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) |
0.08 | 0.92% | 1,097,500 | 0 | 0 |
8.58
8.75
8.70
|
2 tháng
(2024-07-22) |
-0.14 | -1.58% | 1,640,000 | 0 | 0 |
8.58
9.39
8.70
|
3 tháng
(2024-06-21) |
-0.03 | -0.34% | 2,881,700 | 0 | 0 |
8.40
9.50
8.70
|
6 tháng
(2024-03-25) |
-1.67 | -16.06% | 6,461,300 | 0 | 0 |
8.40
10.90
8.70
|
12 tháng
(2023-09-25) |
0.74 | 9.26% | 19,283,200 | -100 | -0.0 |
7.12
10.90
8.70
|
24 tháng
(2022-09-30) |
-2.42 | -21.70% | 56,785,400 | -7,960 | -2.1 |
7.12
12.20
8.70
|
36 tháng
(2021-10-05) |
-4.37 | -33.36% | 138,950,000 | -642,960 | -9.8 |
7.12
14.25
8.70
|
60 tháng
(2019-10-16) |
4.87 | 126.17% | 253,350,370 | -22,120 | -3.7 |
3.21
14.25
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2014 |
6.73
|
551,650 | 6.64 | 6.73 | 6.54 | 0 | 0 | 0 |
15/09/2014 |
6.64
|
826,920 | 6.82 | 6.82 | 6.64 | 1,000 | 0 | 0.0 |
12/09/2014 |
6.82
|
266,880 | 6.82 | 6.82 | 6.64 | 0 | 0 | 0 |
11/09/2014 |
6.82
|
491,010 | 6.73 | 6.82 | 6.64 | 0 | 0 | 0 |
10/09/2014 |
6.73
|
161,070 | 6.73 | 6.73 | 6.54 | 0 | 0 | 0 |
09/09/2014 |
6.73
|
769,010 | 7.20 | 7.20 | 6.73 | 0 | 0 | 0 |
08/09/2014 |
7.20
|
562,500 | 7.10 | 7.29 | 7.10 | 0 | 0 | 0 |
05/09/2014 |
7.10
|
825,930 | 7.01 | 7.20 | 6.92 | 0 | 90,510 | -0.7 |
04/09/2014 |
7.01
|
450,580 | 7.20 | 7.20 | 7.01 | 0 | 144,000 | -1.1 |
03/09/2014 |
7.20
|
1,002,140 | 7.10 | 7.38 | 7.10 | 0 | 0 | 0 |
29/08/2014 |
7.10
|
954,760 | 6.73 | 7.20 | 6.82 | 0 | 0 | 0 |
28/08/2014 |
6.73
|
258,300 | 6.73 | 6.82 | 6.64 | 0 | 0 | 0 |
27/08/2014 |
6.73
|
276,580 | 6.82 | 6.82 | 6.64 | 0 | 0 | 0 |
26/08/2014 |
6.82
|
391,300 | 6.82 | 6.92 | 6.64 | 0 | 0 | 0 |
25/08/2014 |
6.82
|
650,200 | 6.73 | 7.01 | 6.73 | 0 | 0 | 0 |
22/08/2014 |
6.73
|
419,840 | 6.64 | 6.92 | 6.64 | 0 | 0 | 0 |
21/08/2014 |
6.64
|
392,490 | 6.82 | 6.82 | 6.64 | 0 | 0 | 0 |
20/08/2014 |
6.82
|
163,570 | 6.73 | 6.82 | 6.73 | 0 | 0 | 0 |
19/08/2014 |
6.73
|
248,970 | 6.82 | 6.92 | 6.73 | 0 | 0 | 0 |
18/08/2014 |
6.82
|
332,780 | 6.64 | 6.92 | 6.73 | 0 | 0 | 0 |
15/08/2014 |
6.64
|
177,740 | 6.73 | 6.82 | 6.64 | 0 | 0 | 0 |
14/08/2014 |
6.73
|
368,370 | 6.82 | 6.82 | 6.73 | 0 | 0 | 0 |
13/08/2014 |
6.82
|
377,940 | 6.64 | 6.82 | 6.64 | 0 | 0 | 0 |
12/08/2014 |
6.64
|
356,120 | 6.73 | 6.82 | 6.64 | 1,000 | 0 | 0.0 |
11/08/2014 |
6.73
|
274,800 | 6.64 | 6.73 | 6.64 | 0 | 0 | 0 |
08/08/2014 |
6.64
|
214,090 | 6.73 | 6.73 | 6.64 | 0 | 0 | 0 |
07/08/2014 |
6.73
|
283,720 | 6.64 | 6.73 | 6.54 | 0 | 0 | 0 |
06/08/2014 |
6.64
|
463,700 | 6.54 | 6.73 | 6.45 | 0 | 0 | 0 |
05/08/2014 |
6.54
|
321,860 | 6.26 | 6.54 | 6.36 | 0 | 0 | 0 |
04/08/2014 |
6.26
|
88,770 | 6.36 | 6.36 | 6.26 | 0 | 0 | 0 |
01/08/2014 |
6.36
|
100,010 | 6.45 | 6.45 | 6.26 | 0 | 0 | 0 |
31/07/2014 |
6.45
|
236,110 | 6.36 | 6.45 | 6.26 | 0 | 0 | 0 |
30/07/2014 |
6.36
|
209,180 | 6.36 | 6.45 | 6.26 | 0 | 22,000 | -0.1 |
29/07/2014 |
6.36
|
382,470 | 6.26 | 6.36 | 6.07 | 0 | 0 | 0 |
28/07/2014 |
6.26
|
711,300 | 6.45 | 6.45 | 6.07 | 0 | 0 | 0 |
25/07/2014 |
6.45
|
637,480 | 6.82 | 6.82 | 6.45 | 0 | 18,000 | -0.1 |
24/07/2014 |
6.82
|
314,820 | 6.82 | 6.92 | 6.82 | 0 | 0 | 0 |
23/07/2014 |
6.82
|
179,090 | 6.92 | 7.01 | 6.82 | 0 | 0 | 0 |
22/07/2014 |
6.92
|
430,780 | 7.01 | 7.01 | 6.82 | 0 | 0 | 0 |
21/07/2014 |
7.01
|
1,162,800 | 7.38 | 7.38 | 7.01 | 0 | 0 | 0 |
18/07/2014 |
7.38
|
524,610 | 7.38 | 7.48 | 7.38 | 0 | 0 | 0 |
17/07/2014 |
7.38
|
373,160 | 7.38 | 7.48 | 7.29 | 0 | 0 | 0 |
16/07/2014 |
7.38
|
614,140 | 7.48 | 7.66 | 7.38 | 0 | 0 | 0 |
15/07/2014 |
7.48
|
732,520 | 7.38 | 7.57 | 7.38 | 0 | 0 | 0 |
14/07/2014 |
7.38
|
417,510 | 7.38 | 7.48 | 7.29 | 2,000 | 0 | 0.0 |
11/07/2014 |
7.38
|
494,360 | 7.48 | 7.48 | 7.20 | 0 | 0 | 0 |
10/07/2014 |
7.48
|
2,090,670 | 7.29 | 7.66 | 7.10 | 5,000 | 1,000 | 0.0 |
09/07/2014 |
7.29
|
790,630 | 7.38 | 7.57 | 7.29 | 0 | 1,000 | -0.0 |
08/07/2014 |
7.38
|
920,910 | 7.38 | 7.38 | 7.20 | 0 | 7,000 | -0.1 |
07/07/2014 |
7.38
|
543,170 | 7.38 | 7.57 | 7.29 | 0 | 0 | 0 |
04/07/2014 |
7.38
|
1,864,220 | 7.29 | 7.66 | 7.38 | 0 | 0 | 0 |
03/07/2014 |
7.29
|
1,754,390 | 6.82 | 7.29 | 6.73 | 0 | 0 | 0 |
02/07/2014 |
6.82
|
472,090 | 6.64 | 6.82 | 6.64 | 0 | 0 | 0 |
01/07/2014 |
6.64
|
304,330 | 6.54 | 6.73 | 6.54 | 0 | 0 | 0 |
30/06/2014 |
6.54
|
675,130 | 6.64 | 6.73 | 6.54 | 0 | 0 | 0 |
27/06/2014 |
6.64
|
434,700 | 6.73 | 6.82 | 6.64 | 0 | 10,000 | -0.1 |
26/06/2014 |
6.73
|
639,630 | 6.73 | 6.92 | 6.64 | 0 | 0 | 0 |
25/06/2014 |
6.73
|
255,230 | 6.73 | 6.82 | 6.64 | 0 | 0 | 0 |
24/06/2014 |
6.73
|
124,270 | 6.64 | 6.73 | 6.54 | 0 | 0 | 0 |
23/06/2014 |
6.64
|
176,980 | 6.73 | 6.82 | 6.64 | 0 | 0 | 0 |
20/06/2014 |
6.73
|
289,880 | 6.64 | 6.82 | 6.64 | 0 | 0 | 0 |
19/06/2014 |
6.64
|
1,431,910 | 7.01 | 7.01 | 6.54 | 0 | 0 | 0 |
18/06/2014 |
7.01
|
664,030 | 7.01 | 7.10 | 6.92 | 7,000 | 0 | 0.1 |
17/06/2014 |
7.01
|
714,330 | 6.92 | 7.10 | 6.82 | 0 | 0 | 0 |
16/06/2014 |
6.92
|
897,930 | 6.82 | 7.20 | 6.92 | 15,000 | 0 | 0.1 |
13/06/2014 |
6.82
|
906,070 | 6.54 | 6.82 | 6.54 | 0 | 30,000 | -0.2 |
12/06/2014 |
6.54
|
690,990 | 6.73 | 6.82 | 6.54 | 0 | 0 | 0 |
11/06/2014 |
6.73
|
734,330 | 6.64 | 6.82 | 6.54 | 0 | 0 | 0 |
10/06/2014 |
6.64
|
1,699,870 | 6.54 | 6.82 | 6.45 | 0 | 0 | 0 |
09/06/2014 |
6.54
|
2,006,480 | 6.17 | 6.54 | 6.17 | 0 | 2,000 | -0.0 |
06/06/2014 |
6.17
|
284,460 | 6.07 | 6.17 | 6.07 | 0 | 0 | 0 |
05/06/2014 |
6.07
|
423,150 | 5.98 | 6.17 | 5.89 | 0 | 0 | 0 |
04/06/2014 |
5.98
|
490,760 | 6.17 | 6.26 | 5.98 | 0 | 0 | 0 |
03/06/2014 |
6.17
|
705,020 | 6.07 | 6.26 | 6.07 | 0 | 20,000 | -0.1 |
02/06/2014 |
6.07
|
714,180 | 5.89 | 6.17 | 5.79 | 0 | 0 | 0 |
30/05/2014 |
5.89
|
760,090 | 5.98 | 6.17 | 5.89 | 0 | 0 | 0 |
29/05/2014 |
5.98
|
583,530 | 6.26 | 6.26 | 5.98 | 0 | 0 | 0 |
28/05/2014 |
6.26
|
588,310 | 6.36 | 6.45 | 6.17 | 0 | 0 | 0 |
27/05/2014 |
6.36
|
723,660 | 6.17 | 6.45 | 6.07 | 10,000 | 0 | 0.1 |
26/05/2014 |
6.17
|
344,140 | 6.07 | 6.17 | 5.79 | 45,000 | 0 | 0.3 |
23/05/2014 |
6.07
|
590,110 | 6.07 | 6.07 | 5.79 | 0 | 0 | 0 |
22/05/2014 |
6.07
|
640,670 | 6.36 | 6.45 | 6.07 | 0 | 0 | 0 |
21/05/2014 |
6.36
|
787,450 | 6.17 | 6.54 | 6.17 | 0 | 0 | 0 |
20/05/2014 |
6.17
|
828,590 | 5.79 | 6.17 | 5.70 | 20,000 | 0 | 0.1 |
19/05/2014 |
5.79
|
649,730 | 5.61 | 5.98 | 5.51 | 0 | 0 | 0 |
16/05/2014 |
5.61
|
423,090 | 5.33 | 5.61 | 5.33 | 0 | 0 | 0 |
15/05/2014 |
5.33
|
717,000 | 5.51 | 5.79 | 5.14 | 100,040 | 0 | 0.6 |
14/05/2014 |
5.51
|
782,970 | 5.23 | 5.51 | 5.14 | 160,000 | 17,000 | 0.8 |
13/05/2014 |
5.23
|
912,390 | 5.51 | 5.51 | 5.14 | 273,000 | 0 | 1.5 |
12/05/2014 |
5.51
|
502,520 | 5.89 | 5.89 | 5.51 | 0 | 0 | 0 |
09/05/2014 |
5.89
|
542,590 | 6.07 | 6.07 | 5.79 | 0 | 0 | 0 |
08/05/2014 |
6.07
|
574,630 | 6.45 | 6.45 | 6.07 | 0 | 0 | 0 |
07/05/2014 |
6.45
|
301,810 | 6.54 | 6.64 | 6.45 | 1,500 | 0 | 0.0 |
06/05/2014 |
6.54
|
532,500 | 6.73 | 6.73 | 6.26 | 1,000 | 0 | 0.0 |
05/05/2014 |
6.73
|
336,110 | 7.01 | 7.10 | 6.64 | 0 | 0 | 0 |
29/04/2014 |
7.01
|
404,560 | 7.01 | 7.20 | 6.92 | 0 | 0 | 0 |
28/04/2014 |
7.01
|
253,530 | 7.29 | 7.38 | 7.01 | 0 | 0 | 0 |
25/04/2014 |
7.29
|
224,330 | 7.29 | 7.48 | 7.29 | 0 | 0 | 0 |
24/04/2014 |
7.29
|
212,250 | 7.48 | 7.48 | 7.29 | 0 | 0 | 0 |
23/04/2014 |
7.48
|
246,470 | 7.66 | 7.66 | 7.38 | 0 | 0 | 0 |