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 | 0% | 0 | 0 | 0 |
8.40
8.40
8.40
|
2 tháng
(2024-07-22) |
1 | 13.51% | 200 | 0 | 0 |
7.40
8.40
8.40
|
3 tháng
(2024-06-21) |
3.90 | 86.67% | 900 | 0 | 0 |
4.50
8.40
8.40
|
6 tháng
(2024-03-25) |
6.50 | 342.11% | 1,905 | 0 | 0 |
1.90
8.40
8.40
|
12 tháng
(2023-09-25) |
4 | 90.91% | 13,365 | 0 | 0 |
1.70
8.40
8.40
|
24 tháng
(2022-09-30) |
-2.30 | -21.50% | 98,965 | -200 | -0.0 |
1.70
10.70
8.40
|
36 tháng
(2021-10-05) |
-4.20 | -33.33% | 3,046,517 | -300 | -0.0 |
1.70
15.40
8.40
|
60 tháng
(2019-10-16) |
-0.10 | -1.18% | 4,352,737 | -8,081 | -0.1 |
1.70
15.40
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
6.70
|
79,000 | 6.80 | 6.90 | 6.60 | 1,000 | 0 | 0.0 |
24/04/2014 |
6.70
|
198,900 | 6.50 | 7 | 6.50 | 254,000 | 0 | 1.8 |
23/04/2014 |
6.50
|
102,300 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
22/04/2014 |
6.50
|
398,700 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
21/04/2014 |
6.20
|
736,800 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
18/04/2014 |
6.70
|
670,300 | 7 | 7 | 6.50 | 0 | 0 | 0 |
17/04/2014 |
7.20
|
266,600 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
16/04/2014 |
7
|
869,500 | 7.60 | 7.70 | 6.90 | 0 | 0 | 0 |
15/04/2014 |
7.60
|
840,000 | 8.10 | 8.30 | 7.60 | 0 | 2,000 | -0.0 |
14/04/2014 |
8.40
|
208,200 | 8.50 | 8.70 | 8.10 | 0 | 18,000 | -0.1 |
11/04/2014 |
8.50
|
389,200 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
10/04/2014 |
8.60
|
152,900 | 9.20 | 9.20 | 8.40 | 0 | 0 | 0 |
08/04/2014 |
8.60
|
564,800 | 8.20 | 8.80 | 8.10 | 1,000 | 0 | 0.0 |
07/04/2014 |
8.20
|
883,500 | 8.70 | 8.70 | 8 | 0 | 0 | 0 |
04/04/2014 |
8.80
|
341,300 | 9.60 | 9.60 | 8.80 | 0 | 10,000 | -0.1 |
03/04/2014 |
9.60
|
415,200 | 8.50 | 9.70 | 8.50 | 1,000 | 0 | 0.0 |
02/04/2014 |
9.20
|
569,700 | 10.10 | 10.10 | 9.20 | 0 | 0 | 0 |
01/04/2014 |
10.20
|
580,620 | 11.70 | 11.70 | 9.80 | 0 | 7,000 | -0.1 |
31/03/2014 |
10.80
|
1,306,000 | 10.80 | 10.80 | 10.20 | 0 | 0 | 0 |
28/03/2014 |
9.90
|
898,300 | 9 | 9.90 | 9 | 0 | 0 | 0 |
27/03/2014 |
9
|
364,300 | 9.20 | 9.20 | 8.50 | 2,000 | 2,000 | -0.0 |
26/03/2014 |
9
|
528,800 | 9.10 | 9.40 | 8.90 | 44,400 | 4,000 | 0.3 |
25/03/2014 |
9
|
1,764,500 | 9.10 | 9.50 | 8.80 | 0 | 2,000 | -0.0 |
24/03/2014 |
8.80
|
1,190,800 | 8.10 | 8.80 | 8 | 79,500 | 0 | 0.6 |
21/03/2014 |
8
|
441,600 | 8 | 8.10 | 7.90 | 1,000 | 0 | 0.0 |
20/03/2014 |
8
|
525,900 | 7.90 | 8.10 | 7.90 | 70,000 | 0 | 0.5 |
19/03/2014 |
8
|
153,300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
18/03/2014 |
8
|
312,600 | 8 | 8.20 | 7.90 | 1,000 | 0 | 0.0 |
17/03/2014 |
8
|
563,600 | 8 | 8.10 | 7.80 | 119,200 | 0 | 0.9 |
14/03/2014 |
8
|
142,400 | 8.10 | 8.10 | 7.90 | 0 | 9,500 | -0.1 |
13/03/2014 |
8
|
100,800 | 7.80 | 8.10 | 7.80 | 2,000 | 0 | 0.0 |
12/03/2014 |
7.90
|
205,600 | 8.50 | 8.50 | 7.90 | 0 | 1,400 | -0.0 |
11/03/2014 |
8.50
|
223,800 | 8.70 | 8.90 | 8.20 | 115,500 | 11,000 | 0.8 |
10/03/2014 |
8.80
|
67,500 | 8.90 | 9 | 8.80 | 0 | 2,000 | -0.0 |
07/03/2014 |
8.80
|
107,400 | 8.40 | 9.10 | 8.40 | 0 | 0 | 0 |
06/03/2014 |
8.40
|
281,400 | 7.70 | 8.40 | 7.70 | 132,000 | 0 | 1.0 |
05/03/2014 |
7.70
|
140,300 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
04/03/2014 |
7.60
|
199,500 | 7.50 | 7.60 | 7.30 | 184,300 | 0 | 1.5 |
03/03/2014 |
7.60
|
162,200 | 7.70 | 7.90 | 7.40 | 145,300 | 0 | 1.0 |
28/02/2014 |
7.70
|
230,900 | 8.20 | 8.20 | 7.40 | 125,600 | 0 | 0.9 |
27/02/2014 |
8
|
311,400 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
26/02/2014 |
7.30
|
258,300 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
25/02/2014 |
6.70
|
274,800 | 6.20 | 6.70 | 6.10 | 66,000 | 0 | 0.4 |
24/02/2014 |
6.10
|
56,300 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
21/02/2014 |
5.80
|
238,500 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
20/02/2014 |
5.80
|
67,700 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
19/02/2014 |
5.30
|
17,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
18/02/2014 |
4.90
|
32,800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
17/02/2014 |
4.50
|
47,400 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
14/02/2014 |
4.10
|
16,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
13/02/2014 |
4
|
14,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
12/02/2014 |
4
|
5,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
11/02/2014 |
3.90
|
24,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
10/02/2014 |
3.90
|
7,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
07/02/2014 |
3.90
|
8,100 | 4.30 | 4.30 | 3.80 | 0 | 0 | 0 |
06/02/2014 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
27/01/2014 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
24/01/2014 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
23/01/2014 |
4
|
600 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
22/01/2014 |
3.90
|
1,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
21/01/2014 |
3.80
|
6,600 | 3.60 | 3.80 | 3.60 | 0 | 100 | -0.0 |
20/01/2014 |
3.60
|
14,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
17/01/2014 |
3.90
|
600 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
16/01/2014 |
4
|
9,200 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
15/01/2014 |
3.90
|
7,900 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
14/01/2014 |
4
|
5,700 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
13/01/2014 |
4.20
|
800 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
10/01/2014 |
4.40
|
1,200 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
09/01/2014 |
4.20
|
54,900 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
08/01/2014 |
3.90
|
32,100 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
07/01/2014 |
4
|
18,200 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
06/01/2014 |
4
|
2,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
03/01/2014 |
3.80
|
7,600 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
02/01/2014 |
3.60
|
4,100 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
31/12/2013 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
30/12/2013 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
27/12/2013 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
26/12/2013 |
4
|
3,100 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
25/12/2013 |
4
|
3,200 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
24/12/2013 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
23/12/2013 |
4
|
400 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
20/12/2013 |
3.90
|
1,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
19/12/2013 |
3.70
|
300 | 4 | 4 | 3.70 | 0 | 0 | 0 |
18/12/2013 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
17/12/2013 |
4
|
3,200 | 4 | 4 | 3.80 | 0 | 0 | 0 |
16/12/2013 |
3.90
|
2,100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
13/12/2013 |
3.80
|
1,600 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
12/12/2013 |
4.10
|
700 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
11/12/2013 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
10/12/2013 |
4
|
200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
09/12/2013 |
3.80
|
8,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
06/12/2013 |
4.10
|
7,100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
05/12/2013 |
4.10
|
2,000 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
04/12/2013 |
4
|
17,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
03/12/2013 |
4
|
6,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
02/12/2013 |
3.80
|
5,500 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
29/11/2013 |
4.10
|
33,800 | 3.80 | 4.20 | 3.80 | 0 | 0 | 0 |
28/11/2013 |
3.90
|
12,200 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
27/11/2013 |
3.80
|
8,700 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
26/11/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |