| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
-3.80 | -16.31% | 893,209 | 0 | 0 |
19.50
23.80
19.50
|
|
2 tháng
(2024-09-26) |
-3.50 | -15.22% | 1,600,119 | 0 | 0 |
19.50
24.70
19.50
|
|
3 tháng
(2024-08-27) |
-7.50 | -27.78% | 2,803,233 | 0 | 0 |
19.50
27.50
19.50
|
|
6 tháng
(2024-05-29) |
-5.10 | -20.73% | 8,899,214 | 0 | 0 |
19.50
28.10
19.50
|
|
12 tháng
(2023-12-01) |
-1.50 | -7.14% | 12,458,799 | 0 | 0 |
19.50
28.10
19.50
|
|
24 tháng
(2022-12-06) |
-1.50 | -7.14% | 13,203,062 | 0 | 0 |
19.50
28.10
19.50
|
|
36 tháng
(2021-12-13) |
-2.61 | -11.81% | 17,102,160 | -400 | -0.0 |
19.50
36.01
19.50
|
|
60 tháng
(2019-12-23) |
7.03 | 56.31% | 23,841,053 | -500 | -0.0 |
10.24
36.01
19.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/07/2014 |
8.37
|
8,900 | 8.18 | 8.37 | 8.18 | 0 | 0 | 0 |
| 02/07/2014 |
8.18
|
27,200 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 01/07/2014 |
8.18
|
18,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 30/06/2014 |
8.18
|
27,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 27/06/2014 |
8.18
|
32,600 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 26/06/2014 |
8.18
|
6,350 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 25/06/2014 |
8.18
|
9,600 | 7.47 | 8.18 | 7.96 | 0 | 0 | 0 |
| 24/06/2014 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 23/06/2014 |
7.47
|
1,000 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 20/06/2014 |
7.47
|
1,250 | 8.22 | 8.22 | 7.47 | 0 | 0 | 0 |
| 19/06/2014 |
8.22
|
12,200 | 7.59 | 8.22 | 8.14 | 0 | 0 | 0 |
| 18/06/2014 |
7.59
|
400 | 8.29 | 8.29 | 7.59 | 0 | 0 | 0 |
| 17/06/2014 |
8.29
|
43,700 | 8.29 | 8.33 | 7.81 | 0 | 0 | 0 |
| 16/06/2014 |
8.29
|
25,600 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 13/06/2014 |
8.29
|
88,200 | 7.55 | 8.29 | 7.55 | 0 | 0 | 0 |
| 12/06/2014 |
7.55
|
10,000 | 6.88 | 7.55 | 7.25 | 0 | 0 | 0 |
| 11/06/2014 |
6.88
|
5,400 | 6.73 | 6.88 | 6.88 | 0 | 0 | 0 |
| 10/06/2014 |
6.73
|
100 | 7.21 | 7.21 | 6.73 | 0 | 0 | 0 |
| 09/06/2014 |
7.21
|
21,400 | 8.00 | 8.37 | 7.21 | 0 | 0 | 0 |
| 06/06/2014 |
8.00
|
19,900 | 7.81 | 8.18 | 7.44 | 0 | 0 | 0 |
| 05/06/2014 |
7.81
|
16,400 | 7.62 | 7.81 | 7.81 | 0 | 60 | -0.0 |
| 04/06/2014 |
7.62
|
3,000 | 7.44 | 7.62 | 7.62 | 0 | 0 | 0 |
| 03/06/2014 |
7.44
|
1,100 | 7.36 | 7.44 | 7.44 | 0 | 0 | 0 |
| 02/06/2014 |
7.36
|
13,500 | 6.73 | 7.36 | 7.07 | 0 | 0 | 0 |
| 30/05/2014 |
6.73
|
400 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 29/05/2014 |
6.73
|
200 | 7.18 | 7.18 | 6.73 | 0 | 0 | 0 |
| 28/05/2014 |
7.18
|
1,500 | 7.14 | 7.18 | 7.18 | 0 | 0 | 0 |
| 27/05/2014 |
7.14
|
8,600 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 26/05/2014 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 23/05/2014 |
7.14
|
3,800 | 7.25 | 7.25 | 7.07 | 0 | 0 | 0 |
| 22/05/2014 |
7.25
|
6,500 | 7.36 | 7.36 | 7.07 | 0 | 0 | 0 |
| 21/05/2014 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 20/05/2014 |
7.36
|
900 | 6.69 | 7.36 | 6.69 | 0 | 0 | 0 |
| 19/05/2014 |
6.69
|
100 | 7.18 | 7.18 | 6.69 | 0 | 0 | 0 |
| 16/05/2014 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 15/05/2014 |
7.18
|
51,800 | 6.55 | 7.18 | 7.07 | 0 | 0 | 0 |
| 14/05/2014 |
6.55
|
4,620 | 6.51 | 6.55 | 6.51 | 0 | 0 | 0 |
| 13/05/2014 |
6.51
|
29,300 | 6.36 | 6.62 | 6.36 | 0 | 0 | 0 |
| 12/05/2014 |
6.36
|
27,500 | 6.69 | 6.69 | 6.14 | 0 | 19,000 | -0.3 |
| 09/05/2014 |
6.69
|
1,000 | 6.40 | 6.69 | 6.69 | 0 | 0 | 0 |
| 08/05/2014 |
6.40
|
5,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 07/05/2014 |
6.40
|
33,600 | 6.69 | 7.36 | 6.40 | 0 | 1,000 | -0.0 |
| 06/05/2014 |
6.69
|
480 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
| 05/05/2014 |
6.69
|
100 | 7.44 | 7.44 | 6.69 | 0 | 0 | 0 |
| 29/04/2014 |
7.44
|
4,700 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 28/04/2014 |
7.44
|
5,300 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 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 |