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) |
1.76 | 57.33% | 2,330,200 | 0 | 0 |
2.82
4.83
4.83
|
2 tháng
(2024-07-22) |
1.32 | 37.61% | 5,023,700 | 0 | 0 |
2.64
4.83
4.83
|
3 tháng
(2024-06-21) |
0.54 | 12.59% | 7,713,200 | -76,000 | -0.3 |
2.64
4.83
4.83
|
6 tháng
(2024-03-25) |
-2.88 | -37.35% | 28,429,900 | -244,560 | -1.1 |
2.64
7.71
4.83
|
12 tháng
(2023-09-25) |
-1.45 | -23.09% | 32,494,700 | -244,560 | -1.1 |
2.64
8.05
4.83
|
24 tháng
(2022-09-30) |
-10.57 | -68.64% | 91,531,800 | -244,560 | -1.8 |
2.64
15.40
4.83
|
36 tháng
(2021-10-05) |
-31.67 | -86.77% | 143,401,700 | -1,047,560 | -45.6 |
2.64
62
4.83
|
60 tháng
(2019-10-16) |
-4.58 | -48.65% | 163,432,170 | -1,402,580 | -51.5 |
2.64
62
4.83
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/01/2015 |
7.70
|
800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
12/01/2015 |
7.70
|
70 | 7.56 | 7.70 | 7.70 | 0 | 0 | 0 |
09/01/2015 |
7.56
|
2,500 | 7.30 | 7.56 | 7.56 | 0 | 0 | 0 |
08/01/2015 |
7.30
|
980 | 7.63 | 7.63 | 7.30 | 0 | 0 | 0 |
07/01/2015 |
7.63
|
1,000 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
06/01/2015 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
05/01/2015 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
31/12/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
30/12/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
29/12/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
26/12/2014 |
7.63
|
690 | 7.56 | 7.63 | 7.63 | 0 | 0 | 0 |
25/12/2014 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
24/12/2014 |
7.56
|
2,920 | 7.96 | 7.96 | 7.56 | 0 | 0 | 0 |
23/12/2014 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
22/12/2014 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
19/12/2014 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
18/12/2014 |
7.96
|
20 | 7.50 | 7.96 | 7.03 | 0 | 0 | 0 |
17/12/2014 |
7.50
|
2,740 | 7.63 | 7.96 | 7.50 | 0 | 0 | 0 |
16/12/2014 |
7.63
|
70 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
15/12/2014 |
7.63
|
7,010 | 7.96 | 7.96 | 7.56 | 0 | 0 | 0 |
12/12/2014 |
7.96
|
10 | 7.56 | 7.96 | 7.96 | 0 | 0 | 0 |
11/12/2014 |
7.56
|
1,000 | 7.76 | 7.76 | 7.56 | 0 | 0 | 0 |
10/12/2014 |
7.76
|
2,120 | 7.30 | 7.76 | 7.50 | 0 | 0 | 0 |
09/12/2014 |
7.30
|
10 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
08/12/2014 |
7.70
|
1,000 | 7.76 | 7.76 | 7.70 | 0 | 0 | 0 |
05/12/2014 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
04/12/2014 |
7.76
|
2,410 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
03/12/2014 |
7.76
|
450 | 7.63 | 7.76 | 7.76 | 0 | 0 | 0 |
02/12/2014 |
7.63
|
130 | 7.90 | 8.03 | 7.63 | 0 | 0 | 0 |
01/12/2014 |
7.90
|
5,120 | 7.70 | 7.90 | 7.63 | 0 | 0 | 0 |
28/11/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
27/11/2014 |
7.70
|
500 | 7.76 | 7.76 | 7.70 | 0 | 0 | 0 |
26/11/2014 |
7.76
|
2,000 | 7.90 | 7.90 | 7.76 | 0 | 0 | 0 |
25/11/2014 |
7.90
|
10 | 7.70 | 7.90 | 7.90 | 0 | 0 | 0 |
24/11/2014 |
7.70
|
20 | 7.63 | 7.70 | 7.63 | 0 | 0 | 0 |
21/11/2014 |
7.63
|
750 | 7.76 | 7.96 | 7.56 | 0 | 0 | 0 |
20/11/2014 |
7.76
|
450 | 7.70 | 7.76 | 7.70 | 0 | 0 | 0 |
19/11/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
18/11/2014 |
7.70
|
1,300 | 7.63 | 7.70 | 7.70 | 0 | 0 | 0 |
17/11/2014 |
7.63
|
1,100 | 7.70 | 7.70 | 7.63 | 0 | 0 | 0 |
14/11/2014 |
7.70
|
1,250 | 7.63 | 7.70 | 7.63 | 0 | 0 | 0 |
13/11/2014 |
7.63
|
810 | 7.70 | 7.70 | 7.63 | 0 | 0 | 0 |
12/11/2014 |
7.70
|
10,210 | 7.63 | 7.70 | 7.50 | 0 | 0 | 0 |
11/11/2014 |
7.63
|
220 | 7.63 | 7.63 | 7.56 | 0 | 0 | 0 |
10/11/2014 |
7.63
|
570 | 7.56 | 7.63 | 7.50 | 0 | 0 | 0 |
07/11/2014 |
7.56
|
2,610 | 7.50 | 7.56 | 7.50 | 0 | 0 | 0 |
06/11/2014 |
7.50
|
3,630 | 7.43 | 7.50 | 7.43 | 0 | 0 | 0 |
05/11/2014 |
7.43
|
210 | 7.43 | 7.76 | 7.43 | 0 | 0 | 0 |
04/11/2014 |
7.43
|
2,000 | 7.70 | 7.70 | 7.43 | 0 | 0 | 0 |
03/11/2014 |
7.70
|
5,420 | 7.23 | 7.70 | 7.30 | 0 | 0 | 0 |
31/10/2014 |
7.23
|
5,390 | 7.56 | 7.70 | 7.23 | 0 | 0 | 0 |
30/10/2014 |
7.56
|
3,030 | 7.76 | 7.83 | 7.56 | 0 | 0 | 0 |
29/10/2014 |
7.76
|
4,300 | 7.43 | 7.76 | 7.17 | 0 | 0 | 0 |
28/10/2014 |
7.43
|
410 | 7.76 | 7.76 | 7.43 | 0 | 0 | 0 |
27/10/2014 |
7.76
|
3,630 | 8.29 | 8.29 | 7.76 | 0 | 0 | 0 |
24/10/2014 |
8.29
|
20 | 8.29 | 8.36 | 8.29 | 0 | 0 | 0 |
23/10/2014 |
8.29
|
670 | 8.23 | 8.29 | 7.83 | 0 | 0 | 0 |
22/10/2014 |
8.23
|
40 | 8.23 | 8.56 | 8.23 | 0 | 0 | 0 |
21/10/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
20/10/2014 |
8.23
|
5,020 | 8.10 | 8.29 | 7.70 | 0 | 0 | 0 |
17/10/2014 |
8.10
|
1,770 | 8.56 | 8.56 | 8.10 | 0 | 0 | 0 |
16/10/2014 |
8.56
|
20 | 8.16 | 8.56 | 8.56 | 0 | 0 | 0 |
15/10/2014 |
8.16
|
41,730 | 8.76 | 8.76 | 8.16 | 0 | 0 | 0 |
