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) |
-0.30 | -1.86% | 9,100 | 400 | 0.0 |
15.70
16.80
15.80
|
2 tháng
(2024-07-22) |
-1.10 | -6.51% | 12,200 | 1,400 | 0.0 |
15.70
17.20
15.80
|
3 tháng
(2024-06-21) |
-2.10 | -11.73% | 21,600 | 1,400 | 0.0 |
15.70
17.90
15.80
|
6 tháng
(2024-03-25) |
-0.97 | -5.77% | 61,300 | 800 | 0.0 |
15.70
17.90
15.80
|
12 tháng
(2023-09-25) |
-0.97 | -5.77% | 119,100 | -1,300 | -0.0 |
15.56
17.90
15.80
|
24 tháng
(2022-09-30) |
-4.59 | -22.52% | 252,111 | -68,600 | -1.3 |
14.75
21.95
15.80
|
36 tháng
(2021-10-05) |
-3.82 | -19.49% | 592,369 | -67,900 | -1.2 |
14.75
23.23
15.80
|
60 tháng
(2019-10-16) |
3.25 | 25.93% | 1,132,269 | -52,800 | -0.8 |
11.56
28.28
15.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2014 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
23/04/2014 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
22/04/2014 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
21/04/2014 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
18/04/2014 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
17/04/2014 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
16/04/2014 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
15/04/2014 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
14/04/2014 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
11/04/2014 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
10/04/2014 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
08/04/2014 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
07/04/2014 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
04/04/2014 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
03/04/2014 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
02/04/2014 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
01/04/2014 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
31/03/2014 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
28/03/2014 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
27/03/2014 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
26/03/2014 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
25/03/2014 |
9.93
|
200 | 9.27 | 9.93 | 9.93 | 0 | 0 | 0 |
24/03/2014 |
9.27
|
100 | 9.93 | 9.93 | 9.27 | 0 | 0 | 0 |
21/03/2014 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
20/03/2014 |
9.93
|
100 | 9.60 | 9.93 | 9.93 | 0 | 0 | 0 |
19/03/2014 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
18/03/2014 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
17/03/2014 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
14/03/2014 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
13/03/2014 |
9.60
|
2,900 | 9.14 | 9.60 | 9.60 | 0 | 0 | 0 |
12/03/2014 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
11/03/2014 |
9.14
|
700 | 8.61 | 9.14 | 8.94 | 0 | 0 | 0 |
10/03/2014 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
07/03/2014 |
8.61
|
100 | 8.28 | 8.61 | 8.61 | 0 | 0 | 0 |
06/03/2014 |
8.28
|
1,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
05/03/2014 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
04/03/2014 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
03/03/2014 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
28/02/2014 |
8.28
|
700 | 8.11 | 8.28 | 8.11 | 0 | 0 | 0 |
27/02/2014 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
26/02/2014 |
8.11
|
500 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
25/02/2014 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
24/02/2014 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
21/02/2014 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
20/02/2014 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
19/02/2014 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
18/02/2014 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
17/02/2014 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
14/02/2014 |
8.11
|
200 | 8.28 | 8.28 | 8.11 | 0 | 0 | 0 |
13/02/2014 |
8.28
|
2,000 | 8.11 | 8.28 | 8.28 | 0 | 0 | 0 |
12/02/2014 |
8.11
|
3,000 | 8.84 | 8.84 | 8.11 | 0 | 0 | 0 |
11/02/2014 |
8.84
|
1,000 | 9.80 | 9.80 | 8.84 | 1,000 | 0 | 0.0 |
10/02/2014 |
9.80
|
1,300 | 10.86 | 10.86 | 9.80 | 0 | 0 | 0 |
07/02/2014 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
06/02/2014 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
27/01/2014 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
24/01/2014 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
23/01/2014 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
22/01/2014 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
21/01/2014 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
20/01/2014 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
17/01/2014 |
10.86
|
600 | 10.76 | 10.86 | 10.86 | 0 | 0 | 0 |
16/01/2014 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
15/01/2014 |
10.76
|
500 | 10.33 | 10.76 | 10.76 | 0 | 0 | 0 |
14/01/2014 |
10.33
|
2,100 | 10.10 | 10.59 | 9.10 | 0 | 0 | 0 |
13/01/2014 |
10.10
|
3,800 | 9.60 | 10.43 | 9.90 | 0 | 700 | -0.0 |
10/01/2014 |
9.60
|
2,000 | 8.77 | 9.60 | 9.60 | 0 | 0 | 0 |
09/01/2014 |
8.77
|
500 | 8.01 | 8.77 | 8.77 | 0 | 0 | 0 |
08/01/2014 |
8.01
|
1,500 | 7.28 | 8.01 | 7.94 | 0 | 0 | 0 |
07/01/2014 |
7.28
|
78,500 | 6.62 | 7.28 | 5.96 | 0 | 0 | 0 |
06/01/2014 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
03/01/2014 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
02/01/2014 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
31/12/2013 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
30/12/2013 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
27/12/2013 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
26/12/2013 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
25/12/2013 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
24/12/2013 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
23/12/2013 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
20/12/2013 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
19/12/2013 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
18/12/2013 |
6.62
|
1,000 | 6.19 | 6.62 | 6.62 | 0 | 0 | 0 |
17/12/2013 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
16/12/2013 |
6.19
|
1,000 | 5.63 | 6.19 | 6.19 | 0 | 0 | 0 |
13/12/2013 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
12/12/2013 |
5.63
|
26,300 | 5.13 | 5.63 | 5.00 | 600 | 0 | 0.0 |
11/12/2013 |
5.13
|
1,500 | 5.69 | 5.69 | 5.13 | 0 | 0 | 0 |
10/12/2013 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
09/12/2013 |
5.69
|
2,000 | 5.96 | 5.96 | 5.69 | 200 | 0 | 0.0 |
06/12/2013 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
05/12/2013 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
04/12/2013 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
03/12/2013 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
02/12/2013 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
29/11/2013 |
5.96
|
800 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
28/11/2013 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
27/11/2013 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
26/11/2013 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
25/11/2013 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |