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) |
0.30 | 5.77% | 37,100 | 2,100 | 0.0 |
4.20
5.50
5.50
|
2 tháng
(2024-07-22) |
-0.30 | -5.17% | 43,700 | 2,100 | 0.0 |
4.20
5.90
5.50
|
3 tháng
(2024-06-21) |
-0.50 | -8.33% | 49,900 | -1,900 | -0.0 |
4.20
6.10
5.50
|
6 tháng
(2024-03-25) |
-1.40 | -20.29% | 139,912 | 3,400 | 0.0 |
4.20
6.90
5.50
|
12 tháng
(2023-09-25) |
-0.80 | -12.70% | 457,846 | 50,873 | 0.4 |
4.20
7.80
5.50
|
24 tháng
(2022-09-30) |
-1.50 | -21.43% | 4,783,862 | 744,573 | 5.2 |
4.20
7.80
5.50
|
36 tháng
(2021-10-05) |
-7.50 | -57.69% | 21,989,061 | 1,502,873 | 10.5 |
4.20
13.50
5.50
|
60 tháng
(2019-10-16) |
-13.40 | -70.90% | 29,301,548 | 327,773 | -0.0 |
4
20.50
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
8.46
|
23,300 | 8.00 | 8.46 | 8.10 | 0 | 0 | 0 |
18/09/2014 |
8.00
|
7,700 | 8.10 | 8.10 | 7.82 | 0 | 0 | 0 |
17/09/2014 |
8.10
|
10,100 | 8.00 | 8.10 | 8.00 | 0 | 0 | 0 |
16/09/2014 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
15/09/2014 |
8.00
|
21,500 | 8.28 | 8.37 | 7.82 | 0 | 0 | 0 |
12/09/2014 |
8.28
|
1,800 | 8.10 | 8.28 | 7.55 | 0 | 0 | 0 |
11/09/2014 |
8.10
|
1,200 | 7.82 | 8.10 | 7.28 | 0 | 0 | 0 |
10/09/2014 |
7.82
|
1,600 | 7.73 | 7.82 | 7.73 | 0 | 0 | 0 |
09/09/2014 |
7.73
|
200 | 8.46 | 8.46 | 7.64 | 0 | 0 | 0 |
08/09/2014 |
8.46
|
11,200 | 8.10 | 8.46 | 8.00 | 0 | 0 | 0 |
05/09/2014 |
8.10
|
5,100 | 7.91 | 8.10 | 7.82 | 0 | 0 | 0 |
04/09/2014 |
7.91
|
4,500 | 8.00 | 8.00 | 7.28 | 0 | 0 | 0 |
03/09/2014 |
8.00
|
33,700 | 7.28 | 8.00 | 7.82 | 3,500 | 0 | 0.0 |
29/08/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
28/08/2014 |
7.28
|
1,220 | 7.19 | 7.28 | 7.00 | 1,100 | 0 | 0.0 |
27/08/2014 |
7.19
|
1,600 | 7.46 | 7.46 | 7.19 | 0 | 0 | 0 |
26/08/2014 |
7.46
|
100 | 7.28 | 7.46 | 7.46 | 0 | 0 | 0 |
25/08/2014 |
7.28
|
3,400 | 7.28 | 7.28 | 7.00 | 200 | 0 | 0.0 |
22/08/2014 |
7.28
|
400 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
21/08/2014 |
7.28
|
12,600 | 6.91 | 7.28 | 7.00 | 0 | 0 | 0 |
20/08/2014 |
6.91
|
100 | 6.64 | 6.91 | 6.91 | 0 | 0 | 0 |
19/08/2014 |
6.64
|
500 | 6.55 | 6.64 | 6.64 | 0 | 0 | 0 |
18/08/2014 |
6.55
|
200 | 7.00 | 7.00 | 6.55 | 0 | 0 | 0 |
15/08/2014 |
7.00
|
4,100 | 6.73 | 7.00 | 6.82 | 0 | 0 | 0 |
14/08/2014 |
6.73
|
500 | 7.19 | 7.19 | 6.64 | 0 | 0 | 0 |
13/08/2014 |
7.19
|
100 | 6.73 | 7.19 | 7.19 | 0 | 0 | 0 |
12/08/2014 |
6.73
|
100 | 7.19 | 7.19 | 6.73 | 0 | 0 | 0 |
11/08/2014 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
08/08/2014 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
07/08/2014 |
7.19
|
2,130 | 7.09 | 7.19 | 6.46 | 1,900 | 0 | 0.0 |
06/08/2014 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
05/08/2014 |
7.09
|
200 | 7.19 | 7.19 | 6.55 | 0 | 0 | 0 |
04/08/2014 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
01/08/2014 |
7.19
|
300 | 6.64 | 7.19 | 6.46 | 0 | 0 | 0 |
31/07/2014 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
30/07/2014 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
29/07/2014 |
6.64
|
200 | 6.91 | 6.91 | 6.64 | 0 | 0 | 0 |
28/07/2014 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
25/07/2014 |
6.91
|
300 | 7.64 | 7.64 | 6.91 | 0 | 0 | 0 |
24/07/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
23/07/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
22/07/2014 |
7.64
|
2,100 | 7.64 | 7.64 | 6.91 | 2,000 | 0 | 0.0 |
21/07/2014 |
7.64
|
1,100 | 7.09 | 7.64 | 6.46 | 900 | 0 | 0.0 |
18/07/2014 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
17/07/2014 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
16/07/2014 |
7.09
|
100 | 6.73 | 7.09 | 7.09 | 0 | 0 | 0 |
15/07/2014 |
6.73
|
200 | 7.19 | 7.19 | 6.73 | 0 | 0 | 0 |
14/07/2014 |
7.19
|
200 | 6.73 | 7.19 | 7.19 | 0 | 0 | 0 |
11/07/2014 |
6.73
|
100 | 7.28 | 7.28 | 6.73 | 0 | 0 | 0 |
10/07/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
09/07/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
08/07/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
07/07/2014 |
7.28
|
100 | 7.00 | 7.28 | 7.28 | 0 | 0 | 0 |
04/07/2014 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
03/07/2014 |
7.00
|
500 | 6.82 | 7.00 | 6.64 | 0 | 0 | 0 |
02/07/2014 |
6.82
|
200 | 7.19 | 7.64 | 6.82 | 0 | 0 | 0 |
01/07/2014 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
30/06/2014 |
7.19
|
14,400 | 7.19 | 7.19 | 6.55 | 0 | 14,300 | -0.1 |
27/06/2014 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
26/06/2014 |
7.19
|
200 | 6.73 | 7.19 | 6.82 | 0 | 0 | 0 |
25/06/2014 |
6.73
|
300 | 7.46 | 7.46 | 6.73 | 0 | 0 | 0 |
24/06/2014 |
7.46
|
200 | 6.91 | 7.46 | 7.46 | 0 | 0 | 0 |
23/06/2014 |
6.91
|
100 | 7.64 | 7.64 | 6.91 | 0 | 0 | 0 |
20/06/2014 |
7.64
|
100 | 7.19 | 7.64 | 7.64 | 0 | 0 | 0 |
19/06/2014 |
7.19
|
200 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
18/06/2014 |
7.19
|
100 | 7.00 | 7.19 | 7.19 | 0 | 0 | 0 |
17/06/2014 |
7.00
|
400 | 6.73 | 7.00 | 6.55 | 0 | 0 | 0 |
16/06/2014 |
6.73
|
100 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
13/06/2014 |
6.73
|
100 | 7.28 | 7.28 | 6.73 | 0 | 0 | 0 |
12/06/2014 |
7.28
|
100 | 6.64 | 7.28 | 7.28 | 0 | 0 | 0 |
11/06/2014 |
6.64
|
4,300 | 6.64 | 6.64 | 6.46 | 0 | 0 | 0 |
10/06/2014 |
6.64
|
1,100 | 6.64 | 6.73 | 6.64 | 0 | 0 | 0 |
09/06/2014 |
6.64
|
100 | 7.09 | 7.09 | 6.64 | 0 | 0 | 0 |
06/06/2014 |
7.09
|
100 | 6.82 | 7.09 | 7.09 | 0 | 0 | 0 |
05/06/2014 |
6.82
|
600 | 6.64 | 6.82 | 6.82 | 0 | 0 | 0 |
04/06/2014 |
6.64
|
5,000 | 6.91 | 6.91 | 6.64 | 0 | 0 | 0 |
03/06/2014 |
6.91
|
200 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
02/06/2014 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
30/05/2014 |
6.91
|
200 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
29/05/2014 |
6.91
|
200 | 6.91 | 6.91 | 6.73 | 0 | 0 | 0 |
28/05/2014 |
6.91
|
3,100 | 6.82 | 7.19 | 6.91 | 2,400 | 0 | 0.0 |
27/05/2014 |
6.82
|
3,100 | 7.19 | 7.19 | 6.73 | 0 | 0 | 0 |
26/05/2014 |
7.19
|
400 | 6.64 | 7.19 | 6.82 | 300 | 0 | 0.0 |
23/05/2014 |
6.64
|
3,200 | 6.37 | 6.64 | 6.64 | 0 | 0 | 0 |
22/05/2014 |
6.37
|
1,100 | 6.37 | 6.46 | 6.37 | 0 | 0 | 0 |
21/05/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
20/05/2014 |
6.37
|
100 | 6.73 | 6.73 | 6.37 | 100 | 0 | 0.0 |
19/05/2014 |
6.73
|
400 | 7.19 | 7.19 | 6.55 | 0 | 0 | 0 |
16/05/2014 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
15/05/2014 |
7.19
|
2,100 | 6.55 | 7.19 | 6.37 | 0 | 0 | 0 |
14/05/2014 |
6.55
|
400 | 6.37 | 6.55 | 6.37 | 0 | 0 | 0 |
13/05/2014 |
6.37
|
100 | 6.28 | 6.37 | 6.37 | 0 | 0 | 0 |
12/05/2014 |
6.28
|
18,900 | 6.37 | 6.46 | 6.28 | 17,600 | 0 | 0.1 |
09/05/2014 |
6.37
|
11,400 | 6.46 | 6.46 | 6.37 | 11,400 | 0 | 0.1 |
08/05/2014 |
6.46
|
900 | 6.82 | 6.82 | 6.46 | 0 | 0 | 0 |
07/05/2014 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
06/05/2014 |
6.82
|
1,000 | 6.91 | 6.91 | 6.82 | 0 | 0 | 0 |
05/05/2014 |
6.91
|
170 | 7.19 | 7.19 | 6.91 | 0 | 0 | 0 |
29/04/2014 |
7.19
|
100 | 7.55 | 7.55 | 7.19 | 0 | 0 | 0 |
28/04/2014 |
7.55
|
700 | 7.55 | 7.55 | 7.28 | 0 | 0 | 0 |