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) |
-0.70 | -4.79% | 23,100 | 0 | 0 |
13.50
15
13.90
|
2 tháng
(2024-07-22) |
0 | 0% | 34,700 | 0 | 0 |
12.70
15
13.90
|
3 tháng
(2024-06-21) |
0.70 | 5.30% | 51,200 | -3,152 | -0.0 |
12.70
15
13.90
|
6 tháng
(2024-03-25) |
0.30 | 2.21% | 101,000 | -3,252 | -0.0 |
12.60
15
13.90
|
12 tháng
(2023-09-25) |
3.30 | 31.13% | 1,095,600 | -249,931 | -3.4 |
10.60
16.40
13.90
|
24 tháng
(2022-09-30) |
2.20 | 18.80% | 2,894,256 | -254,581 | -3.4 |
9.50
16.40
13.90
|
36 tháng
(2021-10-05) |
0.48 | 3.57% | 6,599,999 | -380,134 | -6.9 |
9.50
22.30
13.90
|
60 tháng
(2019-10-16) |
6.97 | 100.57% | 12,243,477 | -829,884 | -11.1 |
6.22
22.30
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
7.82
|
3,000 | 7.93 | 7.93 | 7.82 | 0 | 0 | 0 |
24/04/2014 |
7.93
|
1,600 | 7.97 | 7.97 | 7.68 | 100 | 0 | 0.0 |
23/04/2014 |
7.97
|
3,700 | 7.90 | 8.19 | 7.93 | 0 | 0 | 0 |
22/04/2014 |
7.90
|
27,200 | 7.90 | 7.90 | 7.86 | 0 | 0 | 0 |
21/04/2014 |
7.90
|
8,500 | 7.72 | 8.44 | 7.72 | 100 | 0 | 0.0 |
18/04/2014 |
7.72
|
26,260 | 8.15 | 8.30 | 7.72 | 0 | 0 | 0 |
17/04/2014 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
16/04/2014 |
8.15
|
4,123 | 8.22 | 8.22 | 7.72 | 0 | 0 | 0 |
15/04/2014 |
8.22
|
8,720 | 8.19 | 8.22 | 7.97 | 0 | 0 | 0 |
14/04/2014 |
8.19
|
23,000 | 8.59 | 8.59 | 8.19 | 100 | 0 | 0.0 |
11/04/2014 |
8.59
|
5,670 | 8.15 | 8.69 | 8.33 | 3,500 | 0 | 0.1 |
10/04/2014 |
8.15
|
2,300 | 8.15 | 8.22 | 8.15 | 100 | 0 | 0.0 |
08/04/2014 |
8.15
|
3,100 | 8.22 | 8.22 | 8.08 | 0 | 0 | 0 |
07/04/2014 |
8.22
|
10,700 | 8.30 | 8.30 | 8.08 | 0 | 0 | 0 |
04/04/2014 |
8.30
|
2,000 | 8.33 | 8.33 | 8.30 | 0 | 0 | 0 |
03/04/2014 |
8.33
|
2,300 | 8.33 | 8.33 | 8.01 | 0 | 0 | 0 |
02/04/2014 |
8.33
|
5,200 | 8.30 | 8.33 | 8.08 | 0 | 0 | 0 |
01/04/2014 |
8.30
|
10,700 | 8.33 | 8.33 | 8.26 | 0 | 0 | 0 |
31/03/2014 |
8.33
|
2,900 | 8.51 | 8.62 | 8.33 | 0 | 0 | 0 |
28/03/2014 |
8.51
|
5,160 | 8.55 | 8.55 | 8.44 | 0 | 0 | 0 |
27/03/2014 |
8.55
|
2,400 | 8.44 | 8.62 | 8.55 | 0 | 0 | 0 |
26/03/2014 |
8.44
|
51,256 | 8.59 | 8.80 | 8.33 | 0 | 0 | 0 |
25/03/2014 |
8.59
|
24,600 | 8.62 | 8.62 | 8.51 | 0 | 0 | 0 |
24/03/2014 |
8.62
|
49,700 | 8.66 | 8.69 | 8.55 | 0 | 0 | 0 |
21/03/2014 |
8.66
|
40,700 | 8.69 | 8.73 | 8.62 | 0 | 0 | 0 |
20/03/2014 |
8.69
|
41,100 | 8.84 | 8.84 | 8.69 | 0 | 0 | 0 |
19/03/2014 |
8.84
|
22,600 | 8.80 | 8.84 | 8.69 | 0 | 0 | 0 |
18/03/2014 |
8.80
|
8,774 | 8.80 | 8.98 | 8.69 | 0 | 0 | 0 |
17/03/2014 |
8.80
|
37,000 | 8.69 | 8.98 | 8.69 | 0 | 0 | 0 |
14/03/2014 |
8.69
|
21,108 | 8.77 | 8.95 | 8.69 | 0 | 0 | 0 |
13/03/2014 |
8.77
|
2,643 | 8.73 | 8.98 | 8.77 | 0 | 0 | 0 |
12/03/2014 |
8.73
|
28,240 | 8.87 | 8.87 | 8.73 | 0 | 0 | 0 |
11/03/2014 |
8.87
|
15,700 | 8.95 | 8.95 | 8.80 | 0 | 0 | 0 |
10/03/2014 |
8.95
|
7,900 | 8.95 | 9.02 | 8.84 | 100 | 0 | 0.0 |
07/03/2014 |
8.95
|
28,100 | 8.87 | 8.98 | 8.87 | 0 | 0 | 0 |
06/03/2014 |
8.87
|
22,400 | 8.91 | 8.95 | 8.80 | 0 | 0 | 0 |
05/03/2014 |
8.91
|
22,100 | 8.80 | 8.91 | 8.80 | 0 | 0 | 0 |
04/03/2014 |
8.80
|
7,800 | 8.69 | 8.80 | 8.69 | 0 | 0 | 0 |
03/03/2014 |
8.69
|
71,000 | 8.80 | 9.02 | 8.69 | 0 | 0 | 0 |
28/02/2014 |
8.80
|
9,820 | 8.80 | 8.80 | 8.69 | 0 | 0 | 0 |
27/02/2014 |
8.80
|
10,520 | 8.98 | 8.98 | 8.80 | 0 | 0 | 0 |
26/02/2014 |
8.98
|
13,400 | 8.80 | 9.02 | 8.73 | 0 | 0 | 0 |
25/02/2014 |
8.80
|
54,648 | 8.51 | 8.84 | 8.51 | 0 | 0 | 0 |
24/02/2014 |
8.51
|
8,600 | 8.44 | 8.84 | 8.44 | 0 | 0 | 0 |
21/02/2014 |
8.44
|
3,200 | 8.51 | 8.51 | 8.44 | 0 | 0 | 0 |
20/02/2014 |
8.51
|
34,933 | 8.59 | 8.59 | 8.33 | 0 | 0 | 0 |
19/02/2014 |
8.59
|
24,220 | 8.55 | 8.59 | 8.51 | 0 | 0 | 0 |
18/02/2014 |
8.55
|
22,549 | 8.55 | 8.55 | 8.44 | 0 | 0 | 0 |
17/02/2014 |
8.55
|
31,000 | 8.55 | 8.55 | 8.48 | 0 | 0 | 0 |
14/02/2014 |
8.55
|
23,300 | 8.33 | 8.62 | 8.33 | 0 | 100 | -0.0 |
13/02/2014 |
8.33
|
66,500 | 8.33 | 8.48 | 8.15 | 0 | 0 | 0 |
12/02/2014 |
8.33
|
48,920 | 8.51 | 8.51 | 8.26 | 0 | 0 | 0 |
11/02/2014 |
8.51
|
39,540 | 8.59 | 8.59 | 8.40 | 0 | 0 | 0 |
10/02/2014 |
8.59
|
15,100 | 8.51 | 8.59 | 8.37 | 0 | 0 | 0 |
07/02/2014 |
8.51
|
36,762 | 8.22 | 8.69 | 8.33 | 0 | 0 | 0 |
06/02/2014 |
8.22
|
30,900 | 8.19 | 8.22 | 7.97 | 0 | 0 | 0 |
27/01/2014 |
8.19
|
23,500 | 8.08 | 8.40 | 8.15 | 0 | 0 | 0 |
24/01/2014 |
8.08
|
2,900 | 7.86 | 8.30 | 7.79 | 0 | 0 | 0 |
23/01/2014 |
7.86
|
34,300 | 7.24 | 7.93 | 7.24 | 0 | 0 | 0 |
22/01/2014 |
7.24
|
28,600 | 7.24 | 7.39 | 7.24 | 0 | 0 | 0 |
21/01/2014 |
7.24
|
17,600 | 7.35 | 7.35 | 7.24 | 0 | 0 | 0 |
20/01/2014 |
7.35
|
4,000 | 7.24 | 7.35 | 7.32 | 0 | 0 | 0 |
17/01/2014 |
7.24
|
20,500 | 7.24 | 7.28 | 7.24 | 0 | 0 | 0 |
16/01/2014 |
7.24
|
16,828 | 7.24 | 7.24 | 7.14 | 0 | 0 | 0 |
15/01/2014 |
7.24
|
43,300 | 7.14 | 7.32 | 7.14 | 0 | 0 | 0 |
14/01/2014 |
7.14
|
35,300 | 7.10 | 7.14 | 7.10 | 0 | 0 | 0 |
13/01/2014 |
7.10
|
51,900 | 7.06 | 7.14 | 7.03 | 0 | 0 | 0 |
10/01/2014 |
7.06
|
80,700 | 6.88 | 7.10 | 6.88 | 0 | 0 | 0 |
09/01/2014 |
6.88
|
27,100 | 6.85 | 6.92 | 6.81 | 0 | 0 | 0 |
08/01/2014 |
6.85
|
39,228 | 6.74 | 6.88 | 6.74 | 100 | 0 | 0.0 |
07/01/2014 |
6.74
|
12,400 | 6.74 | 6.81 | 6.74 | 0 | 0 | 0 |
06/01/2014 |
6.74
|
34,400 | 6.70 | 6.81 | 6.70 | 9,900 | 0 | 0.2 |
03/01/2014 |
6.70
|
12,900 | 7.06 | 7.06 | 6.59 | 100 | 0 | 0.0 |
02/01/2014 |
7.06
|
5,200 | 6.81 | 7.06 | 6.81 | 0 | 0 | 0 |
31/12/2013 |
6.81
|
17,162 | 6.70 | 6.81 | 6.70 | 0 | 0 | 0 |
30/12/2013 |
6.70
|
33,000 | 6.70 | 6.77 | 6.67 | 0 | 0 | 0 |
27/12/2013 |
6.70
|
18,900 | 6.74 | 6.74 | 6.70 | 0 | 0 | 0 |
26/12/2013 |
6.74
|
64,518 | 6.67 | 6.77 | 6.70 | 0 | 0 | 0 |
25/12/2013 |
6.67
|
22,400 | 6.70 | 6.70 | 6.59 | 0 | 0 | 0 |
24/12/2013 |
6.70
|
18,100 | 6.67 | 6.70 | 6.56 | 0 | 0 | 0 |
23/12/2013 |
6.67
|
9,100 | 6.67 | 6.67 | 6.52 | 0 | 0 | 0 |
20/12/2013 |
6.67
|
6,600 | 6.59 | 6.70 | 6.52 | 0 | 0 | 0 |
19/12/2013 |
6.59
|
42,200 | 6.52 | 6.63 | 6.45 | 0 | 0 | 0 |
18/12/2013 |
6.52
|
10,700 | 6.48 | 6.52 | 6.45 | 0 | 0 | 0 |
17/12/2013 |
6.48
|
2,689 | 6.41 | 6.52 | 6.45 | 0 | 0 | 0 |
16/12/2013 |
6.41
|
36,207 | 6.48 | 6.48 | 6.41 | 0 | 0 | 0 |
13/12/2013 |
6.48
|
10,600 | 6.52 | 6.67 | 6.48 | 0 | 0 | 0 |
12/12/2013 |
6.52
|
22,389 | 6.59 | 6.59 | 6.41 | 0 | 0 | 0 |
11/12/2013 |
6.59
|
23,000 | 6.63 | 6.63 | 6.48 | 0 | 0 | 0 |
10/12/2013 |
6.63
|
40,700 | 6.56 | 6.63 | 6.48 | 0 | 0 | 0 |
09/12/2013 |
6.56
|
70,900 | 6.48 | 6.67 | 6.48 | 0 | 0 | 0 |
06/12/2013 |
6.48
|
29,500 | 6.48 | 6.52 | 6.45 | 0 | 0 | 0 |
05/12/2013 |
6.48
|
17,900 | 6.48 | 6.70 | 6.48 | 0 | 0 | 0 |
04/12/2013 |
6.48
|
49,130 | 6.52 | 6.52 | 6.48 | 0 | 0 | 0 |
03/12/2013 |
6.52
|
24,900 | 6.52 | 6.52 | 6.48 | 0 | 0 | 0 |
02/12/2013 |
6.52
|
21,700 | 6.52 | 6.56 | 6.48 | 0 | 0 | 0 |
29/11/2013 |
6.52
|
60,100 | 6.59 | 6.59 | 6.52 | 0 | 0 | 0 |
28/11/2013 |
6.59
|
4,900 | 6.59 | 6.59 | 6.52 | 0 | 0 | 0 |
27/11/2013 |
6.59
|
13,600 | 6.63 | 6.63 | 6.52 | 0 | 0 | 0 |
26/11/2013 |
6.63
|
10,100 | 6.63 | 6.63 | 6.52 | 0 | 0 | 0 |