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) |
-1.84 | -5.98% | 10,700 | 0 | 0 |
28.25
30.84
29
|
2 tháng
(2024-07-22) |
-8.90 | -23.47% | 111,100 | 0 | 0 |
28.25
40.10
29
|
3 tháng
(2024-06-21) |
-4.29 | -12.89% | 159,700 | 0 | 0 |
28.25
40.10
29
|
6 tháng
(2024-03-25) |
-2.73 | -8.59% | 277,300 | -800 | -0.0 |
26.49
40.10
29
|
12 tháng
(2023-09-25) |
11.28 | 63.62% | 1,518,900 | -5,700 | -0.1 |
17.63
40.10
29
|
24 tháng
(2022-09-30) |
14.26 | 96.68% | 3,469,900 | -1,502 | 0.0 |
14.51
40.10
29
|
36 tháng
(2021-10-05) |
11.17 | 62.60% | 7,191,600 | -3,623 | 0.0 |
14.39
40.10
29
|
60 tháng
(2019-10-16) |
13.43 | 86.21% | 18,508,750 | -5,903 | -0.0 |
12.06
40.10
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2014 |
8.84
|
34,510 | 8.98 | 9.05 | 8.76 | 0 | 0 | 0 |
14/04/2014 |
8.98
|
32,370 | 9.05 | 9.05 | 8.91 | 0 | 2,000 | -0.1 |
11/04/2014 |
9.05
|
52,160 | 9.09 | 9.12 | 9.02 | 0 | 2,000 | -0.1 |
10/04/2014 |
9.09
|
31,730 | 9.16 | 9.20 | 9.05 | 0 | 2,200 | -0.1 |
08/04/2014 |
9.16
|
120,890 | 9.02 | 9.16 | 9.02 | 0 | 0 | 0 |
07/04/2014 |
9.02
|
86,400 | 8.94 | 9.05 | 8.94 | 4,040 | 0 | 0.1 |
04/04/2014 |
8.94
|
17,260 | 8.98 | 9.09 | 8.80 | 2,000 | 0 | 0.1 |
03/04/2014 |
8.98
|
46,920 | 8.80 | 9.09 | 8.73 | 0 | 0 | 0 |
02/04/2014 |
8.80
|
125,020 | 8.98 | 8.98 | 8.62 | 3,000 | 3,000 | 0 |
01/04/2014 |
8.98
|
53,650 | 9.02 | 9.05 | 8.69 | 1,000 | 0 | 0.0 |
31/03/2014 |
9.02
|
100,350 | 9.09 | 9.27 | 8.98 | 3,500 | 6,300 | -0.1 |
28/03/2014 |
9.09
|
94,140 | 9.16 | 9.20 | 8.98 | 5,000 | 0 | 0.1 |
27/03/2014 |
9.16
|
149,420 | 9.20 | 9.30 | 8.91 | 10 | 0 | 0.0 |
26/03/2014 |
9.20
|
146,360 | 9.30 | 9.34 | 9.16 | 0 | 0 | 0 |
25/03/2014 |
9.30
|
352,790 | 9.27 | 9.52 | 9.20 | 0 | 0 | 0 |
24/03/2014 |
9.27
|
199,990 | 9.30 | 9.37 | 9.23 | 0 | 0 | 0 |
21/03/2014 |
9.30
|
319,900 | 9.16 | 9.30 | 9.02 | 41,000 | 0 | 1.1 |
20/03/2014 |
9.16
|
324,830 | 9.23 | 9.27 | 8.80 | 8,360 | 0 | 0.2 |
19/03/2014 |
9.23
|
397,800 | 9.23 | 9.27 | 8.98 | 0 | 70,000 | -1.8 |
18/03/2014 |
9.23
|
175,640 | 9.16 | 9.30 | 9.16 | 0 | 0 | 0 |
17/03/2014 |
9.16
|
320,350 | 9.20 | 9.34 | 9.16 | 5,000 | 0 | 0.1 |
14/03/2014 |
9.20
|
340,310 | 9.30 | 9.37 | 9.16 | 74,230 | 0 | 1.9 |
13/03/2014 |
9.30
|
39,680 | 9.20 | 9.30 | 9.09 | 0 | 0 | 0 |
12/03/2014 |
9.20
|
226,320 | 9.23 | 9.45 | 9.20 | 0 | 0 | 0 |
11/03/2014 |
9.23
|
287,590 | 8.91 | 9.37 | 8.91 | 17,000 | 1,460 | 0.4 |
10/03/2014 |
8.91
|
82,560 | 8.87 | 8.94 | 8.84 | 0 | 0 | 0 |
07/03/2014 |
8.87
|
89,650 | 8.91 | 8.91 | 8.80 | 0 | 0 | 0 |
06/03/2014 |
8.91
|
58,600 | 8.87 | 8.91 | 8.73 | 0 | 0 | 0 |
05/03/2014 |
8.87
|
119,620 | 8.84 | 8.91 | 8.84 | 0 | 0 | 0 |
04/03/2014 |
8.84
|
58,980 | 8.87 | 8.94 | 8.55 | 0 | 0 | 0 |
03/03/2014 |
8.87
|
118,290 | 9.23 | 9.23 | 8.80 | 0 | 0 | 0 |
28/02/2014 |
9.23
|
132,530 | 9.16 | 9.23 | 8.80 | 0 | 4,100 | -0.1 |
27/02/2014 |
9.16
|
137,400 | 9.34 | 9.45 | 9.12 | 30 | 0 | 0.0 |
26/02/2014 |
9.34
|
217,940 | 9.34 | 9.52 | 9.27 | 0 | 0 | 0 |
25/02/2014 |
9.34
|
243,440 | 9.16 | 9.48 | 8.98 | 0 | 0 | 0 |
24/02/2014 |
9.16
|
75,820 | 8.98 | 9.16 | 8.94 | 0 | 0 | 0 |
21/02/2014 |
8.98
|
165,810 | 8.98 | 9.12 | 8.66 | 0 | 0 | 0 |
20/02/2014 |
8.98
|
576,450 | 9.63 | 9.77 | 8.98 | 71,400 | 0 | 1.9 |
19/02/2014 |
9.63
|
274,020 | 9.23 | 9.66 | 9.09 | 0 | 0 | 0 |
18/02/2014 |
9.23
|
175,010 | 9.02 | 9.23 | 9.02 | 0 | 0 | 0 |
17/02/2014 |
9.02
|
398,660 | 8.69 | 9.02 | 8.62 | 80,000 | 210 | 2.0 |
14/02/2014 |
8.69
|
78,500 | 8.76 | 8.87 | 8.55 | 0 | 0 | 0 |
13/02/2014 |
8.76
|
158,420 | 8.80 | 8.80 | 8.51 | 0 | 0 | 0 |
12/02/2014 |
8.80
|
204,230 | 8.37 | 8.80 | 8.37 | 0 | 0 | 0 |
11/02/2014 |
8.37
|
295,100 | 8.58 | 8.69 | 8.37 | 0 | 0 | 0 |
10/02/2014 |
8.58
|
376,680 | 8.19 | 8.58 | 8.15 | 0 | 0 | 0 |
07/02/2014 |
8.19
|
171,210 | 8.44 | 8.55 | 8.12 | 1,000 | 0 | 0.0 |
06/02/2014 |
8.44
|
243,760 | 8.12 | 8.51 | 8.15 | 0 | 0 | 0 |
27/01/2014 |
8.12
|
154,180 | 7.79 | 8.19 | 7.79 | 0 | 100 | -0.0 |
24/01/2014 |
7.79
|
59,500 | 7.72 | 7.79 | 7.72 | 0 | 0 | 0 |
23/01/2014 |
7.72
|
89,460 | 7.72 | 7.76 | 7.65 | 0 | 0 | 0 |
22/01/2014 |
7.72
|
270,170 | 7.79 | 7.83 | 7.65 | 0 | 0 | 0 |
21/01/2014 |
7.79
|
136,980 | 7.54 | 7.83 | 7.54 | 0 | 50 | -0.0 |
20/01/2014 |
7.54
|
162,190 | 7.61 | 7.69 | 7.51 | 0 | 0 | 0 |
17/01/2014 |
7.61
|
254,290 | 7.79 | 7.79 | 7.54 | 0 | 0 | 0 |
16/01/2014 |
7.79
|
165,160 | 7.87 | 7.94 | 7.72 | 0 | 0 | 0 |
15/01/2014 |
7.87
|
284,020 | 7.54 | 7.94 | 7.61 | 0 | 20,000 | -0.4 |
14/01/2014 |
7.54
|
401,350 | 7.47 | 7.76 | 7.40 | 0 | 12,150 | -0.3 |
13/01/2014 |
7.47
|
128,780 | 7.51 | 7.61 | 7.44 | 0 | 0 | 0 |
10/01/2014 |
7.51
|
231,190 | 7.61 | 7.72 | 7.40 | 1,830 | 0 | 0.0 |
09/01/2014 |
7.61
|
203,960 | 7.58 | 7.76 | 7.51 | 0 | 20,000 | -0.4 |
08/01/2014 |
7.58
|
293,620 | 7.65 | 7.72 | 7.44 | 0 | 50,000 | -1.0 |
07/01/2014 |
7.65
|
