Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.19 | -2.55% | 42,647,700 | 1,125,177 | 8.0 |
6.94
7.45
7.26
|
2 tháng
(2024-09-16) |
-1.46 | -16.74% | 65,349,400 | -24,348 | -1.4 |
6.94
8.85
7.26
|
3 tháng
(2024-08-15) |
-1.50 | -17.12% | 96,075,700 | 2,299,552 | 20.2 |
6.94
9.50
7.26
|
6 tháng
(2024-05-17) |
-2.55 | -26% | 303,978,400 | 6,856,672 | 69.5 |
6.94
11.70
7.26
|
12 tháng
(2023-11-20) |
1.23 | 20.43% | 647,684,700 | 17,277,655 | 165.0 |
5.79
11.70
7.26
|
24 tháng
(2022-11-24) |
4.20 | 137.46% | 1,321,200,400 | 13,947,341 | 146.4 |
3.06
11.70
7.26
|
36 tháng
(2021-11-29) |
-2.06 | -22.10% | 2,016,939,300 | 11,599,748 | 105.7 |
2.37
11.70
7.26
|
60 tháng
(2019-12-10) |
5.06 | 230.31% | 3,696,111,600 | 5,709,528 | 74.2 |
2.16
11.70
7.26
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/06/2014 |
7.60
|
390,460 | 8.14 | 8.14 | 7.60 | 0 | 0 | 0 |
19/06/2014 |
8.14
|
409,140 | 8.24 | 8.24 | 7.76 | 0 | 0 | 0 |
18/06/2014 |
8.24
|
358,180 | 8.24 | 8.27 | 8.02 | 100 | 0 | 0.0 |
17/06/2014 |
8.24
|
583,200 | 7.70 | 8.24 | 7.16 | 0 | 100,000 | -2.3 |
16/06/2014 |
7.70
|
107,340 | 8.27 | 8.27 | 7.70 | 50 | 0 | 0.0 |
13/06/2014 |
8.27
|
353,700 | 8.87 | 8.87 | 8.27 | 0 | 84,160 | -2.2 |
12/06/2014 |
8.87
|
33,720 | 9.54 | 9.54 | 8.87 | 50 | 0 | 0.0 |
11/06/2014 |
9.54
|
40,330 | 10.23 | 10.23 | 9.54 | 0 | 0 | 0 |
10/06/2014 |
10.23
|
33,620 | 11.00 | 11.00 | 10.23 | 0 | 0 | 0 |
09/06/2014 |
11.00
|
122,770 | 11.82 | 11.82 | 11.00 | 0 | 0 | 0 |
06/06/2014 |
11.82
|
83,730 | 11.69 | 11.85 | 11.34 | 0 | 0 | 0 |
05/06/2014 |
11.69
|
83,300 | 11.28 | 11.69 | 11.22 | 0 | 0 | 0 |
04/06/2014 |
11.28
|
58,130 | 11.38 | 11.47 | 11.28 | 0 | 0 | 0 |
03/06/2014 |
11.38
|
63,190 | 11.34 | 11.57 | 11.25 | 0 | 0 | 0 |
02/06/2014 |
11.34
|
57,270 | 11.41 | 11.53 | 11.31 | 0 | 0 | 0 |
30/05/2014 |
11.41
|
32,290 | 11.31 | 11.47 | 11.00 | 0 | 0 | 0 |
29/05/2014 |
11.31
|
57,720 | 11.41 | 11.50 | 11.15 | 0 | 0 | 0 |
28/05/2014 |
11.41
|
39,040 | 11.72 | 11.72 | 11.25 | 0 | 0 | 0 |
27/05/2014 |
11.72
|
21,730 | 11.09 | 11.72 | 10.74 | 0 | 0 | 0 |
26/05/2014 |
11.09
|
25,640 | 11.15 | 11.15 | 10.65 | 0 | 0 | 0 |
23/05/2014 |
11.15
|
21,180 | 11.15 | 11.25 | 11.09 | 0 | 0 | 0 |
22/05/2014 |
11.15
|
41,510 | 10.74 | 11.15 | 10.01 | 0 | 0 | 0 |
21/05/2014 |
10.74
|
34,040 | 10.08 | 10.74 | 9.66 | 0 | 0 | 0 |
20/05/2014 |
10.08
|
29,230 | 10.01 | 10.08 | 10.01 | 184,160 | 0 | 5.5 |
19/05/2014 |
10.01
|
