Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-9.60 | -8.86% | 28,595,400 | 4,393 | -14.1 |
98.80
109.30
98.80
|
2 tháng
(2024-07-22) |
4.60 | 4.88% | 56,196,800 | -559 | -17.4 |
93.80
109.30
98.80
|
3 tháng
(2024-06-24) |
1.50 | 1.54% | 79,006,600 | -7,307 | -18.0 |
93.80
109.30
98.80
|
6 tháng
(2024-03-25) |
2.80 | 2.92% | 166,669,200 | -178,341 | -132.8 |
91.50
109.30
98.80
|
12 tháng
(2023-09-26) |
21.59 | 27.96% | 287,775,400 | -262,256 | -139.7 |
71.57
109.30
98.80
|
24 tháng
(2022-10-03) |
26.98 | 37.58% | 417,869,200 | -1,348,889 | -170.8 |
68.38
109.30
98.80
|
36 tháng
(2021-10-06) |
29.26 | 42.09% | 617,921,700 | 1,793,055 | 223.5 |
64.64
109.30
98.80
|
60 tháng
(2019-10-17) |
42.41 | 75.22% | 954,710,310 | 1,576,132 | 208.7 |
31.98
109.30
98.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
7.01
|
3,980 | 7.01 | 7.08 | 6.94 | 0 | 80 | -0.0 |
16/09/2014 |
7.01
|
1,210 | 6.94 | 7.01 | 6.90 | 0 | 0 | 0 |
15/09/2014 |
6.94
|
120 | 7.12 | 7.12 | 6.94 | 0 | 0 | 0 |
12/09/2014 |
7.12
|
3,650 | 7.01 | 7.12 | 6.90 | 0 | 0 | 0 |
11/09/2014 |
7.01
|
3,030 | 7.12 | 7.12 | 7.01 | 0 | 0 | 0 |
10/09/2014 |
7.12
|
5,600 | 7.17 | 7.17 | 7.01 | 0 | 0 | 0 |
09/09/2014 |
7.17
|
15,730 | 7.46 | 7.46 | 7.01 | 0 | 0 | 0 |
08/09/2014 |
7.46
|
26,990 | 7.58 | 7.58 | 7.15 | 0 | 0 | 0 |
05/09/2014 |
7.58
|
11,390 | 7.64 | 7.64 | 7.24 | 1,645,802 | 1,645,802 | 0 |
04/09/2014 |
7.64
|
49,240 | 7.19 | 7.64 | 7.03 | 0 | 0 | 0 |
03/09/2014 |
7.19
|
23,290 | 7.19 | 7.26 | 7.19 | 0 | 0 | 0 |
29/08/2014 |
7.19
|
5,060 | 7.19 | 7.24 | 7.19 | 1,250 | 0 | 0.0 |
28/08/2014 |
7.19
|
40 | 7.12 | 7.33 | 7.19 | 10 | 0 | 0.0 |
27/08/2014 |
7.12
|
3,170 | 7.12 | 7.12 | 7.06 | 0 | 0 | 0 |
26/08/2014 |
7.12
|
5,570 | 7.21 | 7.21 | 7.12 | 0 | 0 | 0 |
25/08/2014 |
7.21
|
16,060 | 7.12 | 7.55 | 7.12 | 4,740 | 1,250 | 0.1 |
22/08/2014 |
7.12
|
2,490 | 7.12 | 7.35 | 7.01 | 0 | 0 | 0 |
21/08/2014 |
7.12
|
12,300 | 7.19 | 7.24 | 7.12 | 0 | 0 | 0 |
20/08/2014 |
7.19
|
10,540 | 7.19 | 7.24 | 7.19 | 0 | 10 | -0.0 |
19/08/2014 |
7.19
|
13,310 | 7.17 | 7.24 | 7.17 | 0 | 4,720 | -0.2 |
18/08/2014 |
7.17
|
26,050 | 6.94 | 7.35 | 6.94 | 0 | 20 | -0.0 |
15/08/2014 |
6.94
|
5,030 | 6.94 | 7.01 | 6.83 | 0 | 0 | 0 |
14/08/2014 |
6.94
|
11,710 | 7.01 | 7.12 | 6.92 | 40,800 | 40,800 | 0 |
13/08/2014 |
7.01
|
16,220 | 6.90 | 7.01 | 6.90 | 0 | 0 | 0 |
12/08/2014 |
6.90
|
100 | 6.90 | 6.99 | 6.90 | 0 | 0 | 0 |
11/08/2014 |
6.90
|
1,440 | 6.90 | 6.97 | 6.83 | 0 | 0 | 0 |
08/08/2014 |
6.90
