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 |
8.40
8.40
8.40
|
2 tháng
(2024-07-22) |
1 | 13.51% | 200 | 0 | 0 |
7.40
8.40
8.40
|
3 tháng
(2024-06-21) |
3.90 | 86.67% | 900 | 0 | 0 |
4.50
8.40
8.40
|
6 tháng
(2024-03-25) |
6.50 | 342.11% | 1,905 | 0 | 0 |
1.90
8.40
8.40
|
12 tháng
(2023-09-25) |
4 | 90.91% | 13,365 | 0 | 0 |
1.70
8.40
8.40
|
24 tháng
(2022-09-30) |
-2.30 | -21.50% | 98,965 | -200 | -0.0 |
1.70
10.70
8.40
|
36 tháng
(2021-10-05) |
-4.20 | -33.33% | 3,046,517 | -300 | -0.0 |
1.70
15.40
8.40
|
60 tháng
(2019-10-16) |
-0.10 | -1.18% | 4,352,737 | -8,081 | -0.1 |
1.70
15.40
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
6.80
|
83,900 | 7 | 7.10 | 6.60 | 0 | 0 | 0 |
18/09/2014 |
6.70
|
219,800 | 7.10 | 7.60 | 6.70 | 2,000 | 0 | 0.0 |
17/09/2014 |
7.20
|
282,800 | 7.80 | 7.80 | 7.20 | 0 | 3,300 | -0.0 |
16/09/2014 |
7.90
|
192,400 | 8 | 8 | 7.50 | 0 | 600 | -0.0 |
15/09/2014 |
8.10
|
503,300 | 8.50 | 8.50 | 8 | 78,700 | 0 | 0.6 |
12/09/2014 |
7.80
|
743,500 | 7.10 | 7.80 | 7 | 3,400 | 3,000 | 0.0 |
11/09/2014 |
7.10
|
159,000 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
10/09/2014 |
7
|
68,800 | 6.90 | 7 | 6.80 | 0 | 1,400 | -0.0 |
09/09/2014 |
6.90
|
310,500 | 7.20 | 7.40 | 6.70 | 0 | 0 | 0 |
08/09/2014 |
7.20
|
412,900 | 6.60 | 7.30 | 6.60 | 3,600 | 5,000 | -0.0 |
05/09/2014 |
6.70
|
82,600 | 6.50 | 6.70 | 6.50 | 1,400 | 0 | 0.0 |
04/09/2014 |
6.40
|
109,500 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
03/09/2014 |
6.60
|
124,500 | 6.70 | 6.80 | 6.50 | 4,000 | 2,000 | 0.0 |
29/08/2014 |
6.70
|
42,000 | 6.90 | 6.90 | 6.70 | 1,000 | 3,000 | -0.0 |
28/08/2014 |
6.90
|
128,800 | 6.80 | 7.20 | 6.70 | 0 | 7,000 | -0.0 |
27/08/2014 |
6.70
|
344,900 | 6.20 | 6.70 | 6.10 | 3,000 | 0 | 0.0 |
26/08/2014 |
6.10
|
14,100 | 6.10 | 6.30 | 6.10 | 3,000 | 0 | 0.0 |
25/08/2014 |
6.20
|
19,300 | 6.20 | 6.30 | 6.20 | 1,000 | 0 | 0.0 |
22/08/2014 |
6.20
|
39,100 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
21/08/2014 |
6.30
|
16,700 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
20/08/2014 |
6.30
|
16,100 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
19/08/2014 |
6.30
|
11,300 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
18/08/2014 |
6.20
|
8,100 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
15/08/2014 |
6.20
|
20,900 | 6.20 | 6.20 | 6.10 | 2,000 | 0 | 0.0 |
14/08/2014 |
6.10
|
26,200 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
13/08/2014 |
6.40
|
26,200 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
12/08/2014 |
6.40
|
6,600 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
11/08/2014 |
6.50
|
7,100 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
08/08/2014 |
6.70
|
129,000 | 6.30 | 6.70 | 6.10 | 0 | 0 | 0 |
07/08/2014 |
6.30
|
45,500 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
06/08/2014 |
6.30
|
11,700 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
05/08/2014 |
6.20
|
8,000 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
04/08/2014 |
6.30
|
14,000 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
01/08/2014 |
6.30
|
61,000 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
31/07/2014 |
6.30
|
27,500 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
30/07/2014 |
6.40
|
4,700 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
29/07/2014 |
6.30
|
3,200 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
28/07/2014 |
6.20
|
12,500 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
25/07/2014 |
6.40
|
10,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
24/07/2014 |
6.70
|
9,100 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
23/07/2014 |
6.40
|
3,300 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
22/07/2014 |
6.40
|
14,600 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
21/07/2014 |
6.70
|
20,500 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
18/07/2014 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
17/07/2014 |
6.60
|
17,400 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
16/07/2014 |
6.90
|
10,200 | 7 | 7 | 6.70 | 0 | 0 | 0 |
15/07/2014 |
6.70
|
16,200 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
14/07/2014 |
6.60
|
7,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
11/07/2014 |
6.80
|
1,100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
10/07/2014 |
6.60
|
23,100 | 7 | 7 | 6.60 | 0 | 0 | 0 |
09/07/2014 |
6.90
|
11,100 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
08/07/2014 |
6.80
|
17,500 | 7 | 7 | 6.80 | 0 | 0 | 0 |
07/07/2014 |
7
|
87,300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
04/07/2014 |
7
|
42,500 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
03/07/2014 |
6.90
|
45,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
02/07/2014 |
6.90
|
41,800 | 6.90 | 7 | 6.90 | 1,500 | 0 | 0.0 |
01/07/2014 |
7
|
23,000 | 7 | 7.30 | 7 | 2,000 | 0 | 0.0 |
30/06/2014 |
7.40
|
57,000 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
27/06/2014 |
6.80
|
5,300 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
26/06/2014 |
6.90
|
7,600 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
25/06/2014 |
6.90
|
7,300 | 7 | 7 | 6.80 | 0 | 0 | 0 |
24/06/2014 |
6.90
|
300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
23/06/2014 |
7
|
700 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
20/06/2014 |
7
|
12,500 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
19/06/2014 |
7
|
16,600 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
18/06/2014 |
7.10
|
7,400 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
17/06/2014 |
7.10
|
25,800 | 7 | 7.20 | 7 | 0 | 0 | 0 |
16/06/2014 |
7.10
|
28,900 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
13/06/2014 |
7
|
51,500 | 7 | 7.10 | 7 | 0 | 0 | 0 |
12/06/2014 |
7
|
49,200 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
11/06/2014 |
7
|
10,000 | 7 | 7 | 7 | 0 | 0 | 0 |
10/06/2014 |
7
|
47,500 | 7 | 7 | 6.70 | 0 | 0 | 0 |
09/06/2014 |
7.10
|
31,700 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
06/06/2014 |
7.30
|
10,900 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
05/06/2014 |
7.30
|
9,700 | 7 | 7.30 | 7 | 0 | 0 | 0 |
04/06/2014 |
7.30
|
20,600 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
03/06/2014 |
7.50
|
21,500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
02/06/2014 |
7.60
|
176,200 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
30/05/2014 |
7.60
|
186,200 | 7.10 | 7.60 | 7.10 | 1,000 | 0 | 0.0 |
29/05/2014 |
7.50
|
71,600 | 7.60 | 7.60 | 7.20 | 0 | 3,000 | -0.0 |
28/05/2014 |
7.60
|
100,200 | 7.70 | 7.70 | 7.30 | 500 | 0 | 0.0 |
27/05/2014 |
7.50
|
203,100 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
26/05/2014 |
7.30
|
93,900 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
23/05/2014 |
7.40
|
52,200 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
22/05/2014 |
7.40
|
364,100 | 7 | 7.70 | 7 | 2,000 | 0 | 0.0 |
21/05/2014 |
7
|
185,600 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
20/05/2014 |
6.70
|
72,300 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
19/05/2014 |
6.50
|
30,800 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
16/05/2014 |
6.40
|
134,400 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
15/05/2014 |
6.40
|
49,000 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
14/05/2014 |
6.30
|
41,400 | 6.10 | 6.40 | 6.10 | 2,000 | 0 | 0.0 |
13/05/2014 |
6.10
|
192,200 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
12/05/2014 |
6.10
|
309,500 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
09/05/2014 |
6.50
|
100,500 | 5.70 | 6.50 | 5.70 | 0 | 0 | 0 |
08/05/2014 |
6
|
372,200 | 6.30 | 6.50 | 6 | 0 | 0 | 0 |
07/05/2014 |
6.60
|
47,600 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
06/05/2014 |
6.70
|
187,200 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
05/05/2014 |
6.60
|
96,000 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
29/04/2014 |
6.60
|
39,700 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
28/04/2014 |
6.60
|
84,500 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |