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) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-09-30) |
-0.70 | -63.64% | 32,096,096 | -10,000 | -0.0 |
0.40
1.10
0.40
|
36 tháng
(2021-10-05) |
-0.60 | -60% | 113,685,659 | -81,798 | -0.2 |
0.40
3.30
0.40
|
60 tháng
(2019-10-16) |
-0.10 | -20% | 214,185,657 | -353,157 | -0.4 |
0.30
3.30
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/08/2014 |
10
|
319,010 | 10.18 | 10.27 | 9.82 | 2,000 | 4,150 | -0.0 |
21/08/2014 |
10.18
|
216,450 | 10.27 | 10.36 | 10 | 100 | 0 | 0.0 |
20/08/2014 |
10.27
|
228,020 | 10.27 | 10.27 | 10.09 | 10,480 | 0 | 0.1 |
19/08/2014 |
10.27
|
469,650 | 10.45 | 10.73 | 10.18 | 5,450 | 0 | 0.1 |
18/08/2014 |
10.45
|
551,880 | 10 | 10.45 | 10 | 8,710 | 0 | 0.1 |
15/08/2014 |
10
|
406,370 | 9.55 | 10 | 9.55 | 0 | 0 | 0 |
14/08/2014 |
9.55
|
276,750 | 9.45 | 9.73 | 9.45 | 0 | 0 | 0 |
13/08/2014 |
9.45
|
65,940 | 9.45 | 9.45 | 9.36 | 0 | 0 | 0 |
12/08/2014 |
9.45
|
111,200 | 9.45 | 9.64 | 9.36 | 0 | 0 | 0 |
11/08/2014 |
9.45
|
331,760 | 9.55 | 9.82 | 9.27 | 0 | 0 | 0 |
08/08/2014 |
9.55
|
233,730 | 9.45 | 9.73 | 9.45 | 0 | 0 | 0 |
07/08/2014 |
9.45
|
85,940 | 9.36 | 9.45 | 9.36 | 0 | 0 | 0 |
06/08/2014 |
9.36
|
112,510 | 9.36 | 9.55 | 9.36 | 0 | 0 | 0 |
05/08/2014 |
9.36
|
67,140 | 9.55 | 9.55 | 9.36 | 0 | 0 | 0 |
04/08/2014 |
9.55
|
208,080 | 9.55 | 9.64 | 9.45 | 0 | 0 | 0 |
01/08/2014 |
9.55
|
198,330 | 9.36 | 9.64 | 9.36 | 0 | 0 | 0 |
31/07/2014 |
9.36
|
207,270 | 8.82 | 9.36 | 8.82 | 0 | 0 | 0 |
30/07/2014 |
8.82
|
82,090 | 8.91 | 9.09 | 8.82 | 0 | 0 | 0 |
29/07/2014 |
8.91
|
203,840 | 8.91 | 9 | 8.55 | 0 | 0 | 0 |
28/07/2014 |
8.91
|
325,770 | 9.55 | 9.55 | 8.91 | 0 | 0 | 0 |
25/07/2014 |
9.55
|
101,060 | 9.64 | 9.73 | 9.27 | 0 | 0 | 0 |
24/07/2014 |
9.64
|
55,240 | 9.64 | 9.73 | 9.55 | 0 | 0 | 0 |
23/07/2014 |
9.64
|
127,900 | 9.55 | 9.73 | 9.55 | 0 | 0 | 0 |
22/07/2014 |
9.55
|
379,640 | 9.36 | 9.91 | 9.36 | 0 | 100 | -0.0 |
21/07/2014 |
9.36
|
237,310 | 9.73 | 9.91 | 9.36 | 0 | 0 | 0 |
18/07/2014 |
9.73
|
122,540 | 9.82 | 9.82 | 9.45 | 0 | 0 | 0 |
17/07/2014 |
9.82
|
161,830 | 9.91 | 10.18 | 9.73 | 0 | 0 | 0 |
16/07/2014 |
9.91
|
831,180 | 10.27 | 10.45 | 9.91 | 5,000 | 0 | 0.1 |
15/07/2014 |
10.27
|
87,550 | 10.27 | 10.36 | 10.09 | 0 | 0 | 0 |
14/07/2014 |
10.27
|
103,110 | 10.27 | 10.36 | 10 | 0 | 0 | 0 |
11/07/2014 |
10.27
|
24,630 | 10.45 | 10.45 | 10.18 | 0 | 0 | 0 |
10/07/2014 |
10.45
|
256,240 | 10.55 | 10.73 | 9.91 | 0 | 0 | 0 |
09/07/2014 |
10.55
|
233,230 | 10.36 | 10.73 | 10.18 | 100 | 0 | 0.0 |
08/07/2014 |
10.36
|
210,590 | 10.45 | 10.55 | 10.18 | 0 | 0 | 0 |
07/07/2014 |
10.45
|
266,420 | 10.55 | 10.64 | 10.18 | 0 | 0 | 0 |
04/07/2014 |
10.55
|
294,740 | 10 | 10.55 | 9.82 | 0 | 0 | 0 |
03/07/2014 |
10
|
301,480 | 10.18 | 10.27 | 9.91 | 0 | 0 | 0 |
02/07/2014 |
10.18
|
202,230 | 9.82 | 10.27 | 9.91 | 0 | 10 | -0.0 |
01/07/2014 |
9.82
|
233,620 | 9.64 | 10 | 9.64 | 0 | 0 | 0 |
30/06/2014 |
9.64
|
156,820 | 9.45 | 9.64 | 9.27 | 0 | 0 | 0 |
27/06/2014 |
9.45
|
148,980 | 9.18 | 9.45 | 9 | 0 | 0 | 0 |
26/06/2014 |
9.18
|
70,840 | 8.91 | 9.36 | 9.09 | 0 | 0 | 0 |
25/06/2014 |
8.91
|
154,540 | 8.82 | 9 | 8.73 | 0 | 0 | 0 |
24/06/2014 |
8.82
|
120,780 | 8.82 | 8.82 | 8.64 | 0 | 0 | 0 |
23/06/2014 |
8.82
|
109,060 | 8.82 | 9 | 8.55 | 0 | 0 | 0 |
20/06/2014 |
8.82
|
34,290 | 8.91 | 8.91 | 8.64 | 0 | 0 | 0 |
19/06/2014 |
8.91
|
145,520 | 8.82 | 8.91 | 8.36 | 0 | 0 | 0 |
18/06/2014 |
8.82
|
45,130 | 9.09 | 9.09 | 8.82 | 0 | 0 | 0 |
17/06/2014 |
9.09
|
85,090 | 9.27 | 9.27 | 9 | 0 | 0 | 0 |
16/06/2014 |
9.27
|
45,530 | 9.09 | 9.64 | 9 | 0 | 0 | 0 |
13/06/2014 |
9.09
|
88,000 | 8.55 | 9.09 | 8.55 | 0 | 0 | 0 |
12/06/2014 |
8.55
|
176,140 | 8.73 | 9 | 8.55 | 0 | 0 | 0 |
11/06/2014 |
8.73
|
41,450 | 8.73 | 8.91 | 8.36 | 0 | 0 | 0 |
10/06/2014 |
8.73
|
1,530 | 8.73 | 8.91 | 8.27 | 0 | 0 | 0 |
09/06/2014 |
8.73
|
53,840 | 8.45 | 8.73 | 8.36 | 0 | 0 | 0 |
06/06/2014 |
8.45
|
130,290 | 8.27 | 8.45 | 8.18 | 0 | 400 | -0.0 |
05/06/2014 |
8.27
|
3,730 | 8.36 | 8.36 | 7.82 | 0 | 0 | 0 |
04/06/2014 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
03/06/2014 |
8.36
|
16,190 | 8.18 | 8.45 | 8 | 0 | 0 | 0 |
02/06/2014 |
8.18
|
2,750 | 8.73 | 8.73 | 8.18 | 0 | 0 | 0 |
30/05/2014 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
29/05/2014 |
8.73
|
54,400 | 8.64 | 9 | 8.09 | 400 | 0 | 0.0 |
28/05/2014 |
8.64
|
47,850 | 8.09 | 8.64 | 8.18 | 0 | 0 | 0 |
27/05/2014 |
8.09
|
73,010 | 8.64 | 8.82 | 8.09 | 0 | 0 | 0 |
26/05/2014 |
8.64
|
33,030 | 8.73 | 8.82 | 8.18 | 0 | 0 | 0 |
23/05/2014 |
8.73
|
19,050 | 8.73 | 9.09 | 8.45 | 0 | 0 | 0 |
22/05/2014 |
8.73
|
63,780 | 8.45 | 8.82 | 8.09 | 0 | 0 | 0 |
21/05/2014 |
8.45
|
174,660 | 7.91 | 8.45 | 7.91 | 0 | 0 | 0 |
20/05/2014 |
7.91
|
150,740 | 7.55 | 7.91 | 7.36 | 0 | 0 | 0 |
19/05/2014 |
7.55
|
48,140 | 7.55 | 7.73 | 7.09 | 0 | 0 | 0 |
16/05/2014 |
7.55
|
165,690 | 7.45 | 7.55 | 7 | 0 | 10,000 | -0.1 |
15/05/2014 |
7.45
|
29,760 | 8 | 8.09 | 7.45 | 0 | 0 | 0 |
14/05/2014 |
8
|
26,320 | 7.91 | 8 | 7.36 | 0 | 0 | 0 |
13/05/2014 |
7.91
|
14,010 | 8.27 | 8.27 | 7.73 | 0 | 0 | 0 |
12/05/2014 |
8.27
|
11,040 | 8.82 | 9.09 | 8.27 | 0 | 0 | 0 |
09/05/2014 |
8.82
|
101,060 | 8.82 | 9.09 | 8.27 | 0 | 0 | 0 |
08/05/2014 |
8.82
|
19,100 | 9.45 | 9.45 | 8.82 | 0 | 0 | 0 |
07/05/2014 |
9.45
|
22,590 | 9.27 | 9.55 | 9 | 0 | 0 | 0 |
06/05/2014 |
9.27
|
31,110 | 9.91 | 9.91 | 9.27 | 0 | 0 | 0 |
05/05/2014 |
9.91
|
38,780 | 10 | 10.18 | 9.36 | 0 | 0 | 0 |
29/04/2014 |
10
|
18,260 | 9.91 | 10 | 9.73 | 0 | 0 | 0 |
28/04/2014 |
9.91
|
22,980 | 10.55 | 10.55 | 9.82 | 0 | 0 | 0 |
25/04/2014 |
10.55
|
118,300 | 10.45 | 10.55 | 10 | 0 | 0 | 0 |
24/04/2014 |
10.45
|
27,720 | 10.27 | 10.45 | 10.09 | 0 | 0 | 0 |
23/04/2014 |
10.27
|
203,030 | 9.73 | 10.36 | 9.45 | 0 | 0 | 0 |
22/04/2014 |
9.73
|
53,020 | 9.27 | 9.91 | 9.27 | 0 | 0 | 0 |
21/04/2014 |
9.27
|
88,390 | 9.55 | 10 | 9 | 0 | 0 | 0 |
18/04/2014 |
9.55
|
67,810 | 10.18 | 10.27 | 9.55 | 0 | 0 | 0 |
17/04/2014 |
10.18
|
53,540 | 10.18 | 10.36 | 9.64 | 0 | 0 | 0 |
16/04/2014 |
10.18
|
180,070 | 10.45 | 10.45 | 9.73 | 18,000 | 0 | 0.2 |
15/04/2014 |
10.45
|
204,410 | 11.18 | 11.18 | 10.45 | 0 | 0 | 0 |
14/04/2014 |
11.18
|
76,560 | 11.18 | 11.27 | 10.91 | 0 | 0 | 0 |
11/04/2014 |
11.18
|
602,740 | 10.73 | 11.36 | 10 | 10,010 | 0 | 0.1 |
10/04/2014 |
10.73
|
540,200 | 10.27 | 10.73 | 9.64 | 0 | 0 | 0 |
08/04/2014 |
10.27
|
71,720 | 10.09 | 10.45 | 10.09 | 0 | 0 | 0 |
07/04/2014 |
10.09
|
35,960 | 10 | 10.55 | 10.09 | 0 | 0 | 0 |
04/04/2014 |
10
|
47,660 | 9.36 | 10 | 9.36 | 0 | 0 | 0 |
03/04/2014 |
9.36
|
80,620 | 9.73 | 10 | 9.09 | 0 | 0 | 0 |
02/04/2014 |
9.73
|
34,930 | 10.45 | 10.45 | 9.73 | 0 | 0 | 0 |
01/04/2014 |
10.45
|
46,040 | 10.91 | 10.91 | 10.18 | 5,000 | 4,950 | 0.0 |