| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-16) |
-0.44 | -4.52% | 17,200 | 0 | 0 |
9.30
9.80
9.30
|
|
2 tháng
(2024-09-16) |
-0.60 | -6.06% | 44,200 | 0 | 0 |
9.09
9.99
9.30
|
|
3 tháng
(2024-08-19) |
0.04 | 0.43% | 65,200 | 0 | 0 |
9.09
9.99
9.30
|
|
6 tháng
(2024-05-20) |
0.77 | 9.06% | 440,000 | 5,100 | 0.0 |
8.43
9.99
9.30
|
|
12 tháng
(2023-11-21) |
0.43 | 4.89% | 1,029,700 | -254,700 | -2.3 |
8.07
9.99
9.30
|
|
24 tháng
(2022-11-28) |
0.60 | 6.84% | 2,334,800 | -718,790 | -7.8 |
8.07
10.80
9.30
|
|
36 tháng
(2021-12-01) |
-3.47 | -27.16% | 5,119,400 | -408,891 | -2.0 |
8.07
14.85
9.30
|
|
60 tháng
(2019-12-12) |
-0.54 | -5.51% | 8,356,700 | -1,107,141 | -14.1 |
8.07
14.85
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/11/2014 |
7.26
|
10 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 06/11/2014 |
7.26
|
380 | 7.26 | 7.26 | 7.26 | 0 | 380 | -0.0 |
| 05/11/2014 |
7.26
|
530 | 7.22 | 7.26 | 7.26 | 0 | 0 | 0 |
| 04/11/2014 |
7.22
|
2,350 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 03/11/2014 |
7.22
|
2,120 | 7.06 | 7.22 | 7.22 | 0 | 0 | 0 |
| 31/10/2014 |
7.06
|
360 | 6.63 | 7.06 | 7.06 | 0 | 0 | 0 |
| 30/10/2014 |
6.63
|
2,910 | 7.06 | 7.06 | 6.63 | 0 | 2,910 | -0.0 |
| 29/10/2014 |
7.06
|
2,330 | 7.18 | 7.18 | 6.71 | 0 | 1,510 | -0.0 |
| 28/10/2014 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 27/10/2014 |
7.18
|
8,700 | 7.30 | 7.30 | 7.06 | 0 | 8,700 | -0.2 |
| 24/10/2014 |
7.30
|
27,220 | 7.30 | 7.34 | 7.26 | 0 | 23,190 | -0.4 |
| 23/10/2014 |
7.30
|
21,020 | 7.30 | 7.34 | 7.26 | 0 | 19,240 | -0.4 |
| 22/10/2014 |
7.30
|
49,220 | 7.34 | 7.34 | 7.26 | 0 | 30,910 | -0.6 |
| 21/10/2014 |
7.34
|
6,800 | 7.42 | 7.42 | 7.34 | 0 | 6,800 | -0.1 |
| 20/10/2014 |
7.42
|
10,020 | 7.62 | 7.62 | 7.42 | 5,000 | 0 | 0.1 |
| 17/10/2014 |
7.62
|
23,520 | 7.69 | 7.69 | 7.50 | 10,060 | 0 | 0.2 |
| 16/10/2014 |
7.69
|
10,120 | 7.77 | 7.77 | 7.54 | 10,120 | 7,400 | 0.1 |
| 15/10/2014 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 14/10/2014 |
7.77
|
9,190 | 7.81 | 7.81 | 7.62 | 50 | 540 | -0.0 |
| 13/10/2014 |
7.81
|
10,090 | 8.09 | 8.09 | 7.81 | 0 | 90 | -0.0 |
| 10/10/2014 |
8.09
|
430 | 7.62 | 8.09 | 7.62 | 430 | 0 | 0.0 |
| 09/10/2014 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 08/10/2014 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 07/10/2014 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 06/10/2014 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 03/10/2014 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 02/10/2014 |
7.62
|
1,900 | 7.42 | 7.69 | 7.30 | 1,900 | 0 | 0.0 |
| 01/10/2014 |
7.42
|
210 | 7.42 | 7.42 | 7.30 | 210 | 0 | 0.0 |
| 30/09/2014 |
7.42
|
330 | 7.46 | 7.46 | 7.34 | 10 | 0 | 0.0 |
| 29/09/2014 |
7.46
|
11,470 | 7.50 | 7.85 | 7.30 | 10,470 | 0 | 0.2 |
| 26/09/2014 |
7.50
|
10 | 7.22 | 7.50 | 7.50 | 10 | 0 | 0.0 |
| 25/09/2014 |
7.22
|
2,960 | 7.18 | 7.22 | 7.10 | 2,960 | 0 | 0.1 |
| 24/09/2014 |
7.18
|
1,010 | 7.26 | 7.26 | 7.18 | 1,010 | 0 | 0.0 |
| 23/09/2014 |
7.26
|
4,700 | 7.26 | 7.26 | 7.10 | 4,700 | 350 | 0.1 |
| 22/09/2014 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 19/09/2014 |
7.26
|
130 | 7.10 | 7.26 | 7.10 | 10 | 0 | 0.0 |
| 18/09/2014 |
7.10
|
3,500 | 7.34 | 7.34 | 7.10 | 3,500 | 2,500 | 0.0 |
| 17/09/2014 |
7.34
|
7,570 | 7.42 | 7.42 | 7.10 | 570 | 7,560 | -0.1 |
| 16/09/2014 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 15/09/2014 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 12/09/2014 |
7.42
|
2,880 | 7.46 | 7.46 | 7.14 | 1,880 | 0 | 0.0 |
| 11/09/2014 |
7.46
|
210 | 7.46 | 7.46 | 7.10 | 210 | 0 | 0.0 |
| 10/09/2014 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 09/09/2014 |
7.46
|
9,770 | 7.30 | 7.46 | 7.18 | 4,020 | 0 | 0.1 |
| 08/09/2014 |
7.30
|
10,060 | 7.22 | 7.30 | 7.22 | 5,020 | 2,000 | 0.1 |
| 05/09/2014 |
7.22
|
6,590 | 7.18 | 7.22 | 7.10 | 4,820 | 4,000 | 0.0 |
| 04/09/2014 |
7.18
|
4,110 | 7.26 | 7.26 | 7.10 | 3,780 | 3,000 | 0.0 |
| 03/09/2014 |
7.26
|
30 | 7.14 | 7.26 | 7.26 | 30 | 0 | 0.0 |
| 29/08/2014 |
7.14
|
8,180 | 7.10 | 7.22 | 7.10 | 1,350 | 4,100 | -0.0 |
| 28/08/2014 |
7.10
|
6,120 | 7.14 | 7.14 | 7.10 | 2,770 | 5,800 | -0.1 |
| 27/08/2014 |
7.14
|
12,250 | 7.10 | 7.14 | 7.10 | 3,000 | 3,200 | -0.0 |
| 26/08/2014 |
7.10
|
5,300 | 7.10 | 7.14 | 7.10 | 3,790 | 3,810 | -0.0 |
| 25/08/2014 |
7.10
|
19,260 | 7.18 | 7.18 | 7.10 | 5,000 | 9,500 | -0.1 |
| 22/08/2014 |
7.18
|
6,610 | 7.18 | 7.18 | 7.10 | 4,610 | 2,600 | 0.0 |
| 21/08/2014 |
7.18
|
1,290 | 7.10 | 7.18 | 7.10 | 1,290 | 0 | 0.0 |
| 20/08/2014 |
7.10
|
2,980 | 7.10 | 7.10 | 7.10 | 2,980 | 1,800 | 0.0 |
| 19/08/2014 |
7.10
|
5,020 | 7.10 | 7.10 | 7.10 | 5,000 | 1,000 | 0.1 |
| 18/08/2014 |
7.10
|
2,400 | 7.10 | 7.10 | 7.10 | 2,400 | 0 | 0.0 |
| 15/08/2014 |
7.10
|
5,000 | 7.10 | 7.10 | 7.10 | 5,000 | 1,800 | 0.1 |
| 14/08/2014 |
7.10
|
8,510 | 7.10 | 7.10 | 7.06 | 8,500 | 0 | 0.2 |
| 13/08/2014 |
7.10
|
5,000 | 7.10 | 7.10 | 7.10 | 5,000 | 2,000 | 0.1 |
| 12/08/2014 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 11/08/2014 |
7.10
|
5,960 | 7.22 | 7.22 | 6.79 | 5,020 | 2,440 | 0.0 |
| 08/08/2014 |
7.22
|
3,020 | 7.10 | 7.22 | 7.10 | 2,970 | 0 | 0.1 |
| 07/08/2014 |
7.10
|
30 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 06/08/2014 |
7.10
|
50 | 7.26 | 7.26 | 7.10 | 0 | 0 | 0 |
| 05/08/2014 |
7.26
|
3,010 | 7.26 | 7.26 | 7.10 | 3,010 | 0 | 0.1 |
| 04/08/2014 |
7.26
|
6,030 | 7.06 | 7.26 | 7.06 | 6,020 | 0 | 0.1 |
| 01/08/2014 |
7.06
|
7,000 | 7.18 | 7.18 | 7.06 | 5,500 | 3,000 | 0.0 |
| 31/07/2014 |
7.18
|
6,540 | 7.18 | 7.26 | 7.10 | 3,440 | 3,500 | -0.0 |
| 30/07/2014 |
7.18
|
7,410 | 7.18 | 7.18 | 7.10 | 3,020 | 500 | 0.0 |
| 29/07/2014 |
7.18
|
4,010 | 7.26 | 7.26 | 7.14 | 3,010 | 0 | 0.1 |
| 28/07/2014 |
7.26
|
7,210 | 7.30 | 7.30 | 7.14 | 3,190 | 0 | 0.1 |
| 25/07/2014 |
7.30
|
8,000 | 7.26 | 7.30 | 7.14 | 3,200 | 6,100 | -0.1 |
| 24/07/2014 |
7.26
|
5,380 | 7.30 | 7.30 | 7.14 | 3,020 | 4,500 | -0.0 |
| 23/07/2014 |
7.30
|
5,120 | 7.38 | 7.38 | 7.14 | 3,920 | 3,500 | 0.0 |
| 22/07/2014 |
7.38
|
5,640 | 7.18 | 7.42 | 7.14 | 3,080 | 3,600 | -0.0 |
| 21/07/2014 |
7.18
|
4,820 | 7.38 | 7.42 | 7.14 | 2,500 | 0 | 0.0 |
| 18/07/2014 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 17/07/2014 |
7.38
|
100 | 7.46 | 7.46 | 7.38 | 0 | 0 | 0 |
| 16/07/2014 |
7.46
|
2,070 | 7.50 | 7.50 | 7.14 | 520 | 0 | 0.0 |
| 15/07/2014 |
7.50
|
1,530 | 7.50 | 7.50 | 7.14 | 1,530 | 0 | 0.0 |
| 14/07/2014 |
7.50
|
50 | 7.34 | 7.50 | 7.50 | 50 | 0 | 0.0 |
| 11/07/2014 |
7.34
|
3,100 | 7.34 | 7.34 | 7.14 | 3,100 | 0 | 0.1 |
| 10/07/2014 |
7.34
|
1,040 | 7.34 | 7.34 | 6.83 | 220 | 0 | 0.0 |
| 09/07/2014 |
7.34
|
3,020 | 7.34 | 7.34 | 7.14 | 3,020 | 0 | 0.1 |
| 08/07/2014 |
7.34
|
1,070 | 7.30 | 7.34 | 7.14 | 1,070 | 0 | 0.0 |
| 07/07/2014 |
7.30
|
600 | 7.14 | 7.46 | 7.10 | 600 | 300 | 0.0 |
| 04/07/2014 |
7.14
|
1,600 | 7.26 | 7.30 | 7.14 | 500 | 0 | 0.0 |
| 03/07/2014 |
7.26
|
3,200 | 7.22 | 7.26 | 7.10 | 3,200 | 0 | 0.1 |
| 02/07/2014 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 01/07/2014 |
7.22
|
1,130 | 7.34 | 7.34 | 7.14 | 1,130 | 0 | 0.0 |
| 30/06/2014 |
7.34
|
1,180 | 7.22 | 7.50 | 7.22 | 880 | 0 | 0.0 |
| 27/06/2014 |
7.22
|
2,860 | 7.22 | 7.22 | 7.14 | 2,760 | 0 | 0.0 |
| 26/06/2014 |
7.22
|
1,050 | 7.46 | 7.46 | 6.98 | 50 | 0 | 0.0 |
| 25/06/2014 |
7.46
|
4,630 | 7.10 | 7.46 | 7.02 | 4,630 | 0 | 0.1 |
| 24/06/2014 |
7.10
|
1,070 | 7.14 | 7.14 | 6.94 | 1,010 | 0 | 0.0 |
| 23/06/2014 |
7.14
|
1,000 | 7.26 | 7.26 | 7.14 | 0 | 0 | 0 |
| 20/06/2014 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 19/06/2014 |
7.26
|
7,210 | 7.30 | 7.30 | 6.83 | 3,100 | 0 | 0.1 |