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) |
0.17 | 6.23% | 8,934,800 | 0 | 0 |
2.63
3
2.90
|
2 tháng
(2024-07-22) |
0 | 0% | 13,364,100 | 0 | 0 |
2.60
3
2.90
|
3 tháng
(2024-06-24) |
-0.21 | -6.75% | 19,145,800 | -820 | -0.0 |
2.60
3.11
2.90
|
6 tháng
(2024-03-25) |
-0.73 | -20.11% | 63,945,800 | -820 | -0.0 |
2.60
3.65
2.90
|
12 tháng
(2023-09-26) |
-1.10 | -27.50% | 188,379,200 | -920 | -0.0 |
2.60
4.15
2.90
|
24 tháng
(2022-10-03) |
-2.41 | -45.39% | 698,740,600 | -6,345 | -0.1 |
2.60
6.39
2.90
|
36 tháng
(2021-10-06) |
-6.40 | -68.83% | 1,733,420,500 | -334,087 | -4.3 |
2.60
20.76
2.90
|
60 tháng
(2019-10-17) |
0.54 | 22.68% | 2,643,039,830 | -453,407 | -15.6 |
1.67
20.76
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
10.28
|
605,790 | 9.62 | 10.28 | 9.62 | 0 | 0 | 0 |
16/09/2014 |
9.62
|
144,010 | 9.52 | 9.62 | 9.46 | 0 | 0 | 0 |
15/09/2014 |
9.52
|
184,600 | 9.08 | 9.52 | 9.10 | 0 | 0 | 0 |
12/09/2014 |
9.08
|
301,120 | 8.69 | 9.08 | 8.69 | 0 | 0 | 0 |
11/09/2014 |
8.69
|
107,130 | 8.67 | 8.72 | 8.64 | 0 | 0 | 0 |
10/09/2014 |
8.67
|
90,730 | 8.61 | 8.67 | 8.53 | 0 | 0 | 0 |
09/09/2014 |
8.61
|
290,500 | 8.72 | 8.83 | 8.61 | 0 | 0 | 0 |
08/09/2014 |
8.72
|
194,650 | 8.25 | 8.72 | 8.28 | 0 | 0 | 0 |
05/09/2014 |
8.25
|
116,090 | 8.23 | 8.25 | 8.17 | 0 | 0 | 0 |
04/09/2014 |
8.23
|
91,300 | 8.23 | 8.25 | 8.17 | 0 | 0 | 0 |
03/09/2014 |
8.23
|
151,500 | 8.14 | 8.23 | 8.14 | 0 | 10,000 | -0.3 |
29/08/2014 |
8.14
|
92,100 | 8.17 | 8.20 | 8.14 | 0 | 0 | 0 |
28/08/2014 |
8.17
|
146,120 | 8.20 | 8.25 | 8.17 | 0 | 0 | 0 |
27/08/2014 |
8.20
|
172,070 | 8.20 | 8.25 | 8.17 | 0 | 0 | 0 |
26/08/2014 |
8.20
|
184,170 | 8.25 | 8.25 | 8.09 | 0 | 10,000 | -0.3 |
25/08/2014 |
8.25
|
309,000 | 7.84 | 8.25 | 7.76 | 0 | 0 | 0 |
22/08/2014 |
7.84
|
163,890 | 7.68 | 7.84 | 7.60 | 0 | 0 | 0 |
21/08/2014 |
7.68
|
243,940 | 7.46 | 7.68 | 7.46 | 0 | 0 | 0 |
20/08/2014 |
7.46
|
303,720 | 7.24 | 7.46 | 7.24 | 0 | 0 | 0 |
19/08/2014 |
7.24
|
239,440 | 7.02 | 7.27 | 7.05 | 48,490 | 0 | 1.3 |
18/08/2014 |
7.02
|
91,430 | 7.02 | 7.07 | 6.97 | 0 | 0 | 0 |
15/08/2014 |
7.02
|
159,950 | 7.16 | 7.16 | 7.02 | 5,000 | 0 | 0.1 |
14/08/2014 |
7.16
|
95,500 | 7.13 | 7.21 | 7.13 | 0 | 0 | 0 |
13/08/2014 |
7.13
|
112,460 | 7.13 | 7.18 | 7.07 | 0 | 0 | 0 |
12/08/2014 |
7.13
|
162,780 | 6.83 | 7.13 | 6.88 | 3,000 | 0 | 0.1 |
11/08/2014 |
6.83
|
193,920 | 6.64 | 6.83 | 6.64 | 41,540 | 2,000 | 1.0 |
08/08/2014 |
6.64
|
182,300 | 6.66 | 6.72 | 6.55 | 0 | 0 | 0 |
07/08/2014 |
6.66
|
89,100 | 6.64 | 6.66 | 6.55 | 0 | 0 | 0 |
06/08/2014 |
6.64
|
176,620 | 6.55 | 6.80 | 6.58 | 14,000 | 0 | 0.3 |
05/08/2014 |
6.55
|
57,900 | 6.53 | 6.55 | 6.53 | 0 | 0 | 0 |
04/08/2014 |
6.53
|
76,260 | 6.53 | 6.55 | 6.47 | 0 | 0 | 0 |
01/08/2014 |
6.53
|
42,350 | 6.61 | 6.61 | 6.50 | 0 | 0 | 0 |
31/07/2014 |
6.61
|
96,700 | 6.61 | 6.66 | 6.58 | 0 | 0 | 0 |
30/07/2014 |
6.61
|
90,450 | 6.64 | 6.64 | 6.55 | 0 | 0 | 0 |
29/07/2014 |
6.64
|
154,530 | 6.72 | 6.83 | 6.55 | 0 | 0 | 0 |
28/07/2014 |
6.72
|
231,010 | 7.02 | 7.02 | 6.72 | 0 | 0 | 0 |
25/07/2014 |
7.02
|
111,440 | 7.05 | 7.18 | 7.02 | 0 | 0 | 0 |
24/07/2014 |
7.05
|
379,540 | 6.61 | 7.05 | 6.61 | 0 | 600 | -0.0 |
23/07/2014 |
6.61
|
116,430 | 6.20 | 6.61 | 6.22 | 0 | 0 | 0 |
22/07/2014 |
6.20
|
91,740 | 6.36 | 6.36 | 6.20 | 0 | 0 | 0 |
21/07/2014 |
6.36
|
127,110 | 6.75 | 6.75 | 6.36 | 0 | 0 | 0 |
18/07/2014 |
6.75
|
80,860 | 6.66 | 6.77 | 6.64 | 0 | 0 | 0 |
17/07/2014 |
6.66
|
77,940 | 6.61 | 6.66 | 6.61 | 0 | 0 | 0 |
16/07/2014 |
6.61
|
155,680 | 6.47 | 6.61 | 6.50 | 0 | 0 | 0 |
15/07/2014 |
6.47
|
132,100 | 6.47 | 6.47 | 6.44 | 0 | 0 | 0 |
14/07/2014 |
6.47
|
92,220 | 6.50 | 6.53 | 6.47 | 0 | 0 | 0 |
11/07/2014 |
6.50
|
42,220 | 6.53 | 6.55 | 6.50 | 0 | 0 | 0 |
10/07/2014 |
6.53
|
123,890 | 6.61 | 6.61 | 6.44 | 0 | 0 | 0 |
09/07/2014 |
6.61
|
44,990 | 6.58 | 6.61 | 6.55 | 0 | 0 | 0 |
08/07/2014 |
6.58
|
96,340 | 6.66 | 6.66 | 6.50 | 0 | 0 | 0 |
07/07/2014 |
6.66
|
77,380 | 6.88 | 6.88 | 6.64 | 0 | 0 | 0 |
04/07/2014 |
6.88
|
62,540 | 7.07 | 7.10 | 6.88 | 0 | 0 | 0 |
03/07/2014 |
7.07
|
54,630 | 7.05 | 7.07 | 6.94 | 0 | 0 | 0 |
02/07/2014 |
7.05
|
94,680 | 6.77 | 7.24 | 6.72 | 0 | 0 | 0 |
01/07/2014 |
6.77
|
75,280 | 7.02 | 7.02 | 6.77 | 0 | 0 | 0 |
30/06/2014 |
7.02
|
73,480 | 7.43 | 7.46 | 7.02 | 0 | 0 | 0 |
27/06/2014 |
7.43
|
218,240 | 7.54 | 7.68 | 7.43 | 0 | 0 | 0 |
26/06/2014 |
7.54
|
141,000 | 7.18 | 7.68 | 7.32 | 0 | 0 | 0 |
25/06/2014 |
7.18
|
59,440 | 6.72 | 7.18 | 6.72 | 0 | 0 | 0 |
24/06/2014 |
6.72
|
66,820 | 6.53 | 6.94 | 6.53 | 0 | 0 | 0 |
23/06/2014 |
6.53
|
150,590 | 6.44 | 6.88 | 6.42 | 0 | 0 | 0 |
20/06/2014 |
6.44
|
292,390 | 6.69 | 7.10 | 6.22 | 0 | 0 | 0 |
19/06/2014 |
6.69
|
