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) |
-1.30 | -8.78% | 113,400 | 0 | 0 |
13.50
14.90
13.50
|
2 tháng
(2024-07-22) |
0.10 | 0.75% | 699,100 | -377,375 | -5.3 |
12.50
15
13.50
|
3 tháng
(2024-06-24) |
1 | 8% | 874,000 | -394,175 | -5.5 |
11.30
15
13.50
|
6 tháng
(2024-03-25) |
2.10 | 18.42% | 1,050,704 | -404,975 | -5.7 |
11.30
15
13.50
|
12 tháng
(2023-09-26) |
1.63 | 13.76% | 1,116,331 | -410,775 | -5.7 |
10.75
15
13.50
|
24 tháng
(2022-10-03) |
-0.83 | -5.78% | 1,728,540 | -442,775 | -6.1 |
9.62
15
13.50
|
36 tháng
(2021-10-06) |
0.53 | 4.07% | 2,562,620 | -419,075 | -5.7 |
9.62
16.80
13.50
|
60 tháng
(2019-10-17) |
1.89 | 16.23% | 3,759,784 | -779,040 | -10.6 |
9.62
16.80
13.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
7.89
|
6,800 | 7.80 | 7.97 | 7.89 | 0 | 6,500 | -0.3 |
24/04/2014 |
7.80
|
1,100 | 7.72 | 7.80 | 7.80 | 0 | 0 | 0 |
23/04/2014 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
22/04/2014 |
7.72
|
2,600 | 7.72 | 7.72 | 6.95 | 0 | 0 | 0 |
21/04/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
18/04/2014 |
7.72
|
600 | 8.56 | 8.56 | 7.72 | 0 | 0 | 0 |
17/04/2014 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
16/04/2014 |
8.56
|
100 | 7.87 | 8.56 | 8.56 | 0 | 0 | 0 |
15/04/2014 |
7.87
|
5,200 | 7.17 | 7.87 | 7.80 | 0 | 0 | 0 |
14/04/2014 |
7.17
|
100 | 7.37 | 7.37 | 7.17 | 0 | 0 | 0 |
11/04/2014 |
7.37
|
1,900 | 7.51 | 7.72 | 7.37 | 0 | 0 | 0 |
10/04/2014 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
08/04/2014 |
7.51
|
400 | 7.48 | 7.51 | 7.48 | 0 | 0 | 0 |
07/04/2014 |
7.48
|
2,500 | 7.12 | 7.48 | 7.37 | 0 | 0 | 0 |
04/04/2014 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
03/04/2014 |
7.12
|
1,200 | 7.20 | 7.29 | 7.12 | 0 | 0 | 0 |
02/04/2014 |
7.20
|
1,200 | 7.24 | 7.24 | 7.20 | 0 | 0 | 0 |
01/04/2014 |
7.24
|
5,700 | 7.39 | 7.46 | 7.24 | 0 | 0 | 0 |
31/03/2014 |
7.39
|
1,200 | 7.55 | 7.72 | 7.20 | 0 | 0 | 0 |
28/03/2014 |
7.55
|
200 | 7.87 | 7.87 | 7.55 | 0 | 0 | 0 |
27/03/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
26/03/2014 |
7.87
|
2,700 | 7.89 | 7.89 | 7.20 | 0 | 0 | 0 |
25/03/2014 |
7.89
|
9,100 | 7.89 | 7.89 | 7.80 | 0 | 0 | 0 |
24/03/2014 |
7.89
|
2,000 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
21/03/2014 |
7.89
|
10,400 | 7.89 | 7.89 | 7.89 | 0 | 9,600 | -0.4 |
20/03/2014 |
7.89
|
300 | 7.82 | 7.89 | 7.37 | 0 | 0 | 0 |
19/03/2014 |
7.82
|
2,200 | 7.63 | 8.06 | 7.82 | 0 | 0 | 0 |
18/03/2014 |
7.63
|
100 | 7.97 | 7.97 | 7.63 | 0 | 0 | 0 |
17/03/2014 |
7.97
|
11,600 | 8.20 | 8.20 | 7.39 | 0 | 3,000 | -0.1 |
14/03/2014 |
8.20
|
3,100 | 8.20 | 8.23 | 8.06 | 0 | 0 | 0 |
13/03/2014 |
8.20
|
400 | 8.22 | 8.22 | 8.03 | 0 | 300 | -0.0 |
12/03/2014 |
8.22
|
6,100 | 8.15 | 8.23 | 8.06 | 0 | 1,000 | -0.0 |
11/03/2014 |
8.15
|
5,800 | 8.06 | 8.15 | 8.06 | 0 | 0 | 0 |
10/03/2014 |
8.06
|
3,900 | 8.06 | 8.06 | 8.06 | 0 | 1,000 | -0.0 |
07/03/2014 |
8.06
|
2,200 | 7.99 | 8.15 | 8.06 | 0 | 0 | 0 |
06/03/2014 |
7.99
|
1,200 | 7.77 | 8.06 | 7.89 | 0 | 0 | 0 |
05/03/2014 |
7.77
|
2,600 | 7.72 | 8.04 | 7.75 | 0 | 0 | 0 |
04/03/2014 |
7.72
|
400 | 8.15 | 8.15 | 7.55 | 0 | 0 | 0 |
03/03/2014 |
8.15
|
500 | 8.22 | 8.23 | 8.15 | 0 | 0 | 0 |
28/02/2014 |
8.22
|
1,700 | 8.25 | 8.25 | 8.18 | 0 | 0 | 0 |
27/02/2014 |
8.25
|
2,500 | 8.20 | 8.34 | 8.23 | 0 | 0 | 0 |
26/02/2014 |
8.20
|
4,000 | 8.23 | 8.23 | 8.20 | 0 | 0 | 0 |
25/02/2014 |
8.23
|
4,500 | 8.40 | 8.40 | 7.72 | 0 | 0 | 0 |
24/02/2014 |
8.40
|
5,000 | 8.23 | 8.40 | 8.23 | 0 | 0 | 0 |
21/02/2014 |
8.23
|
5,700 | 8.40 | 8.40 | 8.15 | 1,000 | 0 | 0.0 |
20/02/2014 |
8.40
|
1,000 | 8.49 | 8.49 | 8.39 | 0 | 0 | 0 |
19/02/2014 |
8.49
|
1,400 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
18/02/2014 |
8.49
|
24,800 | 8.20 | 8.58 | 8.40 | 0 | 0 | 0 |
17/02/2014 |
8.20
|
15,200 | 7.56 | 8.20 | 7.89 | 0 | 0 | 0 |
14/02/2014 |
7.56
|
1,100 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
13/02/2014 |
7.56
|
1,100 | 7.53 | 7.56 | 7.55 | 0 | 0 | 0 |
12/02/2014 |
7.53
|
4,500 | 7.46 | 7.56 | 7.49 | 0 | 0 | 0 |
11/02/2014 |
7.46
|
800 | 7.55 | 7.55 | 7.46 | 0 | 0 | 0 |
10/02/2014 |
7.55
|
800 | 7.05 | 7.55 | 7.22 | 0 | 0 | 0 |
07/02/2014 |
7.05
|
100 | 7.20 | 7.20 | 7.05 | 0 | 0 | 0 |
06/02/2014 |
7.20
|
1,500 | 7.37 | 7.37 | 7.03 | 0 | 0 | 0 |
27/01/2014 |
7.37
|
6,000 | 7.46 | 7.55 | 7.37 | 0 | 0 | 0 |
24/01/2014 |
7.46
|
4,100 | 7.46 | 7.72 | 7.46 | 0 | 0 | 0 |
23/01/2014 |
7.46
|
7,100 | 7.46 | 7.46 | 7.29 | 0 | 0 | 0 |
22/01/2014 |
7.46
|
1,500 | 7.36 | 7.46 | 7.20 | 0 | 0 | 0 |
21/01/2014 |
7.36
|
900 | 7.36 | 7.46 | 7.20 | 0 | 0 | 0 |
20/01/2014 |
7.36
|
5,400 | 7.36 | 7.72 | 7.36 | 3,000 | 0 | 0.1 |
17/01/2014 |
7.36
|
3,500 | 7.24 | 7.80 | 7.20 | 100 | 0 | 0.0 |
16/01/2014 |
