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) |
12.89 | 36.08% | 12,700 | 2,900 | 0.1 |
35.71
57.60
48.60
|
2 tháng
(2024-07-22) |
12.79 | 35.70% | 14,400 | 2,800 | 0.1 |
35.42
57.60
48.60
|
3 tháng
(2024-06-24) |
10.43 | 27.33% | 17,900 | 5,500 | 0.2 |
35.42
57.60
48.60
|
6 tháng
(2024-03-25) |
16.88 | 53.23% | 37,200 | 4,400 | 0.2 |
31.72
57.60
48.60
|
12 tháng
(2023-09-26) |
15.94 | 48.79% | 52,400 | 9,700 | 0.4 |
26.41
57.60
48.60
|
24 tháng
(2022-10-03) |
17.70 | 57.29% | 120,956 | 33,500 | 1.3 |
21.28
57.60
48.60
|
36 tháng
(2021-10-06) |
20.07 | 70.35% | 481,762 | 71,100 | 2.5 |
21.28
57.60
48.60
|
60 tháng
(2019-10-17) |
30.44 | 167.64% | 690,132 | 124,030 | 4.1 |
18.16
57.60
48.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
8.53
|
0 | 9.02 | 8.53 | 8.53 | 0 | 0 | 0 |
24/04/2014 |
9.02
|
200 | 8.36 | 9.02 | 8.03 | 0 | 0 | 0 |
23/04/2014 |
8.36
|
0 | 8.97 | 8.36 | 8.36 | 0 | 0 | 0 |
22/04/2014 |
8.97
|
8,300 | 8.53 | 8.97 | 7.64 | 8,200 | 0 | 0.1 |
21/04/2014 |
8.53
|
10,100 | 8.53 | 8.58 | 8.42 | 9,100 | 9,100 | 0 |
18/04/2014 |
8.53
|
8,000 | 8.64 | 8.64 | 8.53 | 8,000 | 0 | 0.1 |
17/04/2014 |
8.64
|
1,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
16/04/2014 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
15/04/2014 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
14/04/2014 |
8.64
|
4,400 | 8.86 | 8.86 | 8.64 | 4,400 | 0 | 0.1 |
11/04/2014 |
8.86
|
100 | 8.75 | 8.86 | 8.86 | 0 | 0 | 0 |
10/04/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
08/04/2014 |
8.75
|
200 | 9.19 | 9.19 | 8.75 | 200 | 0 | 0.0 |
07/04/2014 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
04/04/2014 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
03/04/2014 |
9.19
|
0 | 9.41 | 9.19 | 9.19 | 0 | 0 | 0 |
02/04/2014 |
9.41
|
8,700 | 8.86 | 9.41 | 8.86 | 8,500 | 0 | 0.1 |
01/04/2014 |
8.86
|
4,100 | 8.64 | 9.08 | 8.75 | 4,000 | 0 | 0.1 |
31/03/2014 |
8.64
|
4,200 | 9.58 | 9.58 | 8.64 | 1,900 | 0 | 0.0 |
28/03/2014 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
27/03/2014 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
26/03/2014 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
25/03/2014 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
24/03/2014 |
9.58
|
80 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
21/03/2014 |
9.58
|
100 | 8.80 | 9.58 | 9.58 | 0 | 0 | 0 |
20/03/2014 |
8.80
|
100 | 8.08 | 8.80 | 8.80 | 0 | 0 | 0 |
19/03/2014 |
8.08
|
60 | 8.80 | 8.80 | 8.08 | 0 | 0 | 0 |
18/03/2014 |
8.80
|
2,100 | 8.03 | 8.80 | 8.03 | 0 | 0 | 0 |
17/03/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
14/03/2014 |
8.03
|
14,720 | 8.03 | 8.03 | 8.03 | 11,100 | 0 | 0.2 |
13/03/2014 |
8.03
|
22,300 | 8.03 | 8.58 | 8.03 | 9,100 | 0 | 0.1 |
12/03/2014 |
8.03
|
11,500 | 8.86 | 8.86 | 8.03 | 8,000 | 0 | 0.1 |
11/03/2014 |
8.86
|
190 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
10/03/2014 |
8.86
|
4,266 | 8.86 | 8.86 | 8.86 | 4,200 | 0 | 0.1 |
07/03/2014 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
06/03/2014 |
8.86
|
100 | 8.58 | 8.86 | 8.86 | 0 | 0 | 0 |
05/03/2014 |
8.58
|
1,000 | 8.86 | 8.86 | 8.58 | 1,000 | 0 | 0.0 |
04/03/2014 |
8.86
|
100 | 8.91 | 8.91 | 8.86 | 0 | 0 | 0 |
03/03/2014 |
8.91
|
0 | 8.97 | 8.91 | 8.91 | 0 | 0 | 0 |
28/02/2014 |
8.97
|
3,410 | 8.97 | 8.97 | 8.86 | 3,400 | 0 | 0.1 |
27/02/2014 |
8.97
|
1,600 | 8.47 | 8.97 | 8.97 | 1,600 | 0 | 0.0 |
26/02/2014 |
8.47
|
0 | 8.64 | 8.47 | 8.47 | 0 | 0 | 0 |
25/02/2014 |
8.64
|
15,000 | 8.03 | 8.64 | 8.03 | 15,000 | 0 | 0.2 |
24/02/2014 |
8.03
|
3,100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
