Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
2.60 | 7.88% | 37,400 | 0 | 0 |
32.45
35.60
35.60
|
2 tháng
(2024-09-16) |
0.10 | 0.28% | 58,700 | 0 | 0 |
32.45
35.60
35.60
|
3 tháng
(2024-08-15) |
1.60 | 4.71% | 75,000 | 0 | 0 |
32.45
35.60
35.60
|
6 tháng
(2024-05-17) |
2.31 | 6.95% | 95,000 | -4,700 | -0.2 |
32.45
36.50
35.60
|
12 tháng
(2023-11-20) |
4 | 12.67% | 153,000 | -5,700 | -0.2 |
30.87
36.66
35.60
|
24 tháng
(2022-11-24) |
6.96 | 24.28% | 331,400 | -7,700 | -5.0 |
28.20
37.08
35.60
|
36 tháng
(2021-11-29) |
7.73 | 27.76% | 1,249,400 | 36,300 | 1.8 |
25.38
37.08
35.60
|
60 tháng
(2019-12-10) |
12.94 | 57.11% | 2,755,680 | 115,860 | 4.4 |
17.70
37.08
35.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/05/2014 |
9.00
|
40,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
28/05/2014 |
9.00
|
26,760 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
27/05/2014 |
9.00
|
23,000 | 9.00 | 9.05 | 9.00 | 0 | 0 | 0 |
26/05/2014 |
9.00
|
23,000 | 9.23 | 9.23 | 9.00 | 0 | 0 | 0 |
23/05/2014 |
9.23
|
30,500 | 9.00 | 9.23 | 9.00 | 0 | 0 | 0 |
22/05/2014 |
9.00
|
20,500 | 9.00 | 9.05 | 9.00 | 0 | 0 | 0 |
21/05/2014 |
9.00
|
26,000 | 9.00 | 9.23 | 9.00 | 0 | 0 | 0 |
20/05/2014 |
9.00
|
23,000 | 9.00 | 9.05 | 9.00 | 0 | 0 | 0 |
19/05/2014 |
9.00
|
26,100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
16/05/2014 |
9.00
|
5,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
15/05/2014 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
14/05/2014 |
9.00
|
2,510 | 8.55 | 9.00 | 8.55 | 0 | 0 | 0 |
13/05/2014 |
8.55
|
3,000 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
12/05/2014 |
8.55
|
3,000 | 9.00 | 9.00 | 8.55 | 0 | 0 | 0 |
09/05/2014 |
9.00
|
1,000 | 8.55 | 9.00 | 9.00 | 0 | 0 | 0 |
08/05/2014 |
8.55
|
4,200 | 9.00 | 9.00 | 8.55 | 0 | 0 | 0 |
07/05/2014 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
06/05/2014 |
9.00
|
2,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
05/05/2014 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
29/04/2014 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
28/04/2014 |
9.00
|
7,000 | 9.45 | 9.45 | 9.00 | 0 | 0 | 0 |
25/04/2014 |
9.45
|
4,100 | 9.00 | 9.45 | 9.00 | 0 | 0 | 0 |
24/04/2014 |
9.00
|
4,000 | 9.00 | 9.00 | 8.78 | 0 | 0 | 0 |
23/04/2014 |
9.00
|
3,110 | 9.00 | 9.00 | 8.96 | 0 | 0 | 0 |
22/04/2014 |
9.00
|
1,030 | 9.00 | 9.05 | 9.00 | 0 | 0 | 0 |
21/04/2014 |
9.00
|
8,820 | 9.00 | 9.00 | 8.91 | 0 | 0 | 0 |
18/04/2014 |
9.00
|
7,000 | 9.45 | 9.45 | 9.00 | 0 | 0 | 0 |
17/04/2014 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
16/04/2014 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
15/04/2014 |
9.45
|
1,950 | 9.59 | 9.59 | 9.45 | 0 | 0 | 0 |
14/04/2014 |
9.59
|
3,950 | 9.63 | 9.63 | 9.45 | 0 | 0 | 0 |
11/04/2014 |
9.63
|
2,010 | 9.00 | 9.63 | 9.00 | 0 | 0 | 0 |
10/04/2014 |
9.00
|
3,000 | 9.05 | 9.05 | 9.00 | 0 | 0 | 0 |
08/04/2014 |
9.05
|
48,060 | 9.72 | 10.40 | 9.05 | 0 | 0 | 0 |
07/04/2014 |
9.72
|
14,540 | 10.35 | 10.80 | 9.72 | 10 | 0 | 0.0 |
04/04/2014 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
03/04/2014 |
10.35
|
3,000 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
02/04/2014 |
10.35
|
2,520 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
01/04/2014 |
10.35
|
500 | 10.35 | 11.07 | 10.35 | 0 | 0 | 0 |
31/03/2014 |
10.35
|
2,700 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
28/03/2014 |
10.35
|
2,760 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
27/03/2014 |
10.35
|
4,300 | 10.58 | 10.58 | 10.13 | 0 | 0 | 0 |
26/03/2014 |
10.58
|
21,790 | 10.58 | 10.76 | 10.35 | 21,230 | 0 | 0.5 |
25/03/2014 |
10.58
|
4,600 | 10.80 | 10.80 | 10.58 | 0 | 0 | 0 |
24/03/2014 |
10.80
|
21,510 | 10.35 | 10.80 | 10.35 | 21,010 | 0 | 0.5 |
21/03/2014 |
10.35
|
24,010 | 10.35 | 10.35 | 10.31 | 24,010 | 0 | 0.6 |
20/03/2014 |
10.35
|
24,500 | 10.35 | 10.35 | 10.26 | 23,000 | 0 | 0.5 |
19/03/2014 |
10.35
|
1,010 | 10.35 | 10.35 | 9.99 | 0 | 0 | 0 |
18/03/2014 |
10.35
|
33,010 | 9.90 | 10.35 | 9.90 | 0 | 0 | 0 |
17/03/2014 |
9.90
|
53,410 | 10.08 | 10.31 | 9.90 | 0 | 0 | 0 |
14/03/2014 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
13/03/2014 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
12/03/2014 |
10.08
|
10,600 | 9.95 | 10.08 | 9.99 | 10,600 | 0 | 0.2 |
11/03/2014 |
9.95
|
1,000 | 9.90 | 9.95 | 9.95 | 0 | 0 | 0 |
10/03/2014 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
07/03/2014 |
9.90
|
11,100 | 9.68 | 9.90 | 9.90 | 0 | 0 | 0 |
06/03/2014 |
9.68
|
2,000 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
05/03/2014 |
9.68
|
1,410 | 9.45 | 9.68 | 9.68 | 0 | 0 | 0 |
04/03/2014 |
9.45
|
12,830 | 9.68 | 9.68 | 9.45 | 0 | 11,830 | -0.2 |
03/03/2014 |
9.68
|
2,000 | 9.77 | 9.77 | 9.68 | 0 | 0 | 0 |
28/02/2014 |
9.77
|
5,830 | 9.68 | 9.86 | 9.45 | 0 | 0 | 0 |
27/02/2014 |
9.68
|
1,760 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
26/02/2014 |
9.68
|
5,510 | 9.68 | 9.68 | 9.45 | 0 | 0 | 0 |
25/02/2014 |
9.68
|
5,200 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
24/02/2014 |
9.68
|
2,300 | 9.45 | 9.68 | 9.54 | 0 | 0 | 0 |
21/02/2014 |
9.45
|
2,000 | 9.36 | 9.45 | 9.45 | 0 | 0 | 0 |
20/02/2014 |
9.36
|
13,990 | 9.45 | 10.08 | 9.32 | 0 | 0 | 0 |
19/02/2014 |
9.45
|
9,290 | 9.68 | 9.68 | 9.45 | 0 | 0 | 0 |
18/02/2014 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
17/02/2014 |
9.68
|
9,710 | 9.68 | 9.68 | 9.36 | 0 | 0 | 0 |
14/02/2014 |
9.68
|
17,100 | 9.77 | 9.77 | 9.23 | 0 | 0 | 0 |
13/02/2014 |
9.77
|
25,000 | 9.68 | 9.77 | 9.68 | 0 | 0 | 0 |
12/02/2014 |
9.68
|
8,920 | 9.45 | 9.68 | 9.45 | 0 | 0 | 0 |
11/02/2014 |
9.45
|
4,480 | 9.81 | 9.81 | 9.36 | 0 | 0 | 0 |
10/02/2014 |
9.81
|
7,030 | 9.23 | 9.81 | 8.78 | 0 | 0 | 0 |
07/02/2014 |
9.23
|
5,160 | 8.78 | 9.36 | 8.82 | 0 | 0 | 0 |
06/02/2014 |
8.78
|
110 | 9.00 | 9.63 | 8.78 | 0 | 100 | -0.0 |
27/01/2014 |
9.00
|
3,000 | 9.00 | 9.00 | 8.37 | 0 | 0 | 0 |
24/01/2014 |
9.00
|
10 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
23/01/2014 |
9.00
|
4,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
22/01/2014 |
9.00
|
80 | 9.05 | 9.05 | 9.00 | 0 | 0 | 0 |
21/01/2014 |
9.05
|
1,010 | 9.05 | 9.05 | 9.00 | 0 | 0 | 0 |
20/01/2014 |
9.05
|
10,550 | 9.00 | 9.05 | 9.00 | 9,550 | 0 | 0.2 |
17/01/2014 |
9.00
|
2,620 | 9.00 | 9.00 | 9.00 | 0 | 10 | -0.0 |
16/01/2014 |
9.00
|
1,000 | 8.91 | 9.00 | 8.96 | 0 | 0 | 0 |
15/01/2014 |
8.91
|
10 | 8.87 | 8.91 | 8.91 | 0 | 0 | 0 |
14/01/2014 |
8.87
|
3,020 | 8.78 | 9.00 | 8.87 | 0 | 0 | 0 |
13/01/2014 |
8.78
|
1,000 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
10/01/2014 |
8.78
|
4,000 | 8.96 | 8.96 | 8.78 | 0 | 0 | 0 |
09/01/2014 |
8.96
|
10 | 8.78 | 8.96 | 8.96 | 0 | 0 | 0 |
08/01/2014 |
8.78
|
3,500 | 8.91 | 8.91 | 8.78 | 0 | 0 | 0 |
07/01/2014 |
8.91
|
30 | 8.55 | 8.91 | 8.60 | 0 | 0 | 0 |
06/01/2014 |
8.55
|
7,000 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
03/01/2014 |
8.55
|
170 | 8.37 | 8.55 | 8.55 | 0 | 0 | 0 |
02/01/2014 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
31/12/2013 |
8.37
|
16,130 | 8.37 | 8.55 | 8.37 | 0 | 0 | 0 |
30/12/2013 |
8.37
|
17,240 | 8.55 | 8.55 | 8.33 | 0 | 0 | 0 |
27/12/2013 |
8.55
|
100 | 8.33 | 8.55 | 8.55 | 0 | 0 | 0 |
26/12/2013 |
8.33
|
5,610 | 8.55 | 9.00 | 8.33 | 0 | 0 | 0 |
25/12/2013 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |