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% | 93,600 | 0 | 0 |
10.10
10.15
10.15
|
2 tháng
(2024-07-22) |
0.05 | 0.50% | 134,600 | 0 | 0 |
9.46
10.85
10.15
|
3 tháng
(2024-06-21) |
0.47 | 4.86% | 308,200 | 0 | 0 |
9.15
10.85
10.15
|
6 tháng
(2024-03-25) |
0.35 | 3.57% | 341,500 | -185 | -0.0 |
9
10.85
10.15
|
12 tháng
(2023-09-25) |
2.04 | 25.15% | 606,100 | -3,885 | -0.0 |
8
10.85
10.15
|
24 tháng
(2022-09-30) |
3.17 | 45.42% | 1,478,100 | -8,285 | -1.6 |
6.28
10.85
10.15
|
36 tháng
(2021-10-05) |
0.25 | 2.53% | 6,368,400 | 1,215 | -1.4 |
6.28
14.40
10.15
|
60 tháng
(2019-10-16) |
-2 | -16.46% | 8,678,240 | -30,325 | -1.8 |
6.28
19.16
10.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/09/2014 |
3.77
|
240,470 | 3.77 | 3.84 | 3.70 | 0 | 0 | 0 |
05/09/2014 |
3.77
|
214,580 | 3.63 | 3.77 | 3.63 | 0 | 0 | 0 |
04/09/2014 |
3.63
|
132,150 | 3.70 | 3.70 | 3.63 | 2,000 | 0 | 0.0 |
03/09/2014 |
3.70
|
137,120 | 3.57 | 3.70 | 3.63 | 0 | 0 | 0 |
29/08/2014 |
3.57
|
143,130 | 3.57 | 3.63 | 3.50 | 0 | 0 | 0 |
28/08/2014 |
3.57
|
80,940 | 3.50 | 3.57 | 3.50 | 0 | 0 | 0 |
27/08/2014 |
3.50
|
113,810 | 3.57 | 3.63 | 3.50 | 0 | 0 | 0 |
26/08/2014 |
3.57
|
72,730 | 3.63 | 3.63 | 3.50 | 0 | 0 | 0 |
25/08/2014 |
3.63
|
118,640 | 3.57 | 3.63 | 3.57 | 0 | 0 | 0 |
22/08/2014 |
3.57
|
117,750 | 3.50 | 3.63 | 3.50 | 0 | 0 | 0 |
21/08/2014 |
3.50
|
62,420 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 |
20/08/2014 |
3.57
|
18,360 | 3.50 | 3.57 | 3.43 | 0 | 0 | 0 |
19/08/2014 |
3.50
|
80,600 | 3.43 | 3.57 | 3.50 | 0 | 0 | 0 |
18/08/2014 |
3.43
|
70,060 | 3.43 | 3.57 | 3.43 | 0 | 0 | 0 |
15/08/2014 |
3.43
|
63,300 | 3.57 | 3.57 | 3.43 | 0 | 0 | 0 |
14/08/2014 |
3.57
|
42,150 | 3.63 | 3.63 | 3.50 | 0 | 0 | 0 |
13/08/2014 |
3.63
|
62,210 | 3.57 | 3.63 | 3.50 | 0 | 0 | 0 |
12/08/2014 |
3.57
|
57,460 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 |
11/08/2014 |
3.57
|
99,240 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 |
08/08/2014 |
3.57
|
94,370 | 3.57 | 3.57 | 3.43 | 0 | 0 | 0 |
07/08/2014 |
3.57
|
52,920 | 3.50 | 3.57 | 3.50 | 0 | 0 | 0 |
06/08/2014 |
3.50
|
158,840 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 |
05/08/2014 |
3.57
|
116,040 | 3.43 | 3.57 | 3.43 | 0 | 0 | 0 |
04/08/2014 |
3.43
|
87,130 | 3.43 | 3.50 | 3.43 | 0 | 0 | 0 |
01/08/2014 |
3.43
|
195,730 | 3.50 | 3.50 | 3.37 | 0 | 0 | 0 |
31/07/2014 |
3.50
|
12,150 | 3.43 | 3.50 | 3.37 | 0 | 0 | 0 |
30/07/2014 |
3.43
|
72,100 | 3.43 | 3.50 | 3.37 | 0 | 0 | 0 |
29/07/2014 |
3.43
|
82,280 | 3.30 | 3.43 | 3.30 | 0 | 0 | 0 |
28/07/2014 |
3.30
|
137,570 | 3.43 | 3.43 | 3.30 | 0 | 0 | 0 |
25/07/2014 |
3.43
|
327,810 | 3.63 | 3.63 | 3.43 | 0 | 50,000 | -0.3 |
24/07/2014 |
3.63
|
133,480 | 3.63 | 3.63 | 3.50 | 0 | 0 | 0 |
23/07/2014 |
3.63
|
203,900 | 3.63 | 3.63 | 3.50 | 0 | 0 | 0 |
22/07/2014 |
3.63
|
75,560 | 3.63 | 3.70 | 3.57 | 0 | 0 | 0 |
21/07/2014 |
3.63
|
344,960 | 3.84 | 3.84 | 3.63 | 0 | 0 | 0 |
18/07/2014 |
3.84
|
125,230 | 3.70 | 3.84 | 3.63 | 0 | 0 | 0 |
17/07/2014 |
3.70
|
113,660 | 3.70 | 3.70 | 3.63 | 0 | 0 | 0 |
16/07/2014 |
3.70
|
339,570 | 3.84 | 3.97 | 3.63 | 0 | 0 | 0 |
15/07/2014 |
3.84
|
166,910 | 3.90 | 3.97 | 3.77 | 0 | 0 | 0 |
14/07/2014 |
3.90
|
137,140 | 3.90 | 3.97 | 3.90 | 0 | 0 | 0 |
11/07/2014 |
3.90
|
732,250 | 3.77 | 3.97 | 3.77 | 50,000 | 0 | 0.3 |
10/07/2014 |
3.77
|
529,460 | 3.70 | 3.84 | 3.63 | 0 | 0 | 0 |
09/07/2014 |
3.70
|
348,330 | 3.63 | 3.77 | 3.63 | 0 | 0 | 0 |
08/07/2014 |
3.63
|
63,610 | 3.70 | 3.70 | 3.57 | 0 | 0 | 0 |
07/07/2014 |
3.70
|
80,980 | 3.70 | 3.70 | 3.57 | 0 | 0 | 0 |
04/07/2014 |
3.70
|
150,130 | 3.63 | 3.70 | 3.63 | 0 | 0 | 0 |
03/07/2014 |
3.63
|
472,880 | 3.50 | 3.63 | 3.50 | 0 | 0 | 0 |
02/07/2014 |
3.50
|
80,480 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 |
01/07/2014 |
3.50
|
120,350 | 3.37 | 3.50 | 3.37 | 0 | 0 | 0 |
30/06/2014 |
3.37
|
177,500 | 3.43 | 3.43 | 3.37 | 0 | 0 | 0 |
27/06/2014 |
3.43
|
32,420 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 |
26/06/2014 |
3.50
|
140,430 | 3.50 | 3.57 | 3.43 | 0 | 0 | 0 |
25/06/2014 |
3.50
|
150,100 | 3.43 | 3.57 | 3.43 | 0 | 0 | 0 |
24/06/2014 |
3.43
|
42,850 | 3.37 | 3.43 | 3.37 | 0 | 0 | 0 |
23/06/2014 |
3.37
|
61,850 | 3.43 | 3.43 | 3.37 | 0 | 0 | 0 |
20/06/2014 |
3.43
|
28,450 | 3.43 | 3.57 | 3.43 | 0 | 0 | 0 |
19/06/2014 |
3.43
|
83,180 | 3.57 | 3.57 | 3.37 | 0 | 0 | 0 |
18/06/2014 |
3.57
|
526,500 | 3.43 | 3.63 | 3.43 | 0 | 0 | 0 |
17/06/2014 |
3.43
|
120,900 | 3.43 | 3.50 | 3.37 | 0 | 0 | 0 |
16/06/2014 |
3.43
|
9,010 | 3.50 | 3.50 | 3.37 | 0 | 0 | 0 |
13/06/2014 |
3.50
|
93,130 | 3.43 | 3.50 | 3.37 | 0 | 0 | 0 |
12/06/2014 |
3.43
|
85,460 | 3.43 | 3.43 | 3.37 | 0 | 0 | 0 |
11/06/2014 |
3.43
|
26,870 | 3.37 | 3.43 | 3.37 | 0 | 0 | 0 |
10/06/2014 |
3.37
|
118,760 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
09/06/2014 |
3.50
|
48,920 | 3.50 | 3.50 | 3.37 | 0 | 0 | 0 |
06/06/2014 |
3.50
|
46,460 | 3.50 | 3.50 | 3.37 | 0 | 0 | 0 |
05/06/2014 |
3.50
|
93,370 | 3.43 | 3.50 | 3.30 | 0 | 0 | 0 |
04/06/2014 |
3.43
|
111,640 | 3.50 | 3.50 | 3.37 | 0 | 0 | 0 |
03/06/2014 |
3.50
|
31,180 | 3.30 | 3.50 | 3.37 | 0 | 0 | 0 |
02/06/2014 |
3.30
|
92,970 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
30/05/2014 |
3.50
|
83,690 | 3.50 | 3.57 | 3.43 | 0 | 20,000 | -0.1 |
29/05/2014 |
3.50
|
163,310 | 3.70 | 3.70 | 3.50 | 0 | 30,000 | -0.2 |
28/05/2014 |
3.70
|
136,480 | 3.70 | 3.77 | 3.63 | 0 | 0 | 0 |
27/05/2014 |
3.70
|
191,400 | 3.70 | 3.77 | 3.50 | 0 | 0 | 0 |
26/05/2014 |
3.70
|
74,110 | 3.63 | 3.84 | 3.50 | 0 | 0 | 0 |
23/05/2014 |
3.63
|
76,590 | 3.63 | 3.63 | 3.50 | 0 | 0 | 0 |
22/05/2014 |
3.63
|
356,980 | 3.84 | 3.84 | 3.63 | 0 | 0 | 0 |
21/05/2014 |
3.84
|
218,690 | 3.63 | 3.84 | 3.70 | 50,000 | 0 | 0.3 |
20/05/2014 |
3.63
|
131,100 | 3.43 | 3.63 | 3.37 | 0 | 0 | 0 |
19/05/2014 |
3.43
|
212,360 | 3.23 | 3.43 | 3.23 | 1,000 | 0 | 0.0 |
16/05/2014 |
3.23
|
136,820 | 3.03 | 3.23 | 3.03 | 0 | 0 | 0 |
15/05/2014 |
3.03
|
189,490 | 3.10 | 3.23 | 2.89 | 0 | 0 | 0 |
14/05/2014 |
3.10
|
122,510 | 3.03 | 3.23 | 2.83 | 0 | 0 | 0 |
13/05/2014 |
3.03
|
283,020 | 3.16 | 3.16 | 2.96 | 0 | 0 | 0 |
12/05/2014 |
3.16
|
154,160 | 3.37 | 3.37 | 3.16 | 0 | 0 | 0 |
09/05/2014 |
3.37
|
89,020 | 3.37 | 3.37 | 3.23 | 0 | 0 | 0 |
08/05/2014 |
3.37
|
225,550 | 3.57 | 3.57 | 3.37 | 0 | 0 | 0 |
07/05/2014 |
3.57
|
52,060 | 3.63 | 3.63 | 3.50 | 0 | 0 | 0 |
06/05/2014 |
3.63
|
151,700 | 3.77 | 3.77 | 3.57 | 0 | 0 | 0 |
05/05/2014 |
3.77
|
65,340 | 3.97 | 4.04 | 3.70 | 0 | 2,100 | -0.0 |
29/04/2014 |
3.97
|
51,380 | 3.90 | 3.97 | 3.84 | 0 | 0 | 0 |
28/04/2014 |
3.90
|
102,080 | 4.11 | 4.11 | 3.90 | 0 | 0 | 0 |
25/04/2014 |
4.11
|
108,990 | 3.97 | 4.24 | 4.11 | 0 | 0 | 0 |
24/04/2014 |
3.97
|
181,770 | 3.77 | 3.97 | 3.77 | 2,100 | 0 | 0.0 |
23/04/2014 |
3.77
|
80,810 | 3.90 | 3.97 | 3.70 | 0 | 0 | 0 |
22/04/2014 |
3.90
|
89,010 | 3.77 | 3.97 | 3.70 | 0 | 0 | 0 |
21/04/2014 |
3.77
|
101,140 | 4.04 | 4.04 | 3.77 | 19,000 | 0 | 0.1 |
18/04/2014 |
4.04
|
160,590 | 4.24 | 4.24 | 3.97 | 0 | 0 | 0 |
17/04/2014 |
4.24
|
59,300 | 4.11 | 4.24 | 4.17 | 16,000 | 0 | 0.1 |
16/04/2014 |
4.11
|
297,610 | 4.17 | 4.31 | 4.04 | 86,600 | 0 | 0.5 |
15/04/2014 |
4.17
|
291,360 | 4.44 | 4.44 | 4.17 | 0 | 0 | 0 |