Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.40 | -3.42% | 10,855,378 | 0 | 0 |
11.30
12.40
11.30
|
2 tháng
(2024-09-23) |
-0.20 | -1.74% | 15,747,634 | -118 | -0.0 |
11.30
12.40
11.30
|
3 tháng
(2024-08-26) |
-0.60 | -5.04% | 16,743,103 | -10,158 | -0.1 |
11.30
12.40
11.30
|
6 tháng
(2024-05-27) |
-1.82 | -13.86% | 41,750,225 | -18,298 | -0.2 |
11.10
14.76
11.30
|
12 tháng
(2023-11-28) |
-0.47 | -3.97% | 96,856,740 | -298,517 | -3.8 |
11.10
14.76
11.30
|
24 tháng
(2022-12-05) |
4.27 | 60.73% | 134,691,144 | -334,241 | -4.1 |
6.64
14.76
11.30
|
36 tháng
(2021-12-08) |
-5.65 | -33.34% | 166,721,222 | -396,596 | -5.0 |
5.31
18.67
11.30
|
60 tháng
(2019-12-19) |
2.94 | 35.20% | 286,094,242 | -9,755,355 | -144.6 |
5.31
21.09
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2014 |
9.59
|
500 | 9.49 | 9.59 | 9.51 | 0 | 0 | 0 |
27/01/2014 |
9.49
|
3,600 | 9.47 | 9.49 | 9.47 | 200 | 0 | 0.0 |
24/01/2014 |
9.47
|
5,300 | 9.47 | 9.49 | 9.47 | 1,700 | 0 | 0.1 |
23/01/2014 |
9.47
|
3,100 | 9.49 | 9.59 | 9.47 | 1,700 | 0 | 0.1 |
22/01/2014 |
9.49
|
4,400 | 9.51 | 9.51 | 9.47 | 1,700 | 300 | 0.1 |
21/01/2014 |
9.51
|
3,500 | 9.49 | 9.53 | 9.49 | 0 | 1,600 | -0.1 |
20/01/2014 |
9.49
|
2,300 | 9.49 | 9.49 | 9.49 | 1,700 | 0 | 0.1 |
17/01/2014 |
9.49
|
21,847 | 9.59 | 9.61 | 9.49 | 5,700 | 0 | 0.3 |
16/01/2014 |
9.59
|
3,400 | 9.55 | 9.95 | 9.55 | 0 | 200 | -0.0 |
15/01/2014 |
9.55
|
2,500 | 9.49 | 9.59 | 9.49 | 1,700 | 0 | 0.1 |
14/01/2014 |
9.49
|
4,100 | 9.59 | 9.59 | 9.49 | 1,700 | 500 | 0.1 |
13/01/2014 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
10/01/2014 |
9.59
|
700 | 9.49 | 9.59 | 9.49 | 0 | 500 | -0.0 |
09/01/2014 |
9.49
|
4,100 | 9.53 | 9.55 | 8.61 | 1,700 | 1,000 | 0.0 |
08/01/2014 |
9.53
|
2,600 | 9.49 | 9.71 | 9.51 | 2,000 | 0 | 0.1 |
07/01/2014 |
9.49
|
7,700 | 9.33 | 9.89 | 9.35 | 0 | 500 | -0.0 |
06/01/2014 |
9.33
|
6,210 | 9.23 | 9.45 | 9.29 | 0 | 1,000 | -0.0 |
03/01/2014 |
9.23
|
4,600 | 9.15 | 9.27 | 9.19 | 0 | 0 | 0 |
02/01/2014 |
9.15
|
505 | 9.05 | 9.15 | 9.09 | 0 | 0 | 0 |
31/12/2013 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
30/12/2013 |
9.05
|
1,700 | 9.21 | 9.21 | 9.05 | 1,700 | 0 | 0.1 |
27/12/2013 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
26/12/2013 |
9.21
|
200 | 9.05 | 9.21 | 9.07 | 0 | 0 | 0 |
25/12/2013 |
9.05
|
2,000 | 8.99 | 9.39 | 9.05 | 0 | 300 | -0.0 |
24/12/2013 |
8.99
|
1,000 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
23/12/2013 |
8.99
|
3,300 | 8.99 | 8.99 | 8.99 | 1,800 | 0 | 0.1 |
20/12/2013 |
8.99
|
2,200 | 8.99 | 9.03 | 8.99 | 1,000 | 500 | 0.0 |
19/12/2013 |
8.99
|
700 | 9.09 | 9.09 | 8.99 | 200 | 100 | 0.0 |
18/12/2013 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
17/12/2013 |
9.09
|
500 | 9.13 | 9.13 | 9.09 | 0 | 0 | 0 |
16/12/2013 |
9.13
|
1,400 | 8.99 | 9.13 | 8.99 | 0 | 0 | 0 |
13/12/2013 |
8.99
|
710 | 8.95 | 8.99 | 8.91 | 700 | 0 | 0.0 |
12/12/2013 |
8.95
|
1,900 | 8.83 | 8.95 | 8.83 | 1,800 | 0 | 0.1 |
11/12/2013 |
8.83
|
7,100 | 8.83 | 8.91 | 8.83 | 0 | 0 | 0 |
10/12/2013 |
8.83
|
12,100 | 8.95 | 8.95 | 8.83 | 1,900 | 4,400 | -0.1 |
09/12/2013 |
8.95
|
2,100 | 8.99 | 8.99 | 8.95 | 1,800 | 0 | 0.1 |
06/12/2013 |
8.99
|
2,130 | 8.99 | 9.01 | 8.99 | 0 | 0 | 0 |
05/12/2013 |
8.99
|
2,400 | 8.91 | 8.99 | 8.95 | 0 | 300 | -0.0 |
04/12/2013 |
8.91
|
1,500 | 8.89 | 8.91 | 8.89 | 0 | 0 | 0 |
03/12/2013 |
8.89
|
9,400 | 8.81 | 8.89 | 8.85 | 600 | 0 | 0.0 |
02/12/2013 |
8.81
|
1,500 | 8.95 | 8.95 | 8.81 | 1,400 | 0 | 0.1 |
29/11/2013 |
8.95
|
2,100 | 8.95 | 8.95 | 8.83 | 1,400 | 0 | 0.1 |
28/11/2013 |
8.95
|
7,000 | 9.07 | 9.07 | 8.95 | 1,400 | 400 | 0.0 |
27/11/2013 |
9.07
|
5,000 | 9.09 | 9.09 | 9.07 | 1,400 | 0 | 0.1 |
26/11/2013 |
9.09
|
3,800 | 9.09 | 9.09 | 9.09 | 2,300 | 0 | 0.1 |
25/11/2013 |
9.09
|
11,100 | 9.17 | 9.17 | 9.09 | 3,000 | 0 | 0.1 |
22/11/2013 |
9.17
|
2,100 | 9.17 | 9.17 | 9.15 | 100 | 200 | -0.0 |
21/11/2013 |
9.17
|
15,500 | 9.19 | 9.19 | 9.17 | 0 | 500 | -0.0 |
20/11/2013 |
9.19
|
600 | 9.17 | 9.19 | 9.17 | 100 | 500 | -0.0 |
19/11/2013 |
9.17
|
2,000 | 9.19 | 9.19 | 9.09 | 0 | 0 | 0 |
18/11/2013 |
9.19
|
2,450 | 9.19 | 9.21 | 9.19 | 0 | 0 | 0 |
15/11/2013 |
9.19
|
1,700 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
14/11/2013 |
9.19
|
14,900 | 9.15 | 9.19 | 9.17 | 10,200 | 0 | 0.5 |
13/11/2013 |
9.15
|
15,125 | 9.15 | 9.15 | 9.11 | 11,500 | 0 | 0.5 |
12/11/2013 |
9.15
|
17,300 | 9.19 | 9.19 | 9.15 | 9,000 | 0 | 0.4 |
11/11/2013 |
9.19
|
9,200 | 9.19 | 9.19 | 9.09 | 4,900 | 0 | 0.2 |
08/11/2013 |
9.19
|
7,700 | 9.29 | 9.29 | 9.11 | 200 | 0 | 0.0 |
07/11/2013 |
9.29
|
8,500 | 9.19 | 9.33 | 9.19 | 5,900 | 0 | 0.3 |
06/11/2013 |
9.19
|
8,500 | 9.03 | 9.19 | 9.09 | 2,600 | 0 | 0.1 |
05/11/2013 |
9.03
|
500 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
04/11/2013 |
9.03
|
300 | 8.99 | 9.03 | 9.03 | 0 | 0 | 0 |
01/11/2013 |
8.99
|
6,300 | 9.05 | 9.05 | 8.79 | 5,000 | 0 | 0.2 |