7.24
|
8,200 | 7.13 | 7.29 | 6.96 | 0 | 0 | 0 |
15/01/2014 |
7.13
|
3,500 | 6.59 | 7.13 | 7.03 | 0 | 0 | 0 |
14/01/2014 |
6.59
|
300 | 6.88 | 6.88 | 6.59 | 0 | 0 | 0 |
13/01/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
10/01/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
09/01/2014 |
6.88
|
200 | 7.34 | 8.06 | 6.88 | 0 | 0 | 0 |
08/01/2014 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
07/01/2014 |
7.34
|
3,200 | 6.69 | 7.34 | 6.86 | 0 | 0 | 0 |
06/01/2014 |
6.69
|
500 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
03/01/2014 |
6.69
|
1,000 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
02/01/2014 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
31/12/2013 |
6.69
|
700 | 6.17 | 6.69 | 6.69 | 0 | 100 | -0.0 |
30/12/2013 |
6.17
|
100 | 6.69 | 6.69 | 6.17 | 0 | 0 | 0 |
27/12/2013 |
6.69
|
1,100 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
26/12/2013 |
6.69
|
4,200 | 6.83 | 6.83 | 6.17 | 4,000 | 4,000 | 0 |
25/12/2013 |
6.83
|
100 | 6.36 | 6.83 | 6.83 | 0 | 0 | 0 |
24/12/2013 |
6.36
|
400 | 6.21 | 6.36 | 6.35 | 0 | 0 | 0 |
23/12/2013 |
6.21
|
200 | 6.17 | 6.21 | 6.00 | 0 | 0 | 0 |
20/12/2013 |
6.17
|
100 | 6.52 | 6.52 | 6.17 | 0 | 0 | 0 |
19/12/2013 |
6.52
|
3,500 | 6.09 | 6.69 | 6.43 | 100 | 0 | 0.0 |
18/12/2013 |
6.09
|
1,100 | 6.02 | 6.31 | 6.00 | 0 | 0 | 0 |
17/12/2013 |
6.02
|
300 | 6.17 | 6.17 | 5.57 | 0 | 0 | 0 |
16/12/2013 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
13/12/2013 |
6.17
|
900 | 6.77 | 6.77 | 6.17 | 0 | 0 | 0 |
12/12/2013 |
6.77
|
600 | 6.77 | 6.77 | 6.52 | 0 | 0 | 0 |
11/12/2013 |
6.77
|
1,200 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
10/12/2013 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
09/12/2013 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
06/12/2013 |
6.77
|
3,700 | 6.88 | 6.88 | 6.77 | 0 | 0 | 0 |
05/12/2013 |
6.88
|
1,300 | 6.95 | 7.03 | 6.86 | 0 | 0 | 0 |
04/12/2013 |
6.95
|
200 | 7.03 | 7.03 | 6.95 | 0 | 0 | 0 |
03/12/2013 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
02/12/2013 |
7.03
|
300 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
29/11/2013 |
7.03
|
500 | 7.29 | 7.29 | 6.86 | 0 | 0 | 0 |
28/11/2013 |
7.29
|
100 | 6.93 | 7.29 | 7.29 | 0 | 0 | 0 |
27/11/2013 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
26/11/2013 |
6.93
|
200 | 6.95 | 6.95 | 6.69 | 0 | 0 | 0 |