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) |
-1.40 | -17.72% | 1,100 | 0 | 0 |
6.50
7.90
6.50
|
2 tháng
(2024-07-22) |
0.70 | 12.07% | 14,600 | -1,000 | -0.0 |
5.80
8.20
6.50
|
3 tháng
(2024-06-24) |
-0.20 | -2.99% | 21,300 | -500 | -0.0 |
5.80
8.20
6.50
|
6 tháng
(2024-03-25) |
0.70 | 12.07% | 31,900 | -300 | -0.0 |
5.80
8.20
6.50
|
12 tháng
(2023-09-26) |
0.50 | 8.33% | 61,900 | -200 | -0.0 |
4.70
8.20
6.50
|
24 tháng
(2022-10-03) |
0.50 | 8.33% | 749,497 | -603 | -0.0 |
2.90
8.90
6.50
|
36 tháng
(2021-10-06) |
-0.60 | -8.45% | 1,364,529 | 33,297 | 0.3 |
2.90
9.10
6.50
|
60 tháng
(2019-10-17) |
0.80 | 14.04% | 1,941,532 | 40,097 | 0.3 |
2.90
9.10
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
8.95
|
21,000 | 8.74 | 8.95 | 8.74 | 200 | 0 | 0.0 |
18/09/2014 |
8.74
|
11,300 | 9.17 | 9.17 | 8.59 | 300 | 0 | 0.0 |
17/09/2014 |
9.17
|
3,300 | 9.10 | 9.31 | 8.88 | 300 | 0 | 0.0 |
16/09/2014 |
9.10
|
41,789 | 8.95 | 9.10 | 8.81 | 100 | 0 | 0.0 |
15/09/2014 |
8.95
|
1,900 | 8.95 | 8.95 | 8.67 | 1,700 | 0 | 0.0 |
12/09/2014 |
8.95
|
2,100 | 8.95 | 8.95 | 8.59 | 400 | 0 | 0.0 |
11/09/2014 |
8.95
|
3,100 | 8.88 | 8.95 | 8.59 | 1,000 | 0 | 0.0 |
10/09/2014 |
8.88
|
6,721 | 9.02 | 9.02 | 8.59 | 200 | 0 | 0.0 |
09/09/2014 |
9.02
|
300 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
08/09/2014 |
9.02
|
18,100 | 9.10 | 9.17 | 9.02 | 0 | 0 | 0 |
05/09/2014 |
9.10
|
68,200 | 8.95 | 9.10 | 8.59 | 5,400 | 0 | 0.1 |
04/09/2014 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
03/09/2014 |
8.95
|
5,600 | 9.02 | 9.02 | 8.67 | 100 | 0 | 0.0 |
29/08/2014 |
9.02
|
4,400 | 8.95 | 9.02 | 8.67 | 2,400 | 0 | 0.0 |
28/08/2014 |
8.95
|
10,200 | 8.95 | 8.95 | 8.45 | 4,500 | 4,500 | 0 |
27/08/2014 |
8.95
|
1,000 | 9.02 | 9.31 | 8.95 | 1,400 | 15,000 | -0.2 |
26/08/2014 |
9.02
|
37,200 | 8.95 | 9.02 | 8.81 | 1,400 | 15,000 | -0.2 |
25/08/2014 |
8.95
|
5,700 | 8.81 | 8.95 | 8.81 | 4,700 | 0 | 0.0 |
22/08/2014 |
8.81
|
19,100 | 8.74 | 8.95 | 8.74 | 3,700 | 0 | 0.0 |
21/08/2014 |
8.74
|
45,800 | 8.59 | 8.74 | 8.59 | 3,700 | 0 | 0.0 |
20/08/2014 |
8.59
|
27,500 | 8.45 | 8.59 | 8.45 | 600 | 0 | 0.0 |
19/08/2014 |
8.45
|
18,000 | 8.52 | 8.52 | 8.45 | 0 | 0 | 0 |
18/08/2014 |
8.52
|
55,600 | 8.38 | 8.59 | 8.38 | 0 | 0 | 0 |
15/08/2014 |
8.38
|
5,200 | 8.24 | 8.38 | 8.31 | 100 | 0 | 0.0 |
14/08/2014 |
8.24
|
12,400 | 8.24 | 8.52 | 8.24 | 3,500 | 0 | 0.0 |
13/08/2014 |
8.24
|
9,000 | 8.45 | 8.59 | 8.24 | 3,500 | 0 | 0.0 |
12/08/2014 |
8.45
|
15,900 | 8.45 | 8.45 | 8.31 | 100 | 0 | 0.0 |
11/08/2014 |
8.45
|
20,860 | 8.24 | 8.52 | 8.31 | 1,400 | 0 | 0.0 |
08/08/2014 |
8.24
|
10,300 | 8.38 | 8.59 | 8.24 | 3,200 | 0 | 0.0 |
07/08/2014 |
8.38
|
6,400 | 8.45 | 8.45 | 8.16 | 5,100 | 0 | 0.1 |
06/08/2014 |
8.45
|
20,200 | 8.38 | 8.45 | 8.31 | 0 | 0 | 0 |
05/08/2014 |
8.38
|
10,200 | 8.38 | 8.59 | 8.24 | 3,200 | 0 | 0.0 |
04/08/2014 |
8.38
|
1,400 | 8.38 | 8.38 | 8.02 | 1,100 | 0 | 0.0 |
01/08/2014 |
8.38
|
17,800 | 8.38 | 8.59 | 8.31 | 2,700 | 0 | 0.0 |
31/07/2014 |
8.38
|
19,130 | 8.59 | 8.59 | 8.16 | 3,400 | 0 | 0.0 |
30/07/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
29/07/2014 |
8.59
|
5,300 | 8.16 | 8.59 | 7.66 | 5,200 | 0 | 0.1 |
28/07/2014 |
8.16
|
2,500 | 8.24 | 8.24 | 7.52 | 200 | 0 | 0.0 |
25/07/2014 |
8.24
|
9,400 | 8.31 | 8.59 | 8.24 | 4,700 | 0 | 0.1 |
24/07/2014 |
8.31
|
35,489 | 8.45 | 8.45 | 8.16 | 100 | 0 | 0.0 |
23/07/2014 |
8.45
|
7,300 | 8.45 | 8.59 | 8.24 | 3,100 | 0 | 0.0 |
22/07/2014 |
8.45
|
9,100 | 8.59 | 8.74 | 8.31 | 4,100 | 0 | 0.0 |
21/07/2014 |
8.59
|
33,200 | 8.09 | 8.81 | 8.09 | 10,700 | 0 | 0.1 |
18/07/2014 |
8.09
|
8,600 | 7.88 | 8.09 | 7.81 | 0 | 0 | 0 |
17/07/2014 |
7.88
|
17,700 | 7.73 | 8.24 | 7.73 | 4,200 | 0 | 0.0 |
16/07/2014 |
7.73
|
6,400 | 7.81 | 7.81 | 7.38 | 200 | 0 | 0.0 |
15/07/2014 |
7.81
|
3,600 | 7.73 | 7.88 | 7.38 | 100 | 0 | 0.0 |
14/07/2014 |
7.73
|
200 | 7.73 | 7.73 | 7.66 | 100 | 0 | 0.0 |
11/07/2014 |
7.73
|
400 | 7.81 | 7.81 | 7.66 | 300 | 0 | 0.0 |
10/07/2014 |
7.81
|
14,100 | 7.88 | 7.88 | 7.45 | 2,100 | 0 | 0.0 |
09/07/2014 |
7.88
|
11,800 | 7.66 | 7.88 | 7.66 | 2,400 | 0 | 0.0 |
08/07/2014 |
7.66
|
4,800 | 7.81 | 7.81 | 7.38 | 0 | 0 | 0 |
07/07/2014 |
7.81
|
4,200 | 7.81 | 7.88 | 7.73 | 1,200 | 0 | 0.0 |
04/07/2014 |
7.81
|
309 | 7.81 | 7.81 | 7.81 | 300 | 0 | 0.0 |
03/07/2014 |
7.81
|
26,435 | 7.81 | 7.88 | 7.45 | 600 | 0 | 0.0 |
02/07/2014 |
7.81
|
3,400 | 7.59 | 7.88 | 7.66 | 3,400 | 0 | 0.0 |
01/07/2014 |
7.59
|
20,300 | 7.66 | 7.66 | 7.23 | 0 | 0 | 0 |
30/06/2014 |
7.66
|
200 | 7.59 | 7.66 | 7.66 | 200 | 0 | 0.0 |
27/06/2014 |
7.59
|
600 | 7.59 | 7.59 | 7.45 | 0 | 0 | 0 |
26/06/2014 |
7.59
|
15,700 | 7.45 | 7.59 | 7.45 | 200 | 0 | 0.0 |
25/06/2014 |
7.45
|
16,100 | 7.31 | 7.45 | 7.38 | 1,100 | 0 | 0.0 |
24/06/2014 |
7.31
|
3,600 | 7.23 | 7.31 | 7.23 | 100 | 0 | 0.0 |
23/06/2014 |
7.23
|
20,600 | 7.31 | 7.31 | 7.16 | 0 | 0 | 0 |