21/02/2014 |
8.03
|
14,400 | 8.30 | 8.30 | 7.75 | 5,100 | 0 | 0.1 |
20/02/2014 |
8.30
|
4,000 | 8.08 | 8.30 | 8.03 | 3,000 | 0 | 0.0 |
19/02/2014 |
8.08
|
8,600 | 8.08 | 8.30 | 8.08 | 4,600 | 100 | 0.1 |
18/02/2014 |
8.08
|
4,100 | 8.08 | 8.08 | 7.36 | 0 | 100 | -0.0 |
17/02/2014 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
14/02/2014 |
8.08
|
1,400 | 7.47 | 8.08 | 8.03 | 0 | 0 | 0 |
13/02/2014 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
12/02/2014 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
11/02/2014 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
10/02/2014 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
07/02/2014 |
7.47
|
800 | 7.14 | 7.47 | 7.47 | 0 | 0 | 0 |
06/02/2014 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
27/01/2014 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
24/01/2014 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
23/01/2014 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
22/01/2014 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
21/01/2014 |
7.14
|
500 | 7.53 | 7.53 | 7.14 | 0 | 0 | 0 |
20/01/2014 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
17/01/2014 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
16/01/2014 |
7.53
|
0 | 7.70 | 7.53 | 7.53 | 0 | 0 | 0 |
15/01/2014 |
7.70
|
1,500 | 7.70 | 7.70 | 7.47 | 1,500 | 0 | 0.0 |
14/01/2014 |
7.70
|
1,100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
13/01/2014 |
7.70
|
1,000 | 7.09 | 7.70 | 7.70 | 0 | 0 | 0 |
10/01/2014 |
7.09
|
100 | 7.31 | 7.31 | 7.09 | 0 | 0 | 0 |
09/01/2014 |
7.31
|
200 | 7.09 | 7.31 | 7.31 | 0 | 0 | 0 |
08/01/2014 |
7.09
|
0 | 7.14 | 7.09 | 7.09 | 0 | 0 | 0 |
07/01/2014 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
06/01/2014 |
7.14
|
5,100 | 7.14 | 7.14 | 7.09 | 5,000 | 0 | 0.1 |
03/01/2014 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
02/01/2014 |
7.14
|
200 | 7.25 | 7.25 | 7.14 | 200 | 0 | 0.0 |
31/12/2013 |
7.25
|
4,800 | 6.86 | 7.25 | 7.14 | 0 | 0 | 0 |
30/12/2013 |
6.86
|
2,700 | 6.92 | 6.92 | 6.86 | 2,700 | 0 | 0.0 |
27/12/2013 |
6.92
|
800 | 7.09 | 7.09 | 6.92 | 0 | 0 | 0 |
26/12/2013 |
7.09
|
5,200 | 6.75 | 7.09 | 6.86 | 0 | 0 | 0 |
25/12/2013 |
6.75
|
1,000 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
24/12/2013 |
6.75
|
100 | 6.64 | 6.75 | 6.75 | 0 | 0 | 0 |
23/12/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
20/12/2013 |
6.64
|
5,300 | 6.64 | 6.70 | 6.15 | 4,300 | 0 | 0.1 |
19/12/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
18/12/2013 |
6.64
|
6,000 | 7.31 | 7.31 | 6.64 | 0 | 0 | 0 |
17/12/2013 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
16/12/2013 |
7.31
|
500 | 6.64 | 7.31 | 5.98 | 0 | 0 | 0 |
13/12/2013 |
6.64
|
1,000 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
12/12/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
11/12/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
10/12/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
09/12/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
06/12/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
05/12/2013 |
6.64
|
2,410 | 6.53 | 6.64 | 6.64 | 0 | 0 | 0 |
04/12/2013 |
6.53
|
1,400 | 6.64 | 6.64 | 5.98 | 0 | 0 | 0 |
03/12/2013 |
6.64
|
100 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
02/12/2013 |
6.64
|
500 | 6.53 | 6.64 | 6.64 | 0 | 0 | 0 |
29/11/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
28/11/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
27/11/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
26/11/2013 |
6.53
|
200 | 6.37 | 6.53 | 6.37 | 0 | 0 | 0 |