14/10/2014 |
8.76
|
19,020 | 8.89 | 8.89 | 8.29 | 0 | 0 | 0 |
13/10/2014 |
8.89
|
18,110 | 8.96 | 8.96 | 8.36 | 0 | 0 | 0 |
10/10/2014 |
8.96
|
39,300 | 8.56 | 8.96 | 8.29 | 0 | 0 | 0 |
09/10/2014 |
8.56
|
1,380 | 8.56 | 8.56 | 8.23 | 0 | 0 | 0 |
08/10/2014 |
8.56
|
17,530 | 8.56 | 8.56 | 8.29 | 0 | 173,000 | -2.1 |
07/10/2014 |
8.56
|
33,620 | 8.29 | 8.56 | 8.36 | 0 | 33,100 | -0.4 |
06/10/2014 |
8.29
|
11,250 | 8.29 | 8.29 | 8.10 | 0 | 6,900 | -0.1 |
03/10/2014 |
8.29
|
115,670 | 7.90 | 8.29 | 7.90 | 0 | 81,500 | -1.0 |
02/10/2014 |
7.90
|
6,400 | 7.96 | 7.96 | 7.90 | 0 | 0 | 0 |
01/10/2014 |
7.96
|
500 | 7.90 | 7.96 | 7.90 | 0 | 0 | 0 |
30/09/2014 |
7.90
|
2,300 | 7.96 | 7.96 | 7.90 | 0 | 980 | -0.0 |
29/09/2014 |
7.96
|
100 | 7.76 | 7.96 | 7.83 | 0 | 0 | 0 |
26/09/2014 |
7.76
|
3,560 | 7.96 | 7.96 | 7.76 | 0 | 0 | 0 |
25/09/2014 |
7.96
|
30 | 7.70 | 7.96 | 7.96 | 0 | 30 | -0.0 |
24/09/2014 |
7.70
|
5,030 | 8.16 | 8.16 | 7.70 | 0 | 2,000 | -0.0 |
23/09/2014 |
8.16
|
2,760 | 7.63 | 8.16 | 7.50 | 10 | 0 | 0.0 |
22/09/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
19/09/2014 |
7.63
|
8,260 | 7.90 | 8.36 | 7.63 | 3,000 | 0 | 0.0 |
18/09/2014 |
7.90
|
1,220 | 7.43 | 7.90 | 7.90 | 0 | 0 | 0 |
17/09/2014 |
7.43
|
320 | 7.90 | 7.96 | 7.43 | 0 | 0 | 0 |
16/09/2014 |
7.90
|
6,700 | 8.36 | 8.36 | 7.90 | 0 | 0 | 0 |
15/09/2014 |
8.36
|
10 | 7.96 | 8.36 | 8.36 | 0 | 0 | 0 |
12/09/2014 |
7.96
|
5,180 | 7.83 | 7.96 | 7.37 | 0 | 0 | 0 |
11/09/2014 |
7.83
|
1,280 | 7.70 | 7.83 | 7.70 | 0 | 0 | 0 |
10/09/2014 |
7.70
|
2,660 | 7.70 | 7.83 | 7.70 | 0 | 0 | 0 |
09/09/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
08/09/2014 |
7.70
|
1,020 | 7.96 | 7.96 | 7.70 | 0 | 0 | 0 |
05/09/2014 |
7.96
|
130 | 7.96 | 8.36 | 7.43 | 0 | 0 | 0 |
04/09/2014 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
03/09/2014 |
7.96
|
1,820 | 7.96 | 7.96 | 7.90 | 0 | 0 | 0 |
29/08/2014 |
7.96
|
5,050 | 7.50 | 7.96 | 7.50 | 0 | 0 | 0 |
28/08/2014 |
7.50
|
230 | 7.17 | 7.56 | 7.30 | 0 | 0 | 0 |
27/08/2014 |
7.17
|
1,010 | 7.56 | 7.96 | 7.17 | 0 | 0 | 0 |
26/08/2014 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
25/08/2014 |
7.56
|
5,330 | 7.63 | 7.63 | 7.17 | 0 | 0 | 0 |
22/08/2014 |
7.63
|
20 | 7.43 | 7.70 | 7.63 | 0 | 0 | 0 |
21/08/2014 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |