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) |
14.50 | 7.54% | 354,500 | 5,190 | 1.1 |
192.40
209.50
206.90
|
2 tháng
(2024-07-22) |
12.40 | 6.38% | 629,500 | 5,390 | 1.1 |
187
209.50
206.90
|
3 tháng
(2024-06-21) |
23 | 12.51% | 890,200 | -12,424 | -2.2 |
183.50
209.50
206.90
|
6 tháng
(2024-03-25) |
52.40 | 33.92% | 1,748,750 | -27,124 | -4.6 |
154.10
209.50
206.90
|
12 tháng
(2023-09-25) |
21.07 | 11.34% | 4,045,903 | -9,715 | -1.3 |
141
209.50
206.90
|
24 tháng
(2022-09-30) |
81.01 | 64.34% | 6,478,185 | 34,178 | 7.3 |
103.95
209.50
206.90
|
36 tháng
(2021-10-05) |
64.69 | 45.49% | 8,331,861 | 23,349 | 5.8 |
91.72
209.50
206.90
|
60 tháng
(2019-10-16) |
175.12 | 551.01% | 15,615,229 | -50,651 | -4.0 |
29.24
209.50
206.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2014 |
8.05
|
1,400 | 7.90 | 8.05 | 7.73 | 200 | 0 | 0.0 |
23/04/2014 |
7.90
|
244 | 7.33 | 7.99 | 7.90 | 200 | 0 | 0.0 |
22/04/2014 |
7.33
|
700 | 7.99 | 7.99 | 7.33 | 200 | 0 | 0.0 |
21/04/2014 |
7.99
|
1,800 | 8.07 | 8.07 | 7.79 | 1,300 | 0 | 0.0 |
18/04/2014 |
8.07
|
200 | 8.07 | 8.07 | 8.07 | 200 | 0 | 0.0 |
17/04/2014 |
8.07
|
300 | 7.99 | 8.07 | 8.07 | 200 | 0 | 0.0 |
16/04/2014 |
7.99
|
11,400 | 8.39 | 8.39 | 7.76 | 300 | 0 | 0.0 |
15/04/2014 |
8.39
|
900 | 8.27 | 8.39 | 8.27 | 900 | 0 | 0.0 |
14/04/2014 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
11/04/2014 |
8.27
|
5,100 | 8.39 | 8.39 | 7.87 | 1,100 | 0 | 0.0 |
10/04/2014 |
8.39
|
100 | 8.22 | 8.39 | 8.39 | 100 | 0 | 0.0 |
08/04/2014 |
8.22
|
610 | 8.27 | 8.27 | 8.13 | 610 | 0 | 0.0 |
07/04/2014 |
8.27
|
300 | 8.36 | 8.36 | 8.16 | 200 | 0 | 0.0 |
04/04/2014 |
8.36
|
1,400 | 8.13 | 8.42 | 8.19 | 1,400 | 0 | 0.0 |
03/04/2014 |
8.13
|
2,400 | 8.13 | 8.19 | 7.84 | 1,300 | 2,100 | -0.0 |
02/04/2014 |
8.13
|
600 | 8.22 | 8.22 | 8.02 | 100 | 0 | 0.0 |
01/04/2014 |
8.22
|
2,200 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
31/03/2014 |
8.22
|
7,400 | 8.25 | 8.25 | 8.16 | 200 | 0 | 0.0 |
28/03/2014 |
8.25
|
1,200 | 8.39 | 8.39 | 8.02 | 100 | 0 | 0.0 |
27/03/2014 |
8.39
|
1,100 | 8.16 | 8.42 | 7.96 | 100 | 0 | 0.0 |
26/03/2014 |
8.16
|
17,030 | 8.13 | 8.16 | 8.02 | 0 | 200 | -0.0 |
25/03/2014 |
8.13
|
16,400 | 8.39 | 8.39 | 8.10 | 100 | 0 | 0.0 |
24/03/2014 |
8.39
|
700 | 8.27 | 8.39 | 8.27 | 200 | 0 | 0.0 |
21/03/2014 |
8.27
|
2,100 | 8.22 | 8.27 | 7.79 | 100 | 0 | 0.0 |
20/03/2014 |
8.22
|
14,500 | 8.25 | 8.42 | 8.02 | 100 | 0 | 0.0 |
19/03/2014 |
8.25
|
3,100 | 8.45 | 8.45 | 7.96 | 800 | 0 | 0.0 |
18/03/2014 |
8.45
|
7,900 | 7.99 | 8.45 | 7.93 | 700 | 0 | 0.0 |
17/03/2014 |
7.99
|
10,400 | 7.99 | 7.99 | 7.99 | 100 | 0 | 0.0 |
14/03/2014 |
7.99
|
5,800 | 7.96 | 7.99 | 7.90 | 200 | 0 | 0.0 |
13/03/2014 |
7.96
|
4,800 | 7.99 | 8.05 | 7.90 | 300 | 0 | 0.0 |
12/03/2014 |
7.99
|
3,700 | 8.02 | 8.02 | 7.90 | 0 | 0 | 0 |
11/03/2014 |
8.02
|
4,200 | 7.82 | 8.07 | 7.79 | 800 | 0 | 0.0 |
10/03/2014 |
7.82
|
7,300 | 7.99 | 7.99 | 7.79 | 1,300 | 0 | 0.0 |
07/03/2014 |
7.99
|
4,200 | 8.02 | 8.02 | 7.90 | 200 | 0 | 0.0 |
06/03/2014 |
8.02
|
6,300 | 8.10 | 8.22 | 8.02 | 0 | 0 | 0 |
05/03/2014 |
8.10
|
1,800 | 8.13 | 8.13 | 7.90 | 100 | 0 | 0.0 |
04/03/2014 |
8.13
|
3,200 | 7.96 | 8.13 | 7.84 | 1,800 | 0 | 0.1 |
03/03/2014 |
7.96
|
15,700 | 8.42 | 8.42 | 7.87 | 100 | 0 | 0.0 |
28/02/2014 |
8.42
|
3,600 | 8.02 | 8.45 | 8.02 | 2,500 | 0 | 0.1 |
27/02/2014 |
8.02
|
8,000 | 8.10 | 8.10 | 7.73 | 0 | 0 | 0 |
26/02/2014 |
8.10
|
2,800 | 8.16 | 8.16 | 7.82 | 400 | 0 | 0.0 |
25/02/2014 |
8.16
|
700 | 8.16 | 8.16 | 7.73 | 0 | 0 | 0 |
24/02/2014 |
8.16
|
3,400 | 8.10 | 8.30 | 7.96 | 300 | 0 | 0.0 |
21/02/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
20/02/2014 |
8.10
|
19,800 | 8.16 | 8.16 | 7.73 | 1,300 | 0 | 0.0 |
19/02/2014 |
8.16
|
17,100 | 8.25 | 8.25 | 8.02 | 1,600 | 0 | 0.0 |
18/02/2014 |
8.25
|
800 | 8.13 | 8.30 | 8.02 | 500 | 0 | 0.0 |
17/02/2014 |
8.13
|
9,300 | 8.16 | 8.45 | 8.02 | 0 | 0 | 0 |
14/02/2014 |
8.16
|
7,600 | 7.99 | 8.53 | 7.93 | 500 | 4,800 | -0.1 |
13/02/2014 |
7.99
|
22,200 | 7.99 | 8.27 | 7.96 | 0 | 5,000 | -0.1 |
12/02/2014 |
7.99
|
17,920 | 7.93 | 8.02 | 7.96 | 0 | 5,000 | -0.1 |
11/02/2014 |
7.93
|
15,900 | 8.05 | 8.19 | 7.93 | 200 | 3,200 | -0.1 |
10/02/2014 |
8.05
|
3,900 | 8.53 | 8.62 | 7.93 | 500 | 0 | 0.0 |
07/02/2014 |
8.53
|
700 | 8.45 | 8.53 | 8.19 | 300 | 0 | 0.0 |
06/02/2014 |
8.45
|
4,900 | 8.85 | 8.88 | 8.30 | 800 | 0 | 0.0 |
27/01/2014 |
8.85
|
4,700 | 8.30 | 8.88 | 8.16 | 4,600 | 0 | 0.1 |
24/01/2014 |
8.30
|
9,980 | 7.99 | 8.30 | 7.79 | 6,200 | 0 | 0.2 |
23/01/2014 |
7.99
|
320 | 8.13 | 8.13 | 7.73 | 200 | 0 | 0.0 |
22/01/2014 |
8.13
|
1,516 | 7.79 | 8.13 | 7.87 | 1,500 | 0 | 0.0 |
21/01/2014 |
7.79
|
9,000 | 7.73 | 7.79 | 7.64 | 1,100 | 0 | 0.0 |
20/01/2014 |
7.73
|
10,200 | 7.87 | 7.87 | 7.70 | 2,200 | 0 | 0.1 |
17/01/2014 |
7.87
|
100 | 8.16 | 8.16 | 7.87 | 0 | 0 | 0 |
16/01/2014 |
8.16
|
4,800 | 8.45 | 8.45 | 7.76 | 4,200 | 0 | 0.1 |
15/01/2014 |
8.45
|
100 | 8.22 | 8.45 | 8.45 | 0 | 0 | 0 |
14/01/2014 |
8.22
|
19,500 | 7.59 | 8.30 | 7.64 | 6,100 | 0 | 0.2 |
13/01/2014 |
7.59
|
9,800 | 7.67 | 7.67 | 7.53 | 0 | 0 | 0 |
10/01/2014 |
7.67
|
2,500 | 7.67 | 7.73 | 7.59 | 100 | 0 | 0.0 |
09/01/2014 |
7.67
|
5,100 | 7.73 | 7.73 | 7.59 | 100 | 0 | 0.0 |
08/01/2014 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
07/01/2014 |
7.73
|
2,700 | 7.64 | 8.02 | 7.62 | 1,000 | 0 | 0.0 |
06/01/2014 |
7.64
|
4,700 | 7.73 | 7.73 | 7.44 | 3,900 | 0 | 0.1 |
03/01/2014 |
7.73
|
6,200 | 7.73 | 7.73 | 7.53 | 3,900 | 0 | 0.1 |
02/01/2014 |
7.73
|
1,000 | 7.67 | 7.73 | 7.73 | 1,000 | 0 | 0.0 |
31/12/2013 |
7.67
|
56,200 | 7.04 | 7.73 | 7.04 | 1,800 | 0 | 0.0 |
30/12/2013 |
7.04
|
84,900 | 7.21 | 7.21 | 7.04 | 1,000 | 0 | 0.0 |
27/12/2013 |
7.21
|
30,100 | 7.33 | 7.33 | 7.16 | 4,800 | 0 | 0.1 |
26/12/2013 |
7.33
|
20,200 | 7.50 | 7.53 | 7.33 | 400 | 0 | 0.0 |
25/12/2013 |
7.50
|
13,200 | 7.62 | 7.62 | 7.47 | 5,000 | 0 | 0.1 |
24/12/2013 |
7.62
|
53,100 | 7.62 | 8.02 | 7.62 | 16,600 | 0 | 0.4 |
23/12/2013 |
7.62
|
22,500 | 7.87 | 7.99 | 7.59 | 17,000 | 12,000 | 0.1 |
20/12/2013 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
19/12/2013 |
7.87
|
300 | 7.84 | 7.87 | 7.87 | 0 | 0 | 0 |
18/12/2013 |
7.84
|
700 | 7.73 | 8.25 | 7.84 | 0 | 0 | 0 |
17/12/2013 |
7.73
|
5,800 | 7.64 | 7.73 | 7.64 | 0 | 0 | 0 |
16/12/2013 |
7.64
|
2,200 | 7.79 | 7.79 | 7.59 | 0 | 0 | 0 |
13/12/2013 |
7.79
|
100 | 7.84 | 7.84 | 7.79 | 0 | 0 | 0 |
12/12/2013 |
7.84
|
600 | 7.99 | 7.99 | 7.84 | 0 | 0 | 0 |
11/12/2013 |
7.99
|
3,900 | 7.99 | 7.99 | 7.87 | 1,500 | 0 | 0.0 |
10/12/2013 |
7.99
|
500 | 7.73 | 8.02 | 7.73 | 500 | 0 | 0.0 |
09/12/2013 |
7.73
|
43,200 | 8.16 | 8.16 | 7.73 | 5,500 | 0 | 0.2 |
06/12/2013 |
8.16
|
6,400 | 8.19 | 8.19 | 8.16 | 5,800 | 0 | 0.2 |
05/12/2013 |
8.19
|
2,600 | 8.27 | 8.27 | 8.19 | 0 | 0 | 0 |
04/12/2013 |
8.27
|
400 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
03/12/2013 |
8.27
|
3,300 | 8.27 | 8.30 | 8.27 | 0 | 0 | 0 |
02/12/2013 |
8.27
|
22,000 | 8.19 | 8.30 | 8.22 | 12,000 | 0 | 0.3 |
29/11/2013 |
8.19
|
9,100 | 8.10 | 8.19 | 8.16 | 400 | 0 | 0.0 |
28/11/2013 |
8.10
|
5,200 | 8.10 | 8.19 | 8.10 | 500 | 0 | 0.0 |
27/11/2013 |
8.10
|
1,100 | 8.25 | 8.25 | 8.10 | 0 | 0 | 0 |
26/11/2013 |
8.25
|
12,100 | 8.13 | 8.30 | 8.13 | 11,100 | 0 | 0.3 |
25/11/2013 |
8.13
|
7,600 | 8.13 | 8.27 | 8.13 | 6,000 | 0 | 0.2 |