205,400 | 7.18 | 7.18 | 6.69 | 0 | 0 | 0 |
18/06/2014 |
7.18
|
180,230 | 7.60 | 7.60 | 7.18 | 0 | 0 | 0 |
17/06/2014 |
7.60
|
273,130 | 8.06 | 8.06 | 7.60 | 0 | 0 | 0 |
16/06/2014 |
8.06
|
696,120 | 8.25 | 8.28 | 8.06 | 0 | 0 | 0 |
13/06/2014 |
8.25
|
496,890 | 7.79 | 8.31 | 7.82 | 0 | 200 | -0.0 |
12/06/2014 |
7.79
|
107,270 | 7.29 | 7.79 | 7.76 | 0 | 0 | 0 |
11/06/2014 |
7.29
|
306,590 | 6.83 | 7.29 | 6.86 | 0 | 0 | 0 |
10/06/2014 |
6.83
|
81,200 | 6.39 | 6.83 | 6.83 | 0 | 0 | 0 |
09/06/2014 |
6.39
|
1,960 | 5.98 | 6.39 | 6.39 | 0 | 0 | 0 |
06/06/2014 |
5.98
|
250 | 6.28 | 6.69 | 5.98 | 0 | 0 | 0 |
05/06/2014 |
6.28
|
8,050 | 5.90 | 6.28 | 5.90 | 0 | 0 | 0 |
04/06/2014 |
5.90
|
5,540 | 5.51 | 5.90 | 5.29 | 0 | 0 | 0 |
03/06/2014 |
5.51
|
19,750 | 5.16 | 5.51 | 5.07 | 0 | 0 | 0 |
02/06/2014 |
5.16
|
24,080 | 4.83 | 5.16 | 4.83 | 0 | 0 | 0 |
30/05/2014 |
4.83
|
1,280 | 4.99 | 5.32 | 4.83 | 0 | 0 | 0 |
29/05/2014 |
4.99
|
2,060 | 5.24 | 5.48 | 4.96 | 0 | 0 | 0 |
28/05/2014 |
5.24
|
262,990 | 4.91 | 5.24 | 4.88 | 0 | 209,020 | -3.8 |
27/05/2014 |
4.91
|
14,020 | 4.74 | 5.05 | 4.72 | 0 | 10,000 | -0.2 |
26/05/2014 |
4.74
|
13,430 | 4.66 | 4.94 | 4.58 | 0 | 0 | 0 |
23/05/2014 |
4.66
|
1,130 | 4.80 | 4.94 | 4.66 | 0 | 0 | 0 |
22/05/2014 |
4.80
|
310 | 4.69 | 4.94 | 4.55 | 0 | 0 | 0 |
21/05/2014 |
4.69
|
770 | 4.66 | 4.94 | 4.69 | 0 | 0 | 0 |
20/05/2014 |
4.66
|
6,510 | 4.94 | 4.94 | 4.66 | 0 | 0 | 0 |
19/05/2014 |
4.94
|
120 | 4.66 | 4.94 | 4.44 | 0 | 0 | 0 |
16/05/2014 |
4.66
|
2,320 | 4.88 | 4.88 | 4.55 | 0 | 0 | 0 |
15/05/2014 |
4.88
|
18,710 | 4.72 | 4.88 | 4.47 | 0 | 700 | -0.0 |
14/05/2014 |
4.72
|
5,000 | 4.58 | 4.72 | 4.69 | 0 | 0 | 0 |
13/05/2014 |
4.58
|
730 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
12/05/2014 |
4.58
|
28,350 | 4.80 | 4.80 | 4.58 | 0 | 0 | 0 |
09/05/2014 |
4.80
|
10 | 4.52 | 4.80 | 4.80 | 0 | 0 | 0 |
08/05/2014 |
4.52
|
85,160 | 4.74 | 4.74 | 4.44 | 0 | 0 | 0 |
07/05/2014 |
4.74
|
85,900 | 4.44 | 4.74 | 4.50 | 0 | 0 | 0 |
06/05/2014 |
4.44
|
91,760 | 4.44 | 4.44 | 4.39 | 0 | 0 | 0 |
05/05/2014 |
4.44
|
38,000 | 4.47 | 4.47 | 4.36 | 0 | 0 | 0 |
29/04/2014 |
4.47
|
30,320 | 4.41 | 4.47 | 4.39 | 0 | 0 | 0 |
28/04/2014 |
4.41
|
49,970 | 4.20 | 4.44 | 4.31 | 0 | 0 | 0 |
25/04/2014 |
4.20
|
47,120 | 4.25 | 4.31 | 4.20 | 0 | 0 | 0 |
24/04/2014 |
4.25
|
19,570 | 4.28 | 4.52 | 4.25 | 0 | 0 | 0 |