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) |
-0.60 | -2.57% | 4,500 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-24) |
0.40 | 1.79% | 47,000 | -600 | 0 |
20.25
23.35
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-26) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-10-03) |
3.87 | 20.48% | 477,800 | -11,662 | -1.5 |
13.86
26.20
22.75
|
36 tháng
(2021-10-06) |
1.64 | 7.76% | 862,100 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-17) |
7.26 | 46.87% | 1,278,270 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/04/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
11/04/2014 |
7.72
|
720 | 7.72 | 7.72 | 7.18 | 0 | 0 | 0 |
10/04/2014 |
7.72
|
620 | 7.69 | 7.72 | 7.72 | 0 | 0 | 0 |
08/04/2014 |
7.69
|
160 | 7.72 | 8.26 | 7.69 | 0 | 0 | 0 |
07/04/2014 |
7.72
|
1,110 | 7.34 | 7.84 | 6.95 | 0 | 0 | 0 |
04/04/2014 |
7.34
|
100 | 7.14 | 7.34 | 7.34 | 0 | 0 | 0 |
03/04/2014 |
7.14
|
2,090 | 7.34 | 7.34 | 7.14 | 0 | 0 | 0 |
02/04/2014 |
7.34
|
10 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
01/04/2014 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
31/03/2014 |
7.34
|
300 | 7.72 | 7.72 | 7.18 | 0 | 0 | 0 |
28/03/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
27/03/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
26/03/2014 |
7.72
|
1,820 | 7.38 | 7.72 | 7.14 | 0 | 0 | 0 |
25/03/2014 |
7.38
|
20 | 7.72 | 7.72 | 7.34 | 0 | 0 | 0 |
24/03/2014 |
7.72
|
600 | 7.92 | 7.92 | 7.72 | 200 | 0 | 0.0 |
21/03/2014 |
7.92
|
10 | 7.72 | 7.92 | 7.92 | 0 | 0 | 0 |
20/03/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
19/03/2014 |
7.72
|
1,050 | 7.26 | 7.72 | 7.65 | 0 | 0 | 0 |
18/03/2014 |
7.26
|
220 | 7.26 | 7.30 | 7.26 | 0 | 0 | 0 |
17/03/2014 |
7.26
|
20 | 7.72 | 7.92 | 7.26 | 0 | 0 | 0 |
14/03/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
13/03/2014 |
7.72
|
1,050 | 7.69 | 7.80 | 7.72 | 0 | 0 | 0 |
12/03/2014 |
7.69
|
10 | 7.99 | 7.99 | 7.69 | 0 | 0 | 0 |
11/03/2014 |
7.99
|
3,010 | 7.80 | 7.99 | 7.72 | 0 | 0 | 0 |
10/03/2014 |
7.80
|
790 | 8.19 | 8.19 | 7.80 | 0 | 0 | 0 |
07/03/2014 |
8.19
|
870 | 8.26 | 8.26 | 7.80 | 0 | 0 | 0 |
06/03/2014 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
05/03/2014 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
04/03/2014 |
8.26
|
110 | 8.30 | 8.30 | 8.26 | 0 | 0 | 0 |
03/03/2014 |
8.30
|
130 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
28/02/2014 |
8.30
|
150 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
27/02/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
26/02/2014 |
8.30
|
1,030 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
25/02/2014 |
8.50
|
490 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
24/02/2014 |
8.50
|
40 | 8.42 | 8.50 | 8.50 | 0 | 0 | 0 |
21/02/2014 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
20/02/2014 |
8.42
|
2,080 | 8.88 | 8.88 | 8.42 | 0 | 0 | 0 |
19/02/2014 |
8.88
|
2,010 | 8.84 | 8.88 | 8.30 | 0 | 0 | 0 |
18/02/2014 |
8.84
|
20 | 8.77 | 8.84 | 8.19 | 0 | 0 | 0 |
17/02/2014 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
14/02/2014 |
8.77
|
10 | 8.61 | 8.77 | 8.77 | 0 | 0 | 0 |
13/02/2014 |
8.61
|
210 | 8.46 | 9.04 | 8.61 | 0 | 0 | 0 |
12/02/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
11/02/2014 |
8.46
|
10 | 8.03 | 8.46 | 8.46 | 0 | 0 | 0 |
10/02/2014 |
8.03
|
10 | 8.61 | 8.61 | 8.03 | 0 | 0 | 0 |
07/02/2014 |
8.61
|
10 | 8.11 | 8.61 | 8.61 | 0 | 0 | 0 |
06/02/2014 |
8.11
|
200 | 8.26 | 8.26 | 8.11 | 0 | 0 | 0 |
27/01/2014 |
8.26
|
540 | 7.72 | 8.26 | 8.26 | 0 | 0 | 0 |
24/01/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
23/01/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
22/01/2014 |
7.72
|
860 | 7.72 | 7.72 | 7.34 | 0 | 0 | 0 |
21/01/2014 |
7.72
|
1,360 | 8.30 | 8.34 | 7.72 | 0 | 0 | 0 |
20/01/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
17/01/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
16/01/2014 |
8.30
|
10 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
15/01/2014 |
8.50
|
10 | 8.23 | 8.50 | 8.50 | 0 | 0 | 0 |
14/01/2014 |
8.23
|
70 | 8.81 | 8.81 | 8.23 | 0 | 70 | -0.0 |
13/01/2014 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
10/01/2014 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
09/01/2014 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
08/01/2014 |
8.81
|
100 | 9.46 | 9.46 | 8.81 | 0 | 0 | 0 |
07/01/2014 |
9.46
|
10 | 9.27 | 9.46 | 9.46 | 0 | 0 | 0 |
06/01/2014 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
03/01/2014 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
02/01/2014 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
31/12/2013 |
9.27
|
5,830 | 9.00 | 9.27 | 9.00 | 0 | 0 | 0 |
30/12/2013 |
9.00
|
12,040 | 8.54 | 9.00 | 9.00 | 0 | 0 | 0 |
27/12/2013 |
8.54
|
13,710 | 8.03 | 8.54 | 7.65 | 0 | 0 | 0 |
26/12/2013 |
8.03
|
8,840 | 7.53 | 8.03 | 7.03 | 0 | 0 | 0 |
25/12/2013 |
7.53
|
8,700 | 7.07 | 7.53 | 6.95 | 0 | 0 | 0 |
24/12/2013 |
7.07
|
3,000 | 6.95 | 7.07 | 7.07 | 0 | 750 | -0.0 |
23/12/2013 |
6.95
|
1,120 | 6.91 | 7.07 | 6.76 | 0 | 0 | 0 |
20/12/2013 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
19/12/2013 |
6.91
|
510 | 6.76 | 6.91 | 6.60 | 300 | 0 | 0.0 |
18/12/2013 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
17/12/2013 |
6.76
|
610 | 7.03 | 7.03 | 6.57 | 0 | 0 | 0 |
16/12/2013 |
7.03
|
10 | 6.76 | 7.03 | 7.03 | 0 | 10 | -0.0 |
13/12/2013 |
6.76
|
20 | 6.95 | 6.95 | 6.76 | 0 | 0 | 0 |
12/12/2013 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
11/12/2013 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
10/12/2013 |
6.95
|
10 | 6.76 | 6.95 | 6.95 | 0 | 0 | 0 |
09/12/2013 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
06/12/2013 |
6.76
|
10 | 6.99 | 6.99 | 6.76 | 0 | 0 | 0 |
05/12/2013 |
6.99
|
10 | 6.57 | 6.99 | 6.99 | 0 | 10 | -0.0 |
04/12/2013 |
6.57
|
10 | 7.03 | 7.03 | 6.57 | 0 | 0 | 0 |
03/12/2013 |
7.03
|
10 | 6.76 | 7.03 | 7.03 | 0 | 0 | 0 |
02/12/2013 |
6.76
|
720 | 7.11 | 7.14 | 6.76 | 0 | 10 | -0.0 |
29/11/2013 |
7.11
|
80 | 6.95 | 7.11 | 6.57 | 0 | 0 | 0 |
28/11/2013 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
27/11/2013 |
6.95
|
500 | 7.14 | 7.14 | 6.95 | 0 | 0 | 0 |
26/11/2013 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
25/11/2013 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
22/11/2013 |
7.14
|
1,310 | 6.87 | 7.14 | 6.87 | 0 | 0 | 0 |
21/11/2013 |
6.87
|
110 | 6.76 | 7.14 | 6.87 | 0 | 10 | -0.0 |
20/11/2013 |
6.76
|
20 | 6.76 | 7.11 | 6.76 | 0 | 0 | 0 |
19/11/2013 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
18/11/2013 |
6.76
|
10 | 7.14 | 7.14 | 6.76 | 0 | 0 | 0 |
15/11/2013 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
14/11/2013 |
7.14
|
10 | 6.91 | 7.14 | 7.14 | 0 | 0 | 0 |
13/11/2013 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |