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) |
-3.50 | -12.92% | 1,270,300 | 0 | 0 |
23.60
27.70
23.60
|
2 tháng
(2024-07-22) |
-1.90 | -7.45% | 4,651,100 | 0 | 0 |
23.60
28.10
23.60
|
3 tháng
(2024-06-24) |
-3.40 | -12.59% | 5,267,000 | 0 | 0 |
23.60
28.10
23.60
|
6 tháng
(2024-03-25) |
3.30 | 16.26% | 8,760,900 | 0 | 0 |
20.30
28.10
23.60
|
12 tháng
(2023-09-26) |
0.60 | 2.61% | 10,954,000 | 0 | 0 |
20.30
28.10
23.60
|
24 tháng
(2022-10-03) |
-0.46 | -1.93% | 11,479,904 | 0 | 0 |
20.30
28.10
23.60
|
36 tháng
(2021-10-06) |
7.46 | 46.24% | 16,270,188 | -400 | -0.0 |
15.55
36.01
23.60
|
60 tháng
(2019-10-17) |
9.21 | 63.95% | 22,084,313 | -500 | -0.0 |
10.24
36.01
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
7.44
|
3,200 | 7.44 | 7.62 | 7.44 | 1,500 | 0 | 0.0 |
24/04/2014 |
7.44
|
8,100 | 7.66 | 7.66 | 6.92 | 0 | 6,500 | -0.1 |
23/04/2014 |
7.66
|
11,600 | 8.40 | 8.40 | 7.59 | 0 | 2,000 | -0.0 |
22/04/2014 |
8.40
|
35,600 | 8.33 | 8.40 | 7.51 | 0 | 3,000 | -0.1 |
21/04/2014 |
8.33
|
112,000 | 7.62 | 8.37 | 7.62 | 0 | 0 | 0 |
18/04/2014 |
7.62
|
64,300 | 7.07 | 7.77 | 7.44 | 0 | 0 | 0 |
17/04/2014 |
7.07
|
18,300 | 6.88 | 7.10 | 6.32 | 0 | 10,000 | -0.2 |
16/04/2014 |
6.88
|
325 | 7.44 | 7.44 | 6.69 | 0 | 0 | 0 |
15/04/2014 |
7.44
|
300 | 7.44 | 7.44 | 7.25 | 0 | 100 | -0.0 |
14/04/2014 |
7.44
|
1,275 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
11/04/2014 |
7.44
|
7,600 | 7.74 | 7.74 | 7.29 | 0 | 0 | 0 |
10/04/2014 |
7.74
|
3,200 | 7.81 | 8.55 | 7.74 | 100 | 0 | 0.0 |
08/04/2014 |
7.81
|
14,300 | 7.81 | 7.81 | 7.62 | 0 | 0 | 0 |
07/04/2014 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
04/04/2014 |
7.81
|
50 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
03/04/2014 |
7.81
|
600 | 7.62 | 7.81 | 7.81 | 0 | 0 | 0 |
02/04/2014 |
7.62
|
4,804 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
01/04/2014 |
7.62
|
5,500 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
31/03/2014 |
7.62
|
6,000 | 7.70 | 7.70 | 7.59 | 0 | 0 | 0 |
28/03/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
27/03/2014 |
7.70
|
2,300 | 7.62 | 7.70 | 7.62 | 0 | 0 | 0 |
26/03/2014 |
7.62
|
5,940 | 8.07 | 8.07 | 7.62 | 0 | 0 | 0 |
25/03/2014 |
8.07
|
5,260 | 8.18 | 8.18 | 7.51 | 0 | 0 | 0 |
24/03/2014 |
8.18
|
29,014 | 7.81 | 8.18 | 7.47 | 0 | 0 | 0 |
21/03/2014 |
7.81
|
35,400 | 7.81 | 8.18 | 7.51 | 0 | 0 | 0 |
20/03/2014 |
7.81
|
23,580 | 7.70 | 8.18 | 7.70 | 0 | 0 | 0 |
19/03/2014 |
7.70
|
37,900 | 7.70 | 8.00 | 7.44 | 0 | 0 | 0 |
18/03/2014 |
7.70
|
14,920 | 7.70 | 7.70 | 7.55 | 0 | 0 | 0 |
17/03/2014 |
7.70
|
5,510 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
14/03/2014 |
7.70
|
9,710 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
13/03/2014 |
7.70
|
20,900 | 7.70 | 8.00 | 7.70 | 0 | 0 | 0 |
12/03/2014 |
7.70
|
26,700 | 8.03 | 8.03 | 7.70 | 0 | 0 | 0 |
11/03/2014 |
8.03
|
20 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
10/03/2014 |
8.03
|
22,280 | 8.03 | 8.03 | 7.47 | 0 | 0 | 0 |
07/03/2014 |
8.03
|
23,900 | 7.36 | 8.03 | 7.88 | 0 | 0 | 0 |
06/03/2014 |
7.36
|
66,900 | 7.33 | 8.03 | 7.36 | 0 | 0 | 0 |
05/03/2014 |
7.33
|
4,700 | 7.29 | 7.92 | 7.33 | 0 | 0 | 0 |
04/03/2014 |
7.29
|
67,100 | 7.21 | 7.33 | 7.18 | 0 | 0 | 0 |
03/03/2014 |
7.21
|
27,700 | 7.29 | 7.81 | 7.14 | 0 | 0 | 0 |
28/02/2014 |
7.29
|
101,000 | 7.62 | 7.62 | 7.07 | 0 | 100 | -0.0 |
27/02/2014 |
7.62
|
920 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
26/02/2014 |
7.62
|
5,500 | 8.07 | 8.07 | 7.44 | 0 | 0 | 0 |
25/02/2014 |
8.07
|
73,100 | 7.36 | 8.07 | 7.74 | 100 | 0 | 0.0 |
24/02/2014 |
7.36
|
148,400 | 6.73 | 7.40 | 7.07 | 0 | 0 | 0 |
21/02/2014 |
6.73
|
10,300 | 7.29 | 7.59 | 6.73 | 0 | 0 | 0 |
20/02/2014 |
7.29
|
3,700 | 7.70 | 7.70 | 7.25 | 0 | 0 | 0 |
19/02/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
18/02/2014 |
7.70
|
22,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
17/02/2014 |
7.70
|
10,120 | 7.70 | 7.70 | 7.70 | 0 | 1,500 | -0.0 |
14/02/2014 |
7.70
|
57,500 | 7.03 | 7.70 | 7.66 | 500 | 0 | 0.0 |
13/02/2014 |
7.03
|
23,900 | 6.40 | 7.03 | 6.95 | 700 | 0 | 0.0 |
12/02/2014 |
6.40
|
200 | 6.40 | 6.43 | 6.40 | 0 | 0 | 0 |
11/02/2014 |
6.40
|
800 | 6.51 | 7.14 | 6.32 | 300 | 0 | 0.0 |
10/02/2014 |
6.51
|
4,580 | 6.95 | 6.95 | 6.51 | 0 | 0 | 0 |
07/02/2014 |
6.95
|
880 | 7.70 | 7.70 | 6.95 | 0 | 0 | 0 |
06/02/2014 |
7.70
|
1,100 | 7.03 | 7.70 | 7.03 | 0 | 0 | 0 |
27/01/2014 |
7.03
|
16,700 | 6.40 | 7.03 | 6.69 | 0 | 0 | 0 |
24/01/2014 |
6.40
|
14,700 | 6.25 | 6.40 | 6.02 | 0 | 0 | 0 |
23/01/2014 |
6.25
|
1,100 | 6.21 | 6.51 | 6.25 | 0 | 0 | 0 |
22/01/2014 |
6.21
|
2,580 | 6.47 | 6.69 | 6.06 | 0 | 2,200 | -0.0 |
21/01/2014 |
6.47
|
5,019 | 6.43 | 6.47 | 6.40 | 0 | 0 | 0 |
20/01/2014 |
6.43
|
40,532 | 6.43 | 6.77 | 6.43 | 0 | 26,000 | -0.5 |
17/01/2014 |
6.43
|
11,100 | 6.43 | 6.43 | 6.43 | 0 | 10,100 | -0.2 |
16/01/2014 |
6.43
|
57,749 | 6.43 | 6.77 | 6.43 | 0 | 47,000 | -0.8 |
15/01/2014 |
6.43
|
38,600 | 5.88 | 6.43 | 5.95 | 0 | 19,900 | -0.3 |
14/01/2014 |
5.88
|
3,800 | 6.28 | 6.28 | 5.88 | 0 | 0 | 0 |
13/01/2014 |
6.28
|
900 | 6.25 | 6.28 | 5.95 | 0 | 0 | 0 |
10/01/2014 |
6.25
|
1,500 | 6.21 | 6.25 | 6.21 | 0 | 0 | 0 |
09/01/2014 |
6.21
|
2,800 | 6.21 | 6.21 | 5.88 | 0 | 0 | 0 |
08/01/2014 |
6.21
|
6,500 | 6.21 | 6.32 | 6.21 | 0 | 0 | 0 |
07/01/2014 |
6.21
|
107 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
06/01/2014 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
03/01/2014 |
6.21
|
21,340 | 5.65 | 6.21 | 6.17 | 0 | 0 | 0 |
02/01/2014 |
5.65
|
3,953 | 5.95 | 6.06 | 5.65 | 0 | 0 | 0 |
31/12/2013 |
5.95
|
4,500 | 5.65 | 5.95 | 5.95 | 0 | 0 | 0 |
30/12/2013 |
5.65
|
33,000 | 5.65 | 5.65 | 5.58 | 0 | 0 | 0 |
27/12/2013 |
5.65
|
3,200 | 5.58 | 5.95 | 5.58 | 0 | 0 | 0 |
26/12/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
25/12/2013 |
5.58
|
1,000 | 5.65 | 5.65 | 5.58 | 0 | 0 | 0 |
24/12/2013 |
5.65
|
100 | 5.73 | 5.73 | 5.65 | 0 | 0 | 0 |
23/12/2013 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
20/12/2013 |
5.73
|
5,200 | 5.95 | 5.95 | 5.62 | 0 | 0 | 0 |
19/12/2013 |
5.95
|
2,500 | 6.14 | 6.14 | 5.95 | 0 | 0 | 0 |
18/12/2013 |
6.14
|
20,000 | 5.58 | 6.14 | 5.76 | 0 | 0 | 0 |
17/12/2013 |
5.58
|
2,200 | 5.73 | 5.73 | 5.58 | 0 | 0 | 0 |
16/12/2013 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
13/12/2013 |
5.73
|
6,400 | 5.84 | 6.06 | 5.73 | 0 | 0 | 0 |
12/12/2013 |
5.84
|
1,000 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
11/12/2013 |
5.84
|
8,300 | 5.32 | 5.84 | 5.80 | 0 | 0 | 0 |
10/12/2013 |
5.32
|
400 | 5.58 | 5.58 | 5.28 | 0 | 0 | 0 |
09/12/2013 |
5.58
|
1,900 | 5.95 | 5.95 | 5.58 | 0 | 0 | 0 |
06/12/2013 |
5.95
|
17,300 | 5.47 | 5.99 | 5.58 | 0 | 0 | 0 |
05/12/2013 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
04/12/2013 |
5.47
|
600 | 5.47 | 5.76 | 5.47 | 0 | 0 | 0 |
03/12/2013 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
02/12/2013 |
5.47
|
500 | 5.47 | 5.50 | 5.47 | 0 | 0 | 0 |
29/11/2013 |
5.47
|
8,400 | 5.69 | 5.69 | 5.47 | 0 | 0 | 0 |
28/11/2013 |
5.69
|
800 | 6.28 | 6.28 | 5.69 | 0 | 0 | 0 |
27/11/2013 |
6.28
|
100 | 5.80 | 6.28 | 6.28 | 0 | 0 | 0 |
26/11/2013 |
5.80
|
26,000 | 5.28 | 5.80 | 5.24 | 0 | 100 | -0.0 |