20/06/2014 |
7.31
|
54,500 | 7.16 | 7.31 | 7.16 | 4,100 | 0 | 0.0 |
19/06/2014 |
7.16
|
28,100 | 7.45 | 7.45 | 7.16 | 100 | 0 | 0.0 |
18/06/2014 |
7.45
|
3,000 | 7.52 | 7.52 | 7.45 | 0 | 0 | 0 |
17/06/2014 |
7.52
|
16,200 | 7.45 | 7.52 | 7.31 | 100 | 0 | 0.0 |
16/06/2014 |
7.45
|
900 | 7.45 | 7.59 | 7.45 | 0 | 0 | 0 |
13/06/2014 |
7.45
|
1,100 | 7.45 | 7.45 | 7.31 | 100 | 0 | 0.0 |
12/06/2014 |
7.45
|
43,000 | 7.45 | 7.45 | 7.23 | 200 | 0 | 0.0 |
11/06/2014 |
7.45
|
23,600 | 7.31 | 7.45 | 7.23 | 0 | 0 | 0 |
10/06/2014 |
7.31
|
15,100 | 7.38 | 7.38 | 7.31 | 100 | 0 | 0.0 |
09/06/2014 |
7.38
|
15,100 | 7.38 | 7.52 | 7.38 | 100 | 0 | 0.0 |
06/06/2014 |
7.38
|
1,200 | 7.38 | 7.38 | 7.16 | 100 | 0 | 0.0 |
05/06/2014 |
7.38
|
100 | 7.38 | 7.38 | 7.38 | 100 | 74 | 0.0 |
04/06/2014 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
03/06/2014 |
7.38
|
9,822 | 7.45 | 7.81 | 7.16 | 1,900 | 0 | 0.0 |
02/06/2014 |
7.45
|
5,700 | 7.45 | 7.45 | 7.31 | 200 | 0 | 0.0 |
30/05/2014 |
7.45
|
5,278 | 7.16 | 7.73 | 7.16 | 700 | 0 | 0.0 |
29/05/2014 |
7.16
|
30,600 | 7.38 | 7.52 | 7.16 | 10,100 | 0 | 0.1 |
28/05/2014 |
7.38
|
35,100 | 7.38 | 7.52 | 7.23 | 0 | 0 | 0 |
27/05/2014 |
7.38
|
15,600 | 7.52 | 7.59 | 7.16 | 100 | 5,000 | -0.0 |
26/05/2014 |
7.52
|
400 | 7.31 | 7.88 | 6.88 | 300 | 0 | 0.0 |
23/05/2014 |
7.31
|
100 | 7.59 | 7.59 | 7.31 | 0 | 0 | 0 |
22/05/2014 |
7.59
|
45,300 | 7.73 | 7.73 | 7.16 | 2,200 | 0 | 0.0 |
21/05/2014 |
7.73
|
57,200 | 7.45 | 7.88 | 7.38 | 0 | 0 | 0 |
20/05/2014 |
7.45
|
100 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
19/05/2014 |
7.45
|
22,200 | 7.88 | 7.88 | 7.16 | 900 | 0 | 0.0 |
16/05/2014 |
7.88
|
11,500 | 7.88 | 7.88 | 7.16 | 400 | 0 | 0.0 |
15/05/2014 |
7.88
|
6,500 | 7.95 | 7.95 | 7.16 | 2,700 | 0 | 0.0 |
14/05/2014 |
7.95
|
16,000 | 7.31 | 7.95 | 7.23 | 3,200 | 0 | 0.0 |
13/05/2014 |
7.31
|
10,300 | 7.73 | 7.73 | 7.02 | 3,900 | 0 | 0.0 |
12/05/2014 |
7.73
|
9,600 | 7.88 | 7.88 | 7.09 | 5,600 | 0 | 0.1 |
09/05/2014 |
7.88
|
10,400 | 7.88 | 7.95 | 7.52 | 3,600 | 0 | 0.0 |
08/05/2014 |
7.88
|
7,600 | 8.02 | 8.02 | 7.23 | 5,100 | 0 | 0.1 |
07/05/2014 |
8.02
|
7,600 | 8.09 | 8.31 | 7.73 | 3,500 | 0 | 0.0 |
06/05/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
05/05/2014 |
8.09
|
3,112 | 8.31 | 8.52 | 8.09 | 100 | 0 | 0.0 |
29/04/2014 |
8.31
|
2,200 | 8.52 | 8.52 | 8.31 | 1,200 | 0 | 0.0 |
28/04/2014 |
8.52
|
4,200 | 8.59 | 8.59 | 8.24 | 2,200 | 0 | 0.0 |