18,020 | 10.08 | 10.08 | 9.92 | 0 | 0 | 0 |
16/05/2014 |
10.08
|
11,510 | 10.11 | 10.11 | 10.04 | 0 | 0 | 0 |
15/05/2014 |
10.11
|
15,730 | 10.14 | 10.14 | 10.08 | 0 | 0 | 0 |
14/05/2014 |
10.14
|
14,000 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
13/05/2014 |
10.14
|
16,000 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
12/05/2014 |
10.14
|
14,810 | 10.11 | 10.14 | 10.14 | 0 | 0 | 0 |
09/05/2014 |
10.11
|
10,110 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
08/05/2014 |
10.11
|
16,070 | 10.01 | 10.14 | 9.32 | 0 | 0 | 0 |
07/05/2014 |
10.01
|
21,720 | 10.14 | 10.14 | 9.98 | 0 | 0 | 0 |
06/05/2014 |
10.14
|
20,900 | 10.20 | 10.20 | 10.11 | 0 | 0 | 0 |
05/05/2014 |
10.20
|
15,410 | 10.27 | 10.27 | 10.17 | 0 | 0 | 0 |
29/04/2014 |
10.27
|
5,060 | 10.30 | 10.30 | 9.73 | 0 | 0 | 0 |
28/04/2014 |
10.30
|
12,800 | 10.11 | 10.30 | 9.82 | 0 | 0 | 0 |
25/04/2014 |
10.11
|
24,350 | 9.89 | 10.11 | 9.98 | 0 | 0 | 0 |
24/04/2014 |
9.89
|
28,290 | 10.27 | 10.30 | 9.79 | 0 | 0 | 0 |
23/04/2014 |
10.27
|
36,870 | 10.27 | 10.27 | 10.20 | 0 | 0 | 0 |
22/04/2014 |
10.27
|
32,200 | 9.89 | 10.27 | 9.89 | 0 | 0 | 0 |
21/04/2014 |
9.89
|
25,050 | 9.92 | 9.92 | 9.85 | 0 | 0 | 0 |
18/04/2014 |
9.92
|
44,370 | 9.95 | 9.95 | 9.92 | 0 | 0 | 0 |
17/04/2014 |
9.95
|
38,940 | 9.95 | 9.95 | 9.92 | 0 | 0 | 0 |
16/04/2014 |
9.95
|
34,610 | 10.01 | 10.01 | 9.92 | 0 | 0 | 0 |
15/04/2014 |
10.01
|
31,100 | 10.04 | 10.04 | 9.89 | 0 | 0 | 0 |
14/04/2014 |
10.04
|
52,630 | 10.01 | 10.08 | 10.01 | 0 | 0 | 0 |
11/04/2014 |
10.01
|
37,160 | 10.08 | 10.08 | 9.98 | 0 | 0 | 0 |
10/04/2014 |
10.08
|
43,250 | 10.08 | 10.14 | 10.08 | 0 | 0 | 0 |
08/04/2014 |
10.08
|
101,950 | 10.20 | 10.39 | 10.08 | 0 | 0 | 0 |
07/04/2014 |
10.20
|
109,680 | 10.14 | 10.23 | 10.08 | 0 | 0 | 0 |
04/04/2014 |
10.14
|
93,840 | 10.14 | 10.14 | 9.76 | 0 | 0 | 0 |
03/04/2014 |
10.14
|
75,760 | 10.14 | 10.17 | 10.11 | 0 | 0 | 0 |
02/04/2014 |
10.14
|
108,410 | 10.20 | 10.27 | 10.11 | 0 | 0 | 0 |
01/04/2014 |
10.20
|
101,500 | 10.23 | 10.23 | 10.11 | 0 | 0 | 0 |
31/03/2014 |
10.23
|
159,360 | 10.27 | 10.27 | 9.57 | 0 | 0 | 0 |
28/03/2014 |
10.27
|
107,860 | 10.33 | 10.36 | 10.14 | 0 | 0 | 0 |
27/03/2014 |
10.33
|
103,310 | 10.30 | 10.33 | 10.11 | 10 | 0 | 0.0 |
26/03/2014 |
10.30
|
107,110 | 10.30 | 10.33 | 10.14 | 0 | 0 | 0 |
25/03/2014 |
10.30
|
110,680 | 10.30 | 10.33 | 10.17 | 0 | 0 | 0 |
24/03/2014 |
10.30
|
115,340 | 10.01 | 10.30 | 10.14 | 0 | 0 | 0 |
21/03/2014 |
10.01
|
91,380 | 10.01 | 10.14 | 9.54 | 0 | 0 | 0 |
20/03/2014 |
10.01
|
143,150 | 10.04 | 10.11 | 9.98 | 0 | 0 | 0 |
19/03/2014 |
10.04
|
117,910 | 9.98 | 10.04 | 9.82 | 0 | 0 | 0 |
18/03/2014 |
9.98
|
119,020 | 9.85 | 9.98 | 9.79 | 0 | 0 | 0 |
17/03/2014 |
9.85
|
108,980 | 9.79 | 9.85 | 9.63 | 0 | 0 | 0 |
14/03/2014 |
9.79
|
100,980 | 9.73 | 9.79 | 9.66 | 0 | 0 | 0 |
13/03/2014 |
9.73
|
87,190 | 9.76 | 9.76 | 9.70 | 0 | 0 | 0 |
12/03/2014 |
9.76
|
84,070 | 9.73 | 9.79 | 9.70 | 0 | 0 | 0 |
11/03/2014 |
9.73
|
101,400 | 9.76 | 9.76 | 9.70 | 0 | 0 | 0 |
10/03/2014 |
9.76
|
81,960 | 9.76 | 9.79 | 9.73 | 0 | 0 | 0 |
07/03/2014 |
9.76
|
87,850 | 9.79 | 9.82 | 9.73 | 0 | 0 | 0 |
06/03/2014 |
9.79
|
105,040 | 9.63 | 9.79 | 9.60 | 0 | 0 | 0 |
05/03/2014 |
9.63
|
97,250 | 9.57 | 9.63 | 9.51 | 0 | 0 | 0 |
04/03/2014 |
9.57
|
100,010 | 9.66 | 9.66 | 9.54 | 0 | 0 | 0 |
03/03/2014 |
9.66
|
101,290 | 9.70 | 9.70 | 9.63 | 0 | 0 | 0 |
28/02/2014 |
9.70
|
63,050 | 9.70 | 9.70 | 9.66 | 0 | 0 | 0 |
27/02/2014 |
9.70
|
76,430 | 9.79 | 9.79 | 9.66 | 0 | 0 | 0 |
26/02/2014 |
9.79
|
61,120 | 9.82 | 9.82 | 9.76 | 0 | 0 | 0 |
25/02/2014 |
9.82
|
68,130 | 9.82 | 9.85 | 9.66 | 0 | 0 | 0 |
24/02/2014 |
9.82
|
62,310 | 9.79 | 9.85 | 9.76 | 0 | 0 | 0 |
21/02/2014 |
9.79
|
49,130 | 9.79 | 9.79 | 9.73 | 0 | 0 | 0 |
20/02/2014 |
9.79
|
56,810 | 9.85 | 9.85 | 9.66 | 0 | 0 | 0 |
19/02/2014 |
9.85
|
52,610 | 9.82 | 9.85 | 9.66 | 0 | 0 | 0 |
18/02/2014 |
9.82
|
53,950 | 9.92 | 9.92 | 9.51 | 0 | 0 | 0 |
17/02/2014 |
9.92
|
37,510 | 10.04 | 10.08 | 9.57 | 0 | 100 | -0.0 |
14/02/2014 |
10.04
|
33,550 | 10.08 | 10.11 | 9.85 | 0 | 0 | 0 |
13/02/2014 |
10.08
|
60,520 | 10.08 | 10.11 | 9.82 | 0 | 0 | 0 |
12/02/2014 |
10.08
|
63,200 | 9.66 | 10.33 | 9.79 | 0 | 0 | 0 |
11/02/2014 |
9.66
|
75,050 | 9.54 | 9.66 | 9.54 | 0 | 0 | 0 |
10/02/2014 |
9.54
|
73,570 | 9.60 | 9.60 | 9.47 | 0 | 0 | 0 |
07/02/2014 |
9.60
|
68,690 | 9.57 | 9.60 | 9.51 | 0 | 0 | 0 |
06/02/2014 |
9.57
|
90,600 | 9.54 | 9.57 | 9.51 | 0 | 0 | 0 |
27/01/2014 |
9.54
|
38,150 | 9.54 | 9.54 | 9.51 | 0 | 0 | 0 |
24/01/2014 |
9.54
|
39,720 | 9.47 | 9.54 | 9.38 | 0 | 0 | 0 |
23/01/2014 |
9.47
|
35,800 | 9.60 | 9.60 | 9.47 | 0 | 0 | 0 |
22/01/2014 |
9.60
|
45,900 | 9.60 | 9.60 | 9.57 | 0 | 0 | 0 |
21/01/2014 |
9.60
|
50,730 | 9.57 | 9.60 | 9.54 | 0 | 0 | 0 |
20/01/2014 |
9.57
|
50,900 | 9.51 | 9.57 | 9.51 | 0 | 0 | 0 |
17/01/2014 |
9.51
|
53,210 | 9.44 | 9.51 | 9.44 | 0 | 0 | 0 |