167,480 | 7.72 | 7.87 | 7.51 | 0 | 0 | 0 |
06/01/2014 |
7.72
|
430,960 | 7.33 | 7.72 | 7.33 | 2,000 | 0 | 0.0 |
03/01/2014 |
7.33
|
379,990 | 7.00 | 7.33 | 7.00 | 0 | 0 | 0 |
02/01/2014 |
7.00
|
89,160 | 7.00 | 7.04 | 7.00 | 0 | 0 | 0 |
31/12/2013 |
7.00
|
66,660 | 6.97 | 7.08 | 6.97 | 0 | 0 | 0 |
30/12/2013 |
6.97
|
204,100 | 7.08 | 7.08 | 6.93 | 0 | 0 | 0 |
27/12/2013 |
7.08
|
197,100 | 7.00 | 7.15 | 7.00 | 0 | 0 | 0 |
26/12/2013 |
7.00
|
54,110 | 7.08 | 7.08 | 6.93 | 0 | 0 | 0 |
25/12/2013 |
7.08
|
186,610 | 6.97 | 7.08 | 6.93 | 0 | 0 | 0 |
24/12/2013 |
6.97
|
58,710 | 7.00 | 7.04 | 6.93 | 0 | 0 | 0 |
23/12/2013 |
7.00
|
40,830 | 6.93 | 7.00 | 6.90 | 0 | 0 | 0 |
20/12/2013 |
6.93
|
150,450 | 6.93 | 7.04 | 6.86 | 0 | 0 | 0 |
19/12/2013 |
6.93
|
37,930 | 6.97 | 7.00 | 6.93 | 0 | 3,600 | -0.1 |
18/12/2013 |
6.97
|
68,650 | 6.93 | 6.97 | 6.90 | 0 | 0 | 0 |
17/12/2013 |
6.93
|
66,550 | 6.90 | 6.93 | 6.86 | 0 | 0 | 0 |
16/12/2013 |
6.90
|
51,390 | 6.97 | 6.97 | 6.90 | 0 | 0 | 0 |
13/12/2013 |
6.97
|
34,860 | 6.93 | 6.97 | 6.90 | 0 | 5,800 | -0.1 |
12/12/2013 |
6.93
|
189,280 | 6.93 | 6.93 | 6.82 | 0 | 8,200 | -0.2 |
11/12/2013 |
6.93
|
167,350 | 7.00 | 7.00 | 6.90 | 0 | 5,000 | -0.1 |
10/12/2013 |
7.00
|
113,160 | 7.08 | 7.08 | 6.97 | 0 | 0 | 0 |
09/12/2013 |
7.08
|
165,090 | 7.00 | 7.11 | 7.00 | 0 | 0 | 0 |
06/12/2013 |
7.00
|
135,880 | 7.00 | 7.11 | 7.00 | 0 | 5,200 | -0.1 |
05/12/2013 |
7.00
|
183,690 | 6.97 | 7.15 | 6.93 | 5,000 | 2,100 | 0.1 |
04/12/2013 |
6.97
|
54,940 | 6.93 | 7.00 | 6.93 | 0 | 0 | 0 |
03/12/2013 |
6.93
|
131,300 | 6.93 | 6.97 | 6.86 | 500 | 16,000 | -0.3 |
02/12/2013 |
6.93
|
65,370 | 6.97 | 6.97 | 6.90 | 500 | 0 | 0.0 |
29/11/2013 |
6.97
|
85,620 | 6.97 | 6.97 | 6.90 | 0 | 0 | 0 |
28/11/2013 |
6.97
|
38,150 | 6.90 | 7.00 | 6.93 | 0 | 0 | 0 |
27/11/2013 |
6.90
|
99,180 | 6.97 | 6.97 | 6.90 | 0 | 0 | 0 |
26/11/2013 |
6.97
|
112,960 | 6.97 | 7.00 | 6.90 | 0 | 8,900 | -0.2 |
25/11/2013 |
6.97
|
106,000 | 7.00 | 7.04 | 6.93 | 0 | 0 | 0 |
22/11/2013 |
7.00
|
116,960 | 7.00 | 7.04 | 6.93 | 0 | 0 | 0 |
21/11/2013 |
7.00
|
213,610 | 7.11 | 7.26 | 7.00 | 1,000 | 0 | 0.0 |
20/11/2013 |
7.11
|
187,810 | 7.08 | 7.22 | 7.04 | 0 | 0 | 0 |
19/11/2013 |
7.08
|
359,300 | 6.90 | 7.18 | 6.93 | 3,000 | 0 | 0.1 |
18/11/2013 |
6.90
|
114,660 | 6.86 | 6.97 | 6.90 | 0 | 0 | 0 |
15/11/2013 |
6.86
|
68,030 | 6.82 | 6.86 | 6.79 | 0 | 0 | 0 |
14/11/2013 |
6.82
|
11,750 | 6.82 | 6.86 | 6.75 | 0 | 0 | 0 |