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) |
-0.65 | -7.56% | 80,100 | -500 | -0.0 |
7.93
8.60
7.95
|
2 tháng
(2024-07-22) |
-1.55 | -16.32% | 239,400 | 100 | 0.0 |
7.90
9.50
7.95
|
3 tháng
(2024-06-21) |
-3.15 | -28.38% | 726,300 | 200 | 0.0 |
7.90
11.85
7.95
|
6 tháng
(2024-03-25) |
-0.10 | -1.24% | 1,015,300 | 300 | 0.0 |
7.45
11.85
7.95
|
12 tháng
(2023-09-25) |
-0.54 | -6.36% | 1,505,000 | 9,400 | 0.1 |
7.38
11.85
7.95
|
24 tháng
(2022-09-30) |
-4.05 | -33.75% | 5,573,000 | 65,900 | 0.8 |
5.12
12
7.95
|
36 tháng
(2021-10-05) |
-1.80 | -18.46% | 17,153,700 | 44,030 | -0.2 |
5.12
32.40
7.95
|
60 tháng
(2019-10-16) |
0.95 | 13.57% | 27,299,870 | -17,134,750 | -95.9 |
3.92
32.40
7.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/04/2014 |
7
|
283,660 | 7.50 | 7.70 | 7 | 700 | 0 | 0.0 |
18/04/2014 |
7.50
|
497,320 | 8 | 8 | 7.50 | 0 | 0 | 0 |
17/04/2014 |
8
|
107,480 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
16/04/2014 |
8
|
412,720 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
15/04/2014 |
8.20
|
365,190 | 8.60 | 8.60 | 8.20 | 0 | 100 | -0.0 |
14/04/2014 |
8.60
|
297,130 | 8.70 | 9 | 8.50 | 0 | 0 | 0 |
11/04/2014 |
8.70
|
896,370 | 8.70 | 9 | 8.70 | 1,000 | 0 | 0.0 |
10/04/2014 |
8.70
|
776,900 | 8.20 | 8.70 | 8.40 | 20,000 | 0 | 0.2 |
08/04/2014 |
8.20
|
183,140 | 8 | 8.40 | 7.90 | 110 | 0 | 0.0 |
07/04/2014 |
8
|
54,200 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
04/04/2014 |
7.90
|
88,670 | 8.10 | 8.30 | 7.80 | 0 | 0 | 0 |
03/04/2014 |
8.10
|
186,300 | 7.60 | 8.10 | 7.40 | 0 | 0 | 0 |
02/04/2014 |
7.60
|
377,820 | 7.90 | 8 | 7.40 | 0 | 0 | 0 |
01/04/2014 |
7.90
|
308,400 | 8.10 | 8.40 | 7.80 | 0 | 0 | 0 |
31/03/2014 |
8.10
|
430,480 | 8.40 | 8.90 | 8.10 | 0 | 10,000 | -0.1 |
28/03/2014 |
8.40
|
387,600 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 |
27/03/2014 |
8.40
|
498,890 | 8.50 | 8.50 | 8 | 0 | 15,000 | -0.1 |
26/03/2014 |
8.50
|
703,700 | 8.90 | 9.40 | 8.40 | 10,000 | 0 | 0.1 |
25/03/2014 |
8.90
|
1,051,290 | 8.80 | 9.40 | 8.50 | 0 | 45,000 | -0.4 |
24/03/2014 |
8.80
|
645,700 | 8.40 | 8.90 | 8.50 | 15,000 | 2,000 | 0.1 |
21/03/2014 |
8.40
|
242,810 | 8.60 | 8.70 | 8.20 | 0 | 0 | 0 |
20/03/2014 |
8.60
|
1,590,780 | 8.10 | 8.60 | 8.20 | 35,000 | 74,000 | -0.3 |
19/03/2014 |
8.10
|
457,990 | 7.80 | 8.10 | 7.80 | 13,000 | 0 | 0.1 |
18/03/2014 |
7.80
|
538,310 | 8 | 8.10 | 7.80 | 0 | 2,000 | -0.0 |
17/03/2014 |
8
|
490,430 | 7.70 | 8.10 | 7.70 | 0 | 2,300 | -0.0 |
14/03/2014 |
7.70
|
605,060 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
13/03/2014 |
7.60
|
193,950 | 7.70 | 7.80 | 7.60 | 2,010 | 0 | 0.0 |
12/03/2014 |
7.70
|
285,580 | 7.90 | 8 | 7.70 | 0 | 10,000 | -0.1 |
11/03/2014 |
7.90
|
774,360 | 7.80 | 8.10 | 7.80 | 10,000 | 50,000 | -0.3 |
10/03/2014 |
7.80
|
504,200 | 7.70 | 7.90 | 7.70 | 7,990 | 80,000 | -0.6 |
07/03/2014 |
7.70
|
359,500 | 7.60 | 7.70 | 7.50 | 0 | 20,000 | -0.2 |
06/03/2014 |
7.60
|
137,540 | 7.70 | 7.80 | 7.50 | 20,000 | 0 | 0.2 |
05/03/2014 |
7.70
|
406,720 | 7.20 | 7.70 | 7.40 | 15,000 | 0 | 0.1 |
04/03/2014 |
7.20
|
352,890 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
03/03/2014 |
7.40
|
331,800 | 7.80 | 7.90 | 7.40 | 0 | 0 | 0 |
28/02/2014 |
7.80
|
163,830 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
27/02/2014 |
7.70
|
667,150 | 7.90 | 8.20 | 7.70 | 16,100 | 0 | 0.1 |
26/02/2014 |
7.90
|
1,135,610 | 7.80 | 8 | 7.50 | 15,000 | 0 | 0.1 |
25/02/2014 |
7.80
|
834,390 | 7.90 | 7.90 | 7.50 | 56,000 | 0 | 0.4 |
24/02/2014 |
7.90
|
327,170 | 7.60 | 8 | 7.60 | 10,000 | 0 | 0.1 |
21/02/2014 |
7.60
|
335,010 | 7.70 | 7.70 | 7.20 | 25,000 | 0 | 0.2 |
20/02/2014 |
7.70
|
1,777,940 | 8.20 | 8.20 | 7.70 | 36,060 | 0 | 0.3 |
19/02/2014 |
8.20
|
1,438,740 | 7.80 | 8.30 | 7.90 | 0 | 0 | 0 |
18/02/2014 |
7.80
|
1,069,290 | 7.30 | 7.80 | 7.60 | 80,000 | 3,000 | 0.6 |
17/02/2014 |
7.30
|
2,302,630 | 6.90 | 7.30 | 7.20 | 50,000 | 0 | 0.4 |
14/02/2014 |
6.90
|
818,860 | 6.50 | 6.90 | 6.50 | 30,000 | 0 | 0.2 |
13/02/2014 |
6.50
|
181,770 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
12/02/2014 |
6.60
|
129,930 | 6.60 | 6.70 | 6.40 | 10,300 | 0 | 0.1 |
11/02/2014 |
6.60
|
262,330 | 6.70 | 6.80 | 6.40 | 10,000 | 0 | 0.1 |
10/02/2014 |
6.70
|
56,530 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
07/02/2014 |
6.70
|
94,670 | 6.80 | 6.80 | 6.60 | 11,940 | 0 | 0.1 |
06/02/2014 |
6.80
|
107,700 | 6.50 | 6.80 | 6.50 | 0 | 2,000 | -0.0 |
27/01/2014 |
6.50
|
54,440 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
24/01/2014 |
6.60
|
91,750 | 6.40 | 6.70 | 6.50 | 0 | 0 | 0 |
23/01/2014 |
6.40
|
114,260 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
22/01/2014 |
6.60
|
107,550 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
21/01/2014 |
6.70
|
144,480 | 6.70 | 6.90 | 6.40 | 0 | 0 | 0 |
20/01/2014 |
6.70
|
461,600 | 7 | 7 | 6.60 | 0 | 0 | 0 |
17/01/2014 |
7
|
132,370 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
16/01/2014 |
7.20
|
239,850 | 6.80 | 7.20 | 7.20 | 0 | 0 | 0 |
15/01/2014 |
6.80
|
399,640 | 6.70 | 6.80 | 6.80 | 0 | 0 | 0 |
14/01/2014 |
6.70
|
69,760 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
13/01/2014 |
6.80
|
36,770 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
10/01/2014 |
6.80
|
34,620 | 7 | 7 | 6.80 | 117,000 | 0 | 0.8 |
09/01/2014 |
7
|
149,620 | 6.60 | 7 | 7 | 0 | 0 | 0 |
08/01/2014 |
6.60
|
32,750 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
07/01/2014 |
6.60
|
57,500 | 6.50 | 6.60 | 6.60 | 0 | 0 | 0 |
06/01/2014 |
6.50
|
76,060 | 6.30 | 6.50 | 6.50 | 0 | 0 | 0 |
03/01/2014 |
6.30
|
11,050 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
02/01/2014 |
6.50
|
46,500 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
31/12/2013 |
6.50
|
61,700 | 6.30 | 6.50 | 6.50 | 0 | 0 | 0 |
30/12/2013 |
6.30
|
70,940 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
27/12/2013 |
6.70
|
95,540 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
26/12/2013 |
6.90
|
108,210 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
25/12/2013 |
6.90
|
260,700 | 6.60 | 6.90 | 6.90 | 0 | 5,000 | -0.0 |
24/12/2013 |
6.60
|
92,040 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
23/12/2013 |
6.60
|
308,760 | 6.40 | 6.60 | 6.60 | 0 | 0 | 0 |
20/12/2013 |
6.40
|
133,200 | 6.20 | 6.40 | 6.40 | 0 | 0 | 0 |
19/12/2013 |
6.20
|
65,900 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
18/12/2013 |
6.30
|
58,490 | 6.20 | 6.30 | 6.30 | 0 | 0 | 0 |
17/12/2013 |
6.20
|
84,770 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
16/12/2013 |
6.20
|
42,570 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
13/12/2013 |
6.20
|
94,430 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
12/12/2013 |
6.20
|
63,000 | 5.90 | 6.20 | 6.20 | 0 | 0 | 0 |
11/12/2013 |
5.90
|
60,030 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
10/12/2013 |
5.90
|
21,190 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
09/12/2013 |
5.90
|
84,720 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
06/12/2013 |
6.20
|
118,550 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
05/12/2013 |
6.30
|
32,640 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
04/12/2013 |
6.30
|
77,770 | 5.90 | 6.30 | 6.30 | 0 | 0 | 0 |
03/12/2013 |
5.90
|
43,700 | 5.60 | 5.90 | 5.90 | 0 | 0 | 0 |
02/12/2013 |
5.60
|
86,950 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
29/11/2013 |
5.60
|
110,650 | 6 | 6 | 5.60 | 0 | 0 | 0 |
28/11/2013 |
6
|
107,800 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
27/11/2013 |
6.30
|
58,200 | 6.10 | 6.30 | 6.30 | 7,000 | 0 | 0.0 |
26/11/2013 |
6.10
|
121,760 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
25/11/2013 |
6.30
|
93,360 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
22/11/2013 |
6.30
|
194,440 | 6.20 | 6.30 | 6.30 | 0 | 0 | 0 |
21/11/2013 |
6.20
|
161,440 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
20/11/2013 |
6.30
|
183,290 | 5.90 | 6.30 | 6.30 | 0 | 5,000 | -0.0 |