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) |
1.76 | 57.33% | 2,330,200 | 0 | 0 |
2.82
4.83
4.83
|
2 tháng
(2024-07-22) |
1.32 | 37.61% | 5,023,700 | 0 | 0 |
2.64
4.83
4.83
|
3 tháng
(2024-06-21) |
0.54 | 12.59% | 7,713,200 | -76,000 | -0.3 |
2.64
4.83
4.83
|
6 tháng
(2024-03-25) |
-2.88 | -37.35% | 28,429,900 | -244,560 | -1.1 |
2.64
7.71
4.83
|
12 tháng
(2023-09-25) |
-1.45 | -23.09% | 32,494,700 | -244,560 | -1.1 |
2.64
8.05
4.83
|
24 tháng
(2022-09-30) |
-10.57 | -68.64% | 91,531,800 | -244,560 | -1.8 |
2.64
15.40
4.83
|
36 tháng
(2021-10-05) |
-31.67 | -86.77% | 143,401,700 | -1,047,560 | -45.6 |
2.64
62
4.83
|
60 tháng
(2019-10-16) |
-4.58 | -48.65% | 163,432,170 | -1,402,580 | -51.5 |
2.64
62
4.83
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/03/2014 |
9.14
|
6,520 | 9.27 | 9.27 | 8.77 | 0 | 0 | 0 |
26/03/2014 |
9.27
|
3,050 | 9.27 | 9.27 | 9.21 | 0 | 0 | 0 |
25/03/2014 |
9.27
|
22,200 | 9.08 | 9.27 | 9.08 | 0 | 0 | 0 |
24/03/2014 |
9.08
|
26,290 | 9.02 | 9.14 | 8.83 | 0 | 0 | 0 |
21/03/2014 |
9.02
|
7,550 | 9.02 | 9.45 | 8.96 | 0 | 0 | 0 |
20/03/2014 |
9.02
|
4,090 | 9.45 | 9.45 | 9.02 | 0 | 0 | 0 |
19/03/2014 |
9.45
|
18,240 | 9.82 | 9.82 | 9.14 | 0 | 0 | 0 |
18/03/2014 |
9.82
|
18,300 | 9.82 | 10.44 | 9.27 | 0 | 0 | 0 |
17/03/2014 |
9.82
|
65,700 | 9.33 | 9.95 | 9.76 | 0 | 28,500 | -0.5 |
14/03/2014 |
9.33
|
51,500 | 8.77 | 9.33 | 9.33 | 0 | 0 | 0 |
13/03/2014 |
8.77
|
17,070 | 8.65 | 8.77 | 8.53 | 0 | 0 | 0 |
12/03/2014 |
8.65
|
13,130 | 8.46 | 8.77 | 8.59 | 0 | 0 | 0 |
11/03/2014 |
8.46
|
2,010 | 8.34 | 8.46 | 8.46 | 0 | 0 | 0 |
10/03/2014 |
8.34
|
11,870 | 8.15 | 8.46 | 8.34 | 0 | 0 | 0 |
07/03/2014 |
8.15
|
1,100 | 8.53 | 8.53 | 8.15 | 0 | 0 | 0 |
06/03/2014 |
8.53
|
100 | 8.46 | 8.53 | 8.53 | 0 | 0 | 0 |
05/03/2014 |
8.46
|
12,080 | 8.34 | 8.46 | 8.40 | 5,000 | 0 | 0.1 |
04/03/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
03/03/2014 |
8.34
|
3,970 | 8.46 | 8.46 | 8.34 | 0 | 0 | 0 |
28/02/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
27/02/2014 |
8.46
|
3,120 | 8.53 | 8.53 | 8.40 | 0 | 0 | 0 |
26/02/2014 |
8.53
|
10 | 8.46 | 8.53 | 8.53 | 0 | 0 | 0 |
25/02/2014 |
8.46
|
9,360 | 8.65 | 8.65 | 8.34 | 0 | 0 | 0 |
24/02/2014 |
8.65
|
2,550 | 8.65 | 8.65 | 8.46 | 0 | 0 | 0 |
21/02/2014 |
8.65
|
10 | 8.22 | 8.65 | 8.65 | 0 | 0 | 0 |
20/02/2014 |
8.22
|
10,950 | 8.46 | 8.46 | 8.22 | 0 | 0 | 0 |
19/02/2014 |
8.46
|
1,020 | 8.22 | 8.59 | 8.22 | 0 | 0 | 0 |
18/02/2014 |
8.22
|
110 | 8.34 | 8.90 | 8.22 | 0 | 0 | 0 |
17/02/2014 |
8.34
|
2,700 | 8.34 | 8.77 | 8.34 | 0 | 0 | 0 |
14/02/2014 |
8.34
|
8,520 | 8.65 | 9.02 | 8.15 | 0 | 0 | 0 |
13/02/2014 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
12/02/2014 |
8.65
|
1,010 | 8.40 | 8.96 | 8.65 | 0 | 0 | 0 |
11/02/2014 |
8.40
|
9,280 | 8.40 | 8.40 | 8.15 | 0 | 0 | 0 |
10/02/2014 |
8.40
|
5,900 | 8.34 | 8.40 | 8.28 | 0 | 0 | 0 |
07/02/2014 |
8.34
|
2,850 | 8.46 | 8.46 | 8.34 | 0 | 0 | 0 |
06/02/2014 |
8.46
|
800 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
27/01/2014 |
8.46
|
200 | 8.22 | 8.46 | 8.09 | 0 | 0 | 0 |
24/01/2014 |
8.22
|
2,800 | 8.40 | 8.40 | 8.22 | 0 | 0 | 0 |
23/01/2014 |
8.40
|
500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
22/01/2014 |
8.40
|
500 | 8.59 | 8.59 | 8.40 | 0 | 0 | 0 |
21/01/2014 |
8.59
|
10 | 8.65 | 8.65 | 8.59 | 0 | 0 | 0 |
20/01/2014 |
8.65
|
270 | 8.53 | 8.65 | 8.53 | 0 | 0 | 0 |
17/01/2014 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
16/01/2014 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
15/01/2014 |
8.53
|
10 | 7.97 | 8.53 | 8.53 | 0 | 0 | 0 |
14/01/2014 |
7.97
|
2,260 | 8.53 | 8.53 | 7.97 | 0 | 0 | 0 |
13/01/2014 |
8.53
|
200 | 8.46 | 8.53 | 8.53 | 0 | 0 | 0 |
10/01/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
09/01/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
08/01/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
07/01/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
06/01/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
03/01/2014 |
8.46
|
700 | 8.15 | 8.46 | 8.40 | 0 | 0 | 0 |
02/01/2014 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
31/12/2013 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
30/12/2013 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
27/12/2013 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
26/12/2013 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
25/12/2013 |
8.15
|
6,210 | 8.15 | 8.22 | 8.15 | 0 | 0 | 0 |
24/12/2013 |
8.15
|
1,000 | 8.53 | 8.53 | 8.15 | 0 | 0 | 0 |
23/12/2013 |
8.53
|
90 | 8.34 | 8.59 | 8.53 | 0 | 0 | 0 |
20/12/2013 |
8.34
|
9,100 | 8.15 | 8.34 | 8.34 | 0 | 0 | 0 |
19/12/2013 |
8.15
|
890 | 8.34 | 8.34 | 8.15 | 0 | 0 | 0 |
18/12/2013 |
8.34
|
8,010 | 8.40 | 8.40 | 8.34 | 0 | 0 | 0 |
17/12/2013 |
8.40
|
1,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
16/12/2013 |
8.40
|
1,050 | 8.59 | 8.59 | 8.40 | 0 | 0 | 0 |
13/12/2013 |
8.59
|
7,010 | 8.77 | 8.77 | 8.53 | 0 | 0 | 0 |
12/12/2013 |
8.77
|
10 | 8.65 | 8.77 | 8.77 | 0 | 0 | 0 |
11/12/2013 |
8.65
|
2,310 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
10/12/2013 |
8.65
|
1,010 | 8.83 | 8.83 | 8.65 | 0 | 0 | 0 |
09/12/2013 |
8.83
|
5,890 | 8.28 | 8.83 | 8.28 | 0 | 0 | 0 |
06/12/2013 |
8.28
|
2,330 | 8.09 | 8.40 | 8.15 | 0 | 0 | 0 |
05/12/2013 |
8.09
|
460 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
04/12/2013 |
8.09
|
5,010 | 8.03 | 8.09 | 7.72 | 0 | 0 | 0 |
03/12/2013 |
8.03
|
30 | 7.91 | 8.03 | 8.03 | 0 | 0 | 0 |
02/12/2013 |
7.91
|
10 | 7.72 | 7.91 | 7.91 | 0 | 0 | 0 |
29/11/2013 |
7.72
|
2,000 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
28/11/2013 |
7.72
|
3,260 | 7.85 | 7.85 | 7.72 | 0 | 0 | 0 |
27/11/2013 |
7.85
|
720 | 7.97 | 7.97 | 7.72 | 0 | 0 | 0 |
26/11/2013 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
25/11/2013 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
22/11/2013 |
7.97
|
2,190 | 8.03 | 8.15 | 7.85 | 0 | 0 | 0 |
21/11/2013 |
8.03
|
4,740 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
20/11/2013 |
8.03
|
2,000 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
19/11/2013 |
8.03
|
4,110 | 8.15 | 8.15 | 7.72 | 0 | 0 | 0 |
18/11/2013 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
15/11/2013 |
8.15
|
70 | 8.22 | 8.22 | 7.97 | 0 | 0 | 0 |
14/11/2013 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
13/11/2013 |
8.22
|
250 | 8.28 | 8.28 | 8.22 | 0 | 0 | 0 |
12/11/2013 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
11/11/2013 |
8.28
|
60 | 8.03 | 8.34 | 7.72 | 0 | 0 | 0 |
08/11/2013 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
07/11/2013 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
06/11/2013 |
8.03
|
230 | 7.91 | 8.03 | 7.91 | 0 | 0 | 0 |
05/11/2013 |
7.91
|
500 | 8.03 | 8.03 | 7.91 | 0 | 0 | 0 |
04/11/2013 |
8.03
|
660 | 8.22 | 8.22 | 8.03 | 0 | 0 | 0 |
01/11/2013 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
31/10/2013 |
8.22
|
20 | 7.97 | 8.22 | 8.22 | 0 | 0 | 0 |
30/10/2013 |
7.97
|
5,500 | 7.60 | 7.97 | 7.97 | 0 | 0 | 0 |
29/10/2013 |
7.60
|
590 | 7.66 | 7.66 | 7.60 | 0 | 0 | 0 |