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) |
4.62 | 14.47% | 97,500 | 0 | 0 |
31.35
36.50
36.50
|
2 tháng
(2024-09-23) |
2.20 | 6.41% | 128,300 | 0 | 0 |
31.35
36.50
36.50
|
3 tháng
(2024-08-26) |
2.20 | 6.41% | 142,800 | 0 | 0 |
31.35
36.50
36.50
|
6 tháng
(2024-05-27) |
3.26 | 9.82% | 161,000 | -4,700 | -0.2 |
31.35
36.50
36.50
|
12 tháng
(2023-11-29) |
6.67 | 22.36% | 215,200 | -5,700 | -0.2 |
29.83
36.50
36.50
|
24 tháng
(2022-12-05) |
9.26 | 33.97% | 399,200 | -7,700 | -4.6 |
27.24
36.50
36.50
|
36 tháng
(2021-12-08) |
9.34 | 34.37% | 1,282,200 | 31,300 | 1.6 |
24.52
36.50
36.50
|
60 tháng
(2019-12-19) |
14.61 | 66.72% | 2,825,560 | 115,840 | 4.4 |
17.10
36.50
36.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/11/2014 |
10.27
|
800 | 10.09 | 10.27 | 10.27 | 0 | 0 | 0 |
05/11/2014 |
10.09
|
50 | 10.69 | 10.69 | 10.09 | 0 | 0 | 0 |
04/11/2014 |
10.69
|
1,020 | 10.05 | 10.69 | 10.09 | 0 | 0 | 0 |
03/11/2014 |
10.05
|
6,000 | 10.23 | 10.23 | 10.05 | 0 | 0 | 0 |
31/10/2014 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
30/10/2014 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
29/10/2014 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
28/10/2014 |
10.23
|
10 | 9.59 | 10.23 | 10.23 | 0 | 0 | 0 |
27/10/2014 |
9.59
|
320 | 10.05 | 10.05 | 9.59 | 90 | 0 | 0.0 |
24/10/2014 |
10.05
|
260 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
23/10/2014 |
10.05
|
20 | 10.32 | 10.91 | 10.05 | 0 | 0 | 0 |
22/10/2014 |
10.32
|
10 | 9.68 | 10.32 | 10.32 | 0 | 0 | 0 |
21/10/2014 |
9.68
|
20 | 10.00 | 10.64 | 9.68 | 10 | 0 | 0.0 |
20/10/2014 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
17/10/2014 |
10.00
|
1,310 | 9.36 | 10.00 | 8.90 | 0 | 0 | 0 |
16/10/2014 |
9.36
|
290 | 9.95 | 9.95 | 9.36 | 0 | 0 | 0 |
15/10/2014 |
9.95
|
10 | 10.69 | 10.69 | 9.95 | 0 | 0 | 0 |
14/10/2014 |
10.69
|
10 | 10.05 | 10.69 | 10.69 | 0 | 0 | 0 |
13/10/2014 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
10/10/2014 |
10.05
|
1,000 | 10.73 | 10.73 | 10.05 | 0 | 0 | 0 |
09/10/2014 |
10.73
|
1,020 | 10.05 | 10.73 | 9.82 | 0 | 0 | 0 |
08/10/2014 |
10.05
|
4,520 | 10.50 | 11.23 | 10.05 | 0 | 0 | 0 |
07/10/2014 |
10.50
|
6,570 | 10.27 | 10.73 | 10.50 | 0 | 0 | 0 |
06/10/2014 |
10.27
|
10 | 10.05 | 10.27 | 10.27 | 0 | 0 | 0 |
03/10/2014 |
10.05
|
29,390 | 10.05 | 10.50 | 10.05 | 0 | 0 | 0 |
02/10/2014 |
10.05
|
1,200 | 9.82 | 10.05 | 10.05 | 0 | 0 | 0 |
01/10/2014 |
9.82
|
1,100 | 9.18 | 9.82 | 9.82 | 0 | 0 | 0 |
30/09/2014 |
9.18
|
49,000 | 9.36 | 9.41 | 9.18 | 0 | 0 | 0 |
29/09/2014 |
9.36
|
4,840 | 9.59 | 9.59 | 9.36 | 0 | 0 | 0 |
26/09/2014 |
9.59
|
1,500 | 9.64 | 9.64 | 9.59 | 220 | 0 | 0.0 |
25/09/2014 |
9.64
|
4,360 | 9.82 | 10.05 | 9.64 | 0 | 0 | 0 |
24/09/2014 |
9.82
|
6,000 | 9.59 | 9.82 | 9.82 | 0 | 0 | 0 |
23/09/2014 |
9.59
|
4,640 | 9.45 | 9.59 | 9.50 | 1,500 | 0 | 0.0 |
22/09/2014 |
9.45
|
800 | 9.41 | 9.45 | 9.45 | 300 | 0 | 0.0 |
19/09/2014 |
9.41
|
500 | 9.64 | 9.64 | 9.41 | 480 | 0 | 0.0 |
18/09/2014 |
9.64
|
500 | 9.86 | 9.86 | 9.64 | 500 | 0 | 0.0 |
17/09/2014 |
9.86
|
610 | 10.50 | 10.50 | 9.86 | 0 | 0 | 0 |
16/09/2014 |
10.50
|
510 | 10.50 | 10.50 | 9.86 | 0 | 0 | 0 |
15/09/2014 |
10.50
|
4,510 | 10.05 | 10.50 | 10.05 | 0 | 0 | 0 |
12/09/2014 |
10.05
|
20,020 | 9.59 | 10.05 | 9.36 | 0 | 0 | 0 |
11/09/2014 |
9.59
|
24,050 | 9.59 | 9.59 | 9.36 | 0 | 8,930 | -0.2 |
10/09/2014 |
9.59
|
21,220 | 9.59 | 9.59 | 9.36 | 0 | 0 | 0 |
09/09/2014 |
9.59
|
6,610 | 9.82 | 10.50 | 9.59 | 0 | 0 | 0 |
08/09/2014 |
9.82
|
1,010 | 9.82 | 10.50 | 9.82 | 0 | 0 | 0 |
05/09/2014 |
9.82
|
10 | 9.59 | 9.82 | 9.82 | 0 | 0 | 0 |
04/09/2014 |
9.59
|
1,000 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
03/09/2014 |
9.59
|
2,460 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
29/08/2014 |
9.59
|
300 | 9.50 | 9.59 | 9.59 | 0 | 0 | 0 |
28/08/2014 |
9.50
|
20 | 9.59 | 9.59 | 9.50 | 0 | 0 | 0 |
27/08/2014 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
26/08/2014 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
25/08/2014 |
9.59
|
1,000 | 9.77 | 9.77 | 9.59 | 0 | 0 | 0 |
22/08/2014 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
21/08/2014 |
9.77
|
10 | 9.59 | 9.77 | 9.77 | 0 | 0 | 0 |
20/08/2014 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
19/08/2014 |
9.59
|
500 | 10.23 | 10.23 | 9.59 | 0 | 0 | 0 |
18/08/2014 |
10.23
|
260 | 9.59 | 10.23 | 9.59 | 0 | 0 | 0 |
15/08/2014 |
9.59
|
1,000 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
14/08/2014 |
9.59
|
920 | 9.22 | 9.59 | 9.32 | 0 | 0 | 0 |
13/08/2014 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
12/08/2014 |
9.22
|
1,880 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
11/08/2014 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
08/08/2014 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
07/08/2014 |
9.22
|
2,190 | 9.22 | 9.36 | 9.13 | 0 | 0 | 0 |
06/08/2014 |
9.22
|
500 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
05/08/2014 |
9.22
|
20 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
04/08/2014 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
01/08/2014 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
31/07/2014 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
30/07/2014 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
29/07/2014 |
9.22
|
2,000 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
28/07/2014 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
25/07/2014 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
24/07/2014 |
9.22
|
1,720 | 9.32 | 9.95 | 9.22 | 0 | 1,670 | -0.0 |
23/07/2014 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
22/07/2014 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
21/07/2014 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
18/07/2014 |
9.32
|
530 | 9.32 | 9.32 | 9.32 | 0 | 530 | -0.0 |
17/07/2014 |
9.32
|
1,000 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
16/07/2014 |
9.32
|
3,930 | 9.32 | 9.36 | 9.32 | 0 | 3,830 | -0.1 |
15/07/2014 |
9.32
|
2,490 | 9.32 | 9.32 | 9.32 | 0 | 2,000 | -0.0 |
14/07/2014 |
9.32
|
3,000 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
11/07/2014 |
9.32
|
10 | 9.32 | 9.32 | 9.32 | 0 | 10 | -0.0 |
10/07/2014 |
9.32
|
3,500 | 9.27 | 9.32 | 9.32 | 0 | 2,000 | -0.0 |
09/07/2014 |
9.27
|
6,000 | 9.22 | 9.27 | 9.27 | 0 | 6,000 | -0.1 |
08/07/2014 |
9.22
|
1,020 | 9.18 | 9.22 | 9.18 | 0 | 1,020 | -0.0 |
07/07/2014 |
9.18
|
6,320 | 9.82 | 9.82 | 9.18 | 0 | 3,020 | -0.1 |
04/07/2014 |
9.82
|
3,000 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
03/07/2014 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
02/07/2014 |
9.82
|
3,000 | 9.59 | 9.82 | 9.59 | 0 | 0 | 0 |
01/07/2014 |
9.59
|
10 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
30/06/2014 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
27/06/2014 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
26/06/2014 |
9.59
|
2,000 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
25/06/2014 |
9.59
|
7,420 | 9.32 | 9.59 | 9.32 | 0 | 0 | 0 |
24/06/2014 |
9.32
|
4,000 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
23/06/2014 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
20/06/2014 |
9.32
|
2,500 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
19/06/2014 |
9.32
|
4,000 | 9.36 | 9.36 | 9.32 | 0 | 0 | 0 |
18/06/2014 |
9.36
|
2,000 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |