10 | 10.70 | 0 | 0 | 0 |
20/02/2014 |
10.90
|
298,700 | 11.80 | 11.90 | 10.70 | 0 | 0 | 0 |
19/02/2014 |
11.80
|
110,500 | 11.90 | 12 | 11.40 | 0 | 0 | 0 |
18/02/2014 |
11.90
|
184,000 | 11.20 | 12.20 | 11.50 | 0 | 0 | 0 |
17/02/2014 |
11.20
|
158,500 | 10.20 | 11.20 | 10 | 0 | 0 | 0 |
14/02/2014 |
10.20
|
118,500 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
13/02/2014 |
10.20
|
201,900 | 10 | 10.40 | 10 | 0 | 300 | -0.0 |
12/02/2014 |
10
|
95,400 | 9.50 | 10 | 9.40 | 0 | 200 | -0.0 |
11/02/2014 |
9.50
|
120,320 | 9.60 | 10.10 | 9.50 | 0 | 0 | 0 |
10/02/2014 |
9.60
|
145,900 | 8.80 | 9.60 | 8.80 | 0 | 0 | 0 |
07/02/2014 |
8.80
|
49,310 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
06/02/2014 |
8.90
|
31,300 | 8.70 | 8.90 | 8.60 | 500 | 0 | 0.0 |
27/01/2014 |
8.70
|
40,303 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
24/01/2014 |
8.60
|
59,200 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 |
23/01/2014 |
8.70
|
65,740 | 8.20 | 8.70 | 8.30 | 0 | 0 | 0 |
22/01/2014 |
8.20
|
69,100 | 8.90 | 9 | 8.20 | 0 | 0 | 0 |
21/01/2014 |
8.90
|
40,600 | 8.20 | 8.90 | 8.20 | 0 | 0 | 0 |
20/01/2014 |
8.20
|
369,910 | 9 | 9 | 8.10 | 0 | 0 | 0 |
17/01/2014 |
9
|
304,000 | 9.90 | 9.90 | 9 | 0 | 0 | 0 |
16/01/2014 |
9.90
|
334,410 | 10.80 | 10.80 | 9.80 | 0 | 0 | 0 |
15/01/2014 |
10.80
|
203,100 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
14/01/2014 |
10.90
|
339,700 | 10.90 | 11.30 | 10.80 | 0 | 0 | 0 |
13/01/2014 |
10.90
|
101,900 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
10/01/2014 |
11
|
453,700 | 10.90 | 11.30 | 10.90 | 0 | 0 | 0 |
09/01/2014 |
10.90
|
59,600 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
08/01/2014 |
10.90
|
32,200 | 10.80 | 11.10 | 10.80 | 0 | 0 | 0 |
07/01/2014 |
10.80
|
30,600 | 11.20 | 11.20 | 10.80 | 0 | 0 | 0 |
06/01/2014 |
11.20
|
42,600 | 11.10 | 11.20 | 10.90 | 0 | 0 | 0 |
03/01/2014 |
11.10
|
34,100 | 11.40 | 11.40 | 10.90 | 3,000 | 0 | 0.0 |
02/01/2014 |
11.40
|
30,700 | 11.80 | 12 | 11.20 | 0 | 0 | 0 |
31/12/2013 |
11.80
|
128,500 | 12.30 | 12.30 | 11.20 | 20,000 | 0 | 0.2 |
30/12/2013 |
12.30
|
20,500 | 13.50 | 13.50 | 12.30 | 12,000 | 0 | 0.2 |
27/12/2013 |
13.50
|
102,939 | 12.30 | 13.50 | 12.10 | 37,700 | 0 | 0.5 |
26/12/2013 |
12.30
|
334,400 | 12.90 | 13.10 | 11.80 | 66,000 | 0 | 0.8 |
25/12/2013 |
12.90
|
29,600 | 13.60 | 13.60 | 12.80 | 0 | 0 | 0 |
24/12/2013 |
13.60
|
30,500 | 14.20 | 14.50 | 13.60 | 0 | 0 | 0 |
23/12/2013 |
14.20
|
47,900 | 13.60 | 14.20 | 13.20 | 0 | 0 | 0 |
20/12/2013 |
13.60
|
39,700 | 14.80 | 15 | 13.60 | 0 | 0 | 0 |