31/10/2013 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
30/10/2013 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
29/10/2013 |
9.05
|
3,000 | 9.03 | 9.15 | 8.99 | 2,000 | 0 | 0.1 |
28/10/2013 |
9.03
|
700 | 8.99 | 9.03 | 9.03 | 700 | 0 | 0.0 |
25/10/2013 |
8.99
|
4,000 | 9.03 | 9.03 | 8.99 | 1,500 | 0 | 0.1 |
24/10/2013 |
9.03
|
3,800 | 8.99 | 9.17 | 8.09 | 1,200 | 0 | 0.1 |
23/10/2013 |
8.99
|
200 | 9.15 | 9.15 | 8.99 | 0 | 0 | 0 |
22/10/2013 |
9.15
|
22,900 | 9.11 | 9.19 | 8.99 | 21,200 | 0 | 1.0 |
21/10/2013 |
9.11
|
400 | 9.09 | 9.11 | 9.11 | 0 | 0 | 0 |
18/10/2013 |
9.09
|
1,010 | 9.39 | 9.39 | 9.09 | 0 | 0 | 0 |
17/10/2013 |
9.39
|
17,200 | 9.19 | 9.39 | 8.99 | 12,600 | 8,000 | 0.2 |
16/10/2013 |
9.19
|
900 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
15/10/2013 |
9.19
|
600 | 9.39 | 9.39 | 9.19 | 0 | 0 | 0 |
14/10/2013 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
11/10/2013 |
9.39
|
100 | 9.29 | 9.39 | 9.39 | 0 | 0 | 0 |
10/10/2013 |
9.29
|
500 | 9.27 | 9.39 | 9.29 | 400 | 0 | 0.0 |
09/10/2013 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
08/10/2013 |
9.27
|
9,100 | 9.09 | 9.29 | 9.13 | 0 | 0 | 0 |
07/10/2013 |
9.09
|
2,330 | 9.07 | 9.11 | 9.09 | 300 | 0 | 0.0 |
04/10/2013 |
9.07
|
3,100 | 9.07 | 9.09 | 9.07 | 0 | 0 | 0 |
03/10/2013 |
9.07
|
1,525 | 9.07 | 9.07 | 8.79 | 0 | 0 | 0 |
02/10/2013 |
9.07
|
5,100 | 8.99 | 9.07 | 8.99 | 0 | 0 | 0 |
01/10/2013 |
8.99
|
3,155 | 8.95 | 8.99 | 8.99 | 0 | 0 | 0 |
30/09/2013 |
8.95
|
3,800 | 8.95 | 8.99 | 8.95 | 0 | 1,000 | -0.0 |
27/09/2013 |
8.95
|
3,200 | 8.69 | 8.95 | 8.81 | 2,000 | 0 | 0.1 |
26/09/2013 |
8.69
|
3,120 | 8.59 | 8.79 | 8.69 | 1,100 | 0 | 0.0 |
25/09/2013 |
8.59
|
1,600 | 8.53 | 8.59 | 8.59 | 1,600 | 0 | 0.1 |
24/09/2013 |
8.53
|
7,500 | 8.59 | 8.79 | 8.53 | 200 | 0 | 0.0 |
23/09/2013 |
8.59
|
1,100 | 8.53 | 8.59 | 8.59 | 700 | 0 | 0.0 |
20/09/2013 |
8.53
|
200 | 8.51 | 8.53 | 8.51 | 100 | 0 | 0.0 |
19/09/2013 |
8.51
|
65 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
18/09/2013 |
8.51
|
4,550 | 8.51 | 8.51 | 8.51 | 1,400 | 0 | 0.1 |
17/09/2013 |
8.51
|
800 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
16/09/2013 |
8.51
|
2,300 | 8.51 | 8.55 | 8.51 | 0 | 0 | 0 |
13/09/2013 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
12/09/2013 |
8.51
|
500 | 8.43 | 8.51 | 8.51 | 0 | 24,300 | -0.9 |
11/09/2013 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
10/09/2013 |
8.43
|
1,000 | 8.43 | 8.43 | 8.43 | 25,000 | 0 | 1.1 |