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) |
0.10 | 2% | 58,400 | 0 | 0 |
4.90
5.40
5.10
|
2 tháng
(2024-07-22) |
-0.30 | -5.56% | 123,100 | 0 | 0 |
4.90
5.70
5.10
|
3 tháng
(2024-06-21) |
-0.70 | -12.07% | 387,000 | 0 | 0 |
4.90
6
5.10
|
6 tháng
(2024-03-25) |
-0.20 | -3.77% | 1,532,200 | -44 | -0.0 |
4.90
6.10
5.10
|
12 tháng
(2023-09-25) |
-1.70 | -25% | 2,515,100 | -44 | -0.0 |
4.90
6.80
5.10
|
24 tháng
(2022-09-30) |
-8.30 | -61.94% | 4,874,195 | -8,471 | -0.0 |
4.90
13.40
5.10
|
36 tháng
(2021-10-05) |
-13.80 | -73.02% | 22,136,078 | -9,303 | 0.4 |
4.90
28.20
5.10
|
60 tháng
(2019-10-16) |
-21.20 | -80.61% | 25,221,646 | -388,765 | -5.5 |
4.90
44
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
9.73
|
200 | 10.65 | 10.94 | 9.73 | 100 | 0 | 0.0 |
18/09/2014 |
10.65
|
400 | 10.12 | 10.65 | 10.17 | 400 | 0 | 0.0 |
17/09/2014 |
10.12
|
400 | 9.68 | 10.12 | 9.73 | 400 | 0 | 0.0 |
16/09/2014 |
9.68
|
900 | 10.12 | 10.12 | 9.14 | 800 | 0 | 0.0 |
15/09/2014 |
10.12
|
2,118 | 9.24 | 10.12 | 9.19 | 2,100 | 0 | 0.0 |
12/09/2014 |
9.24
|
1,700 | 9.24 | 9.24 | 8.41 | 300 | 0 | 0.0 |
11/09/2014 |
9.24
|
400 | 9.19 | 9.24 | 8.80 | 300 | 0 | 0.0 |
10/09/2014 |
9.19
|
1,100 | 10.21 | 10.21 | 9.19 | 700 | 0 | 0.0 |
09/09/2014 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
08/09/2014 |
10.21
|
100 | 9.58 | 10.21 | 10.21 | 100 | 0 | 0.0 |
05/09/2014 |
9.58
|
2,820 | 9.19 | 9.63 | 8.37 | 300 | 2,500 | -0.0 |
04/09/2014 |
9.19
|
3,100 | 9.68 | 9.68 | 8.75 | 200 | 2,500 | -0.0 |
03/09/2014 |
9.68
|
2,180 | 9.68 | 9.68 | 8.75 | 100 | 2,000 | -0.0 |
29/08/2014 |
9.68
|
800 | 10.21 | 11.24 | 9.19 | 700 | 300 | 0.0 |
28/08/2014 |
10.21
|
300 | 11.24 | 11.24 | 10.21 | 100 | 0 | 0.0 |
27/08/2014 |
11.24
|
7,900 | 10.21 | 11.24 | 9.19 | 4,400 | 1,000 | 0.1 |
26/08/2014 |
10.21
|
5,000 | 9.68 | 10.21 | 8.75 | 4,400 | 1,000 | 0.1 |
25/08/2014 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
22/08/2014 |
9.68
|
800 | 9.39 | 9.68 | 9.44 | 400 | 500 | -0.0 |
21/08/2014 |
9.39
|
1,200 | 9.44 | 9.68 | 8.51 | 400 | 500 | -0.0 |
20/08/2014 |
9.44
|
800 | 10.17 | 10.46 | 9.19 | 200 | 100 | 0.0 |
19/08/2014 |
10.17
|
400 | 9.97 | 10.21 | 9.00 | 200 | 0 | 0.0 |
18/08/2014 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
15/08/2014 |
9.97
|
100 | 9.58 | 9.97 | 9.97 | 100 | 0 | 0.0 |
14/08/2014 |
9.58
|
600 | 9.58 | 9.58 | 8.75 | 0 | 0 | 0 |
13/08/2014 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
12/08/2014 |
9.58
|
2,200 | 9.68 | 9.68 | 8.75 | 100 | 2,000 | -0.0 |
11/08/2014 |
9.68
|
2,100 | 9.73 | 9.73 | 8.75 | 100 | 1,900 | -0.0 |
08/08/2014 |
9.73
|
2,100 | 10.51 | 10.51 | 9.48 | 100 | 2,100 | -0.0 |
07/08/2014 |
10.51
|
2,300 | 10.02 | 10.51 | 9.05 | 300 | 2,000 | -0.0 |
06/08/2014 |
10.02
|
2,700 | 9.19 | 10.02 | 8.32 | 300 | 2,400 | -0.0 |
05/08/2014 |
9.19
|
1,600 | 10.17 | 10.17 | 9.19 | 100 | 1,000 | -0.0 |
04/08/2014 |
10.17
|
1,200 | 10.31 | 10.31 | 9.29 | 100 | 1,000 | -0.0 |
01/08/2014 |
10.31
|
100 | 11.43 | 11.43 | 10.31 | 100 | 0 | 0.0 |
31/07/2014 |
11.43
|
1,400 | 11.67 | 11.67 | 11.43 | 1,400 | 0 | 0.0 |
30/07/2014 |
11.67
|
100 | 11.28 | 11.67 | 11.67 | 100 | 0 | 0.0 |
29/07/2014 |
11.28
|
6,400 | 10.31 | 11.28 | 9.29 | 4,200 | 6,100 | -0.0 |
28/07/2014 |
10.31
|
700 | 11.43 | 11.58 | 10.31 | 100 | 500 | -0.0 |
25/07/2014 |
11.43
|
1,100 | 10.89 | 11.67 | 9.87 | 1,100 | 200 | 0.0 |
24/07/2014 |
10.89
|
100 | 10.17 | 10.89 | 10.89 | 100 | 100 | 0 |
23/07/2014 |
10.17
|
200 | 11.14 | 11.38 | 10.17 | 200 | 0 | 0.0 |
22/07/2014 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
21/07/2014 |
11.14
|
700 | 10.51 | 11.19 | 9.48 | 600 | 300 | 0.0 |
18/07/2014 |
10.51
|
1,200 | 10.07 | 10.65 | 9.14 | 700 | 400 | 0.0 |
17/07/2014 |
10.07
|
1,600 | 11.14 | 11.92 | 10.07 | 800 | 1,000 | -0.0 |
16/07/2014 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
15/07/2014 |
11.14
|
900 | 10.51 | 11.43 | 9.48 | 600 | 300 | 0.0 |
14/07/2014 |
10.51
|
1,700 | 10.51 | 11.43 | 9.48 | 600 | 300 | 0.0 |
11/07/2014 |
10.51
|
200 | 11.67 | 12.65 | 10.51 | 200 | 100 | 0.0 |
10/07/2014 |
11.67
|
4,700 | 12.35 | 13.13 | 11.14 | 3,300 | 4,000 | -0.0 |
09/07/2014 |
12.35
|
100 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
08/07/2014 |
12.35
|
2,600 | 12.74 | 12.74 | 11.48 | 2,600 | 0 | 0.1 |
07/07/2014 |
12.74
|
900 | 11.92 | 12.74 | 11.43 | 900 | 100 | 0.0 |
04/07/2014 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 |
03/07/2014 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 |
02/07/2014 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 |
01/07/2014 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 |
30/06/2014 |
11.92
|
300 | 11.43 | 11.92 | 11.19 | 300 | 0 | 0.0 |
27/06/2014 |
11.43
|
100 | 11.82 | 11.82 | 11.43 | 100 | 0 | 0.0 |
26/06/2014 |
11.82
|
100 | 10.99 | 11.82 | 11.82 | 100 | 0 | 0.0 |
25/06/2014 |
10.99
|
100 | 10.07 | 10.99 | 10.99 | 100 | 0 | 0.0 |
24/06/2014 |
10.07
|
100 | 11.19 | 11.19 | 10.07 | 100 | 100 | 0 |
23/06/2014 |
11.19
|
700 | 10.70 | 11.19 | 10.55 | 700 | 0 | 0.0 |
20/06/2014 |
10.70
|
100 | 9.78 | 10.70 | 10.70 | 100 | 100 | 0 |
19/06/2014 |
9.78
|
200 | 10.85 | 10.85 | 9.78 | 100 | 200 | -0.0 |
18/06/2014 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
17/06/2014 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
16/06/2014 |
10.85
|
100 | 10.60 | 10.85 | 10.85 | 100 | 0 | 0.0 |
13/06/2014 |
10.60
|
2,600 | 10.60 | 10.60 | 9.58 | 1,500 | 2,300 | -0.0 |
12/06/2014 |
10.60
|
2,500 | 10.51 | 10.60 | 9.53 | 300 | 1,000 | -0.0 |
11/06/2014 |
10.51
|
3,700 | 10.65 | 10.65 | 9.63 | 2,700 | 2,300 | 0.0 |
10/06/2014 |
10.65
|
3,300 | 10.21 | 10.70 | 9.24 | 3,200 | 0 | 0.1 |
09/06/2014 |
10.21
|
3,100 | 9.63 | 10.46 | 8.71 | 1,800 | 0 | 0.0 |
06/06/2014 |
9.63
|
100 | 10.70 | 10.70 | 9.63 | 0 | 0 | 0 |
05/06/2014 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 6 | -0.0 |
04/06/2014 |
10.70
|
100 | 10.07 | 10.70 | 10.70 | 100 | 0 | 0.0 |
03/06/2014 |
10.07
|
6,600 | 11.19 | 11.19 | 10.07 | 100 | 2,900 | -0.1 |
02/06/2014 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
30/05/2014 |
11.19
|
100 | 10.70 | 11.19 | 11.19 | 100 | 0 | 0.0 |
29/05/2014 |
10.70
|
100 | 10.60 | 10.70 | 10.70 | 100 | 0 | 0.0 |
28/05/2014 |
10.60
|
100 | 9.73 | 10.60 | 10.60 | 100 | 100 | 0 |
27/05/2014 |
9.73
|
100 | 9.73 | 9.73 | 9.73 | 100 | 0 | 0.0 |
26/05/2014 |
9.73
|
3,500 | 9.73 | 10.21 | 8.75 | 1,600 | 0 | 0.0 |
23/05/2014 |
9.73
|
200 | 10.55 | 11.19 | 9.73 | 100 | 0 | 0.0 |
22/05/2014 |
10.55
|
600 | 10.94 | 11.19 | 9.87 | 200 | 300 | -0.0 |
21/05/2014 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
20/05/2014 |
10.94
|
400 | 12.11 | 12.11 | 10.94 | 0 | 400 | -0.0 |
19/05/2014 |
12.11
|
110 | 11.43 | 12.11 | 12.11 | 100 | 0 | 0.0 |
16/05/2014 |
11.43
|
800 | 10.65 | 11.62 | 11.43 | 100 | 0 | 0.0 |
15/05/2014 |
10.65
|
100 | 11.82 | 11.82 | 10.65 | 0 | 0 | 0 |
14/05/2014 |
11.82
|
100 | 13.08 | 13.08 | 11.82 | 0 | 100 | -0.0 |
13/05/2014 |
13.08
|
200 | 11.92 | 13.08 | 13.08 | 100 | 100 | 0 |
12/05/2014 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 |
09/05/2014 |
11.92
|
300 | 11.43 | 11.92 | 10.31 | 300 | 100 | 0.0 |
08/05/2014 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 |
07/05/2014 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 |
06/05/2014 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 |
05/05/2014 |
11.43
|
500 | 10.94 | 11.43 | 10.46 | 300 | 0 | 0.0 |
29/04/2014 |
10.94
|
100 | 10.31 | 10.94 | 10.94 | 100 | 100 | 0 |
28/04/2014 |
10.31
|
100 | 10.21 | 10.31 | 10.31 | 100 | 0 | 0.0 |