Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.05 | 0.14% | 430,400 | -32,601 | -1.1 |
34.65
35.10
35
|
2 tháng
(2024-09-23) |
-0.05 | -0.14% | 745,200 | -45,501 | -1.6 |
34.65
35.30
35
|
3 tháng
(2024-08-26) |
-0.55 | -1.55% | 1,235,700 | -81,101 | -2.8 |
34.65
35.55
35
|
6 tháng
(2024-05-27) |
0.13 | 0.37% | 5,511,700 | -961,201 | -35.2 |
34.35
37.60
35
|
12 tháng
(2023-11-28) |
0.41 | 1.19% | 8,477,200 | -1,154,701 | -42.4 |
33.84
37.60
35
|
24 tháng
(2022-12-05) |
7.22 | 26% | 15,696,100 | 1,960,078 | 72.0 |
27.07
37.60
35
|
36 tháng
(2021-12-08) |
3.06 | 9.57% | 40,803,900 | 2,135,163 | 87.2 |
23.16
37.60
35
|
60 tháng
(2019-12-19) |
24.61 | 236.97% | 129,393,230 | -847,378 | 8.7 |
8.59
37.60
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2014 |
8.12
|
155,330 | 7.73 | 8.26 | 7.73 | 0 | 7,400 | -0.2 |
18/11/2014 |
7.73
|
46,490 | 7.67 | 7.75 | 7.54 | 0 | 0 | 0 |
17/11/2014 |
7.67
|
10,480 | 7.49 | 7.70 | 7.54 | 0 | 0 | 0 |
14/11/2014 |
7.49
|
100 | 7.46 | 7.49 | 7.49 | 0 | 0 | 0 |
13/11/2014 |
7.46
|
14,560 | 7.46 | 7.49 | 7.41 | 500 | 2,000 | -0.0 |
12/11/2014 |
7.46
|
12,160 | 7.49 | 7.49 | 7.41 | 0 | 8,830 | -0.2 |
11/11/2014 |
7.49
|
12,140 | 7.46 | 7.49 | 7.28 | 0 | 8,120 | -0.2 |
10/11/2014 |
7.46
|
160 | 7.49 | 7.49 | 7.30 | 0 | 0 | 0 |
07/11/2014 |
7.49
|
5,100 | 7.33 | 7.49 | 7.17 | 0 | 100 | -0.0 |
06/11/2014 |
7.33
|
1,070 | 7.36 | 7.46 | 7.28 | 0 | 0 | 0 |
05/11/2014 |
7.36
|
4,790 | 7.28 | 7.36 | 7.30 | 0 | 0 | 0 |
04/11/2014 |
7.28
|
110 | 7.28 | 7.38 | 7.28 | 0 | 0 | 0 |
03/11/2014 |
7.28
|
3,520 | 7.30 | 7.46 | 7.28 | 0 | 0 | 0 |
31/10/2014 |
7.30
|
5,710 | 7.41 | 7.41 | 7.09 | 0 | 0 | 0 |
30/10/2014 |
7.41
|
24,330 | 7.46 | 7.46 | 6.96 | 0 | 0 | 0 |
29/10/2014 |
7.46
|
1,600 | 7.41 | 7.46 | 7.46 | 0 | 600 | -0.0 |
28/10/2014 |
7.41
|
1,160 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
27/10/2014 |
7.36
|
3,750 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
24/10/2014 |
7.36
|
800 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
23/10/2014 |
7.36
|
14,600 | 7.33 | 7.46 | 7.36 | 0 | 4,410 | -0.1 |
22/10/2014 |
7.33
|
13,280 | 7.25 | 7.33 | 7.20 | 0 | 0 | 0 |
21/10/2014 |
7.25
|
14,750 | 7.15 | 7.25 | 7.15 | 0 | 0 | 0 |
20/10/2014 |
7.15
|
3,590 | 7.15 | 7.22 | 7.15 | 0 | 0 | 0 |
17/10/2014 |
7.15
|
10,010 | 7.22 | 7.22 | 7.15 | 0 | 0 | 0 |
16/10/2014 |
7.22
|
62,520 | 7.67 | 7.67 | 7.15 | 0 | 0 | 0 |
15/10/2014 |
7.67
|
4,370 | 7.46 | 7.67 | 7.41 | 0 | 0 | 0 |
14/10/2014 |
7.46
|
18,390 | 7.46 | 7.54 | 7.44 | 0 | 0 | 0 |
13/10/2014 |
7.46
|
16,180 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
10/10/2014 |
7.46
|
10,440 | 7.44 | 7.49 | 7.46 | 0 | 0 | 0 |
09/10/2014 |
7.44
|
9,660 | 7.49 | 7.49 | 7.41 | 0 | 0 | 0 |
08/10/2014 |
7.49
|
10,590 | 7.67 | 7.70 | 7.41 | 0 | 0 | 0 |
07/10/2014 |
7.67
|
15,680 | 7.83 | 7.83 | 7.67 | 0 | 0 | 0 |
06/10/2014 |
7.83
|
7,360 | 7.83 | 7.83 | 7.70 | 0 | 0 | 0 |
03/10/2014 |
7.83
|
7,350 | 7.89 | 7.99 | 7.81 | 0 | 0 | 0 |
02/10/2014 |
7.89
|
52,100 | 7.41 | 7.91 | 7.41 | 0 | 0 | 0 |
01/10/2014 |
7.41
|
8,360 | 7.41 | 7.49 | 7.41 | 0 | 0 | 0 |
30/09/2014 |
7.41
|
12,710 | 7.41 | 7.41 | 7.36 | 0 | 0 | 0 |
29/09/2014 |
7.41
|
3,010 | 7.41 | 7.49 | 7.41 | 0 | 0 | 0 |
26/09/2014 |
7.41
|
34,710 | 7.44 | 7.44 | 7.41 | 0 | 0 | 0 |
25/09/2014 |
7.44
|
15,600 | 7.41 | 7.44 | 7.41 | 0 | 0 | 0 |
24/09/2014 |
7.41
|
6,620 | 7.44 | 7.44 | 7.41 | 0 | 0 | 0 |
23/09/2014 |
7.44
|
4,770 | 7.41 | 7.44 | 7.30 | 0 | 0 | 0 |
22/09/2014 |
7.41
|
6,700 | 7.41 | 7.41 | 7.30 | 0 | 0 | 0 |
19/09/2014 |
7.41
|
500 | 7.54 | 7.54 | 7.41 | 0 | 0 | 0 |
18/09/2014 |
7.54
|
10,570 | 7.54 | 7.54 | 7.44 | 0 | 0 | 0 |
17/09/2014 |
7.54
|
13,900 | 7.41 | 7.62 | 7.41 | 0 | 0 | 0 |
16/09/2014 |
7.41
|
15,870 | 7.44 | 7.44 | 7.36 | 0 | 0 | 0 |
15/09/2014 |
7.44
|
11,230 | 7.41 | 7.54 | 7.41 | 80 | 0 | 0.0 |
12/09/2014 |
7.41
|
14,300 | 7.41 | 7.41 | 7.30 | 0 | 0 | 0 |
11/09/2014 |
7.41
|
21,620 | 7.33 | 7.41 | 7.30 | 100 | 8,460 | -0.2 |
10/09/2014 |
7.33
|
73,930 | 7.33 | 7.36 | 7.33 | 0 | 0 | 0 |
09/09/2014 |
7.33
|
37,450 | 7.41 | 7.41 | 7.33 | 0 | 0 | 0 |
08/09/2014 |
7.41
|
8,350 | 7.46 | 7.46 | 7.41 | 0 | 0 | 0 |
05/09/2014 |
7.46
|
2,630 | 7.38 | 7.46 | 7.46 | 0 | 0 | 0 |
04/09/2014 |
7.38
|
7,840 | 7.57 | 7.57 | 7.38 | 0 | 0 | 0 |
03/09/2014 |
7.57
|
25,700 | 7.28 | 7.57 | 7.28 | 0 | 0 | 0 |
29/08/2014 |
7.28
|
23,620 | 7.46 | 7.52 | 7.28 | 0 | 0 | 0 |
28/08/2014 |
7.46
|
14,310 | 7.36 | 7.46 | 7.41 | 0 | 0 | 0 |
27/08/2014 |
7.36
|
13,400 | 7.44 | 7.44 | 7.36 | 0 | 0 | 0 |
26/08/2014 |
7.44
|
14,500 | 7.46 | 7.46 | 7.41 | 0 | 0 | 0 |
25/08/2014 |
7.46
|
36,440 | 7.44 | 7.49 | 7.44 | 0 | 0 | 0 |
22/08/2014 |
7.44
|
28,520 | 7.36 | 7.67 | 7.28 | 0 | 0 | 0 |
21/08/2014 |
7.36
|
15,970 | 7.22 | 7.36 | 7.25 | 0 | 0 | 0 |
20/08/2014 |
7.22
|
25,710 | 7.17 | 7.30 | 7.22 | 0 | 0 | 0 |
19/08/2014 |
7.17
|
19,380 | 7.17 | 7.20 | 7.15 | 0 | 0 | 0 |
18/08/2014 |
7.17
|
13,980 | 7.15 | 7.22 | 7.15 | 0 | 1,970 | -0.1 |
15/08/2014 |
7.15
|
43,500 | 7.09 | 7.22 | 7.01 | 0 | 3,380 | -0.1 |
14/08/2014 |
7.09
|
8,130 | 7.15 | 7.22 | 7.09 | 0 | 0 | 0 |
13/08/2014 |
7.15
|
5,350 | 7.20 | 7.28 | 7.15 | 0 | 0 | 0 |
12/08/2014 |
7.20
|
12,130 | 7.15 | 7.22 | 6.88 | 0 | 0 | 0 |
11/08/2014 |
7.15
|
9,990 | 7.15 | 7.22 | 7.15 | 0 | 0 | 0 |
08/08/2014 |
7.15
|
11,480 | 7.09 | 7.17 | 7.07 | 0 | 0 | 0 |
07/08/2014 |
7.09
|
4,010 | 7.15 | 7.28 | 6.99 | 0 | 0 | 0 |
06/08/2014 |
7.15
|
15,330 | 7.28 | 7.28 | 7.15 | 800 | 0 | 0.0 |
05/08/2014 |
7.28
|
25,570 | 7.20 | 7.28 | 7.04 | 500 | 0 | 0.0 |
04/08/2014 |
7.20
|
27,710 | 6.88 | 7.20 | 6.88 | 1,470 | 0 | 0.0 |
01/08/2014 |
6.88
|
10,820 | 6.88 | 7.09 | 6.88 | 900 | 0 | 0.0 |
31/07/2014 |
6.88
|
12,710 | 6.88 | 6.93 | 6.88 | 2,000 | 190 | 0.0 |
30/07/2014 |
6.88
|
5,920 | 6.91 | 6.96 | 6.88 | 0 | 0 | 0 |
29/07/2014 |
6.91
|
3,540 | 6.80 | 7.12 | 6.70 | 0 | 0 | 0 |
28/07/2014 |
6.80
|
14,960 | 6.91 | 6.91 | 6.80 | 0 | 0 | 0 |
25/07/2014 |
6.91
|
60,130 | 7.15 | 7.15 | 6.91 | 0 | 0 | 0 |
24/07/2014 |
7.15
|
20,070 | 7.17 | 7.28 | 7.12 | 0 | 0 | 0 |
23/07/2014 |
7.17
|
32,420 | 6.75 | 7.20 | 6.88 | 0 | 0 | 0 |
22/07/2014 |
6.75
|
19,150 | 6.64 | 6.88 | 6.70 | 0 | 0 | 0 |
21/07/2014 |
6.64
|
10,020 | 6.75 | 6.88 | 6.48 | 0 | 0 | 0 |
18/07/2014 |
6.75
|
2,770 | 6.56 | 6.75 | 6.48 | 0 | 0 | 0 |
17/07/2014 |
6.56
|
6,340 | 6.46 | 6.56 | 6.38 | 0 | 0 | 0 |
16/07/2014 |
6.46
|
17,930 | 6.38 | 6.56 | 6.40 | 0 | 0 | 0 |
15/07/2014 |
6.38
|
16,710 | 6.25 | 6.38 | 6.25 | 0 | 0 | 0 |
14/07/2014 |
6.25
|
860 | 6.17 | 6.35 | 6.25 | 0 | 0 | 0 |
11/07/2014 |
6.17
|
400 | 6.35 | 6.35 | 6.14 | 0 | 0 | 0 |
10/07/2014 |
6.35
|
1,150 | 6.40 | 6.40 | 6.35 | 0 | 0 | 0 |
09/07/2014 |
6.40
|
30 | 6.38 | 6.40 | 6.35 | 0 | 0 | 0 |
08/07/2014 |
6.38
|
50 | 6.35 | 6.38 | 6.35 | 0 | 0 | 0 |
07/07/2014 |
6.35
|
5,050 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
04/07/2014 |
6.35
|
11,000 | 6.14 | 6.35 | 6.17 | 0 | 0 | 0 |
03/07/2014 |
6.14
|
12,960 | 6.27 | 6.27 | 6.14 | 0 | 0 | 0 |
02/07/2014 |
6.27
|
460 | 6.09 | 6.27 | 6.09 | 0 | 0 | 0 |
01/07/2014 |
6.09
|
540 | 6.09 | 6.11 | 6.09 | 0 | 0 | 0 |