|
6,220 | 6.85 | 6.99 | 6.78 | 0 | 0 | 0 |
07/08/2014 |
6.85
|
2,520 | 6.83 | 6.97 | 6.69 | 0 | 0 | 0 |
06/08/2014 |
6.83
|
1,630 | 6.88 | 6.88 | 6.67 | 0 | 0 | 0 |
05/08/2014 |
6.88
|
7,070 | 6.94 | 6.94 | 6.78 | 0 | 0 | 0 |
04/08/2014 |
6.94
|
70 | 6.97 | 6.97 | 6.78 | 0 | 0 | 0 |
01/08/2014 |
6.97
|
2,320 | 6.90 | 6.97 | 6.78 | 22,414 | 22,414 | 0 |
31/07/2014 |
6.90
|
20 | 6.78 | 6.97 | 6.90 | 0 | 0 | 0 |
30/07/2014 |
6.78
|
14,160 | 6.78 | 7.10 | 6.69 | 1,560 | 0 | 0.0 |
29/07/2014 |
6.78
|
4,600 | 6.85 | 6.92 | 6.78 | 0 | 0 | 0 |
28/07/2014 |
6.85
|
220 | 6.88 | 6.97 | 6.78 | 0 | 0 | 0 |
25/07/2014 |
6.88
|
190 | 6.94 | 6.94 | 6.88 | 180 | 0 | 0.0 |
24/07/2014 |
6.94
|
1,670 | 6.97 | 6.97 | 6.74 | 0 | 1,560 | -0.0 |
23/07/2014 |
6.97
|
4,360 | 7.01 | 7.01 | 6.67 | 0 | 0 | 0 |
22/07/2014 |
7.01
|
1,110 | 7.01 | 7.01 | 6.99 | 0 | 0 | 0 |
21/07/2014 |
7.01
|
34,380 | 6.67 | 7.12 | 6.67 | 0 | 180 | -0.0 |
18/07/2014 |
6.67
|
59,820 | 6.78 | 6.88 | 6.67 | 0 | 0 | 0 |
17/07/2014 |
6.78
|
540 | 6.78 | 6.78 | 6.69 | 0 | 0 | 0 |
16/07/2014 |
6.78
|
2,530 | 6.83 | 6.83 | 6.69 | 0 | 0 | 0 |
15/07/2014 |
6.83
|
7,580 | 6.78 | 7.21 | 6.78 | 0 | 0 | 0 |
14/07/2014 |
6.78
|
1,060 | 6.83 | 6.83 | 6.67 | 0 | 0 | 0 |
11/07/2014 |
6.83
|
540 | 6.83 | 6.83 | 6.69 | 0 | 0 | 0 |
10/07/2014 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
09/07/2014 |
6.83
|
3,280 | 6.78 | 6.85 | 6.69 | 0 | 0 | 0 |
08/07/2014 |
6.78
|
14,030 | 6.81 | 6.81 | 6.67 | 0 | 0 | 0 |
07/07/2014 |
6.81
|
1,280 | 6.85 | 6.85 | 6.69 | 0 | 0 | 0 |
04/07/2014 |
6.85
|
14,560 | 6.69 | 6.99 | 6.72 | 0 | 0 | 0 |
03/07/2014 |
6.69
|
14,160 | 6.69 | 6.78 | 6.67 | 0 | 0 | 0 |
02/07/2014 |
6.69
|
6,630 | 6.76 | 6.78 | 6.67 | 0 | 0 | 0 |
01/07/2014 |
6.76
|
16,800 | 6.78 | 6.78 | 6.67 | 0 | 0 | 0 |
30/06/2014 |
6.78
|
6,150 | 6.74 | 7.06 | 6.67 | 240 | 0 | 0.0 |
27/06/2014 |
6.74
|
20 | 6.74 | 6.74 | 6.60 | 0 | 0 | 0 |
26/06/2014 |
6.74
|
3,230 | 6.74 | 6.74 | 6.69 | 10 | 0 | 0.0 |
25/06/2014 |
6.74
|
4,900 | 6.67 | 6.81 | 6.67 | 0 | 0 | 0 |
24/06/2014 |
6.67
|
20,500 | 6.83 | 6.83 | 6.67 | 0 | 0 | 0 |
23/06/2014 |
6.83
|
2,610 | 6.65 | 6.83 | 6.60 | 0 | 0 | 0 |
20/06/2014 |
6.65
|
1,830 | 6.78 | 6.78 | 6.60 | 0 | 0 | 0 |
19/06/2014 |
6.78
|
750 | 6.99 | 6.99 | 6.67 | 820,000 | 820,250 | -0.0 |
18/06/2014 |
6.99
|
13,520 | 6.92 | 6.99 | 6.51 | 0 | 0 | 0 |
17/06/2014 |
6.92
|
8,000 | 6.85 | 6.92 | 6.83 | 0 | 0 | 0 |
16/06/2014 |
6.85
|
3,630 | 6.88 | 6.88 | 6.58 | 0 | 0 | 0 |
13/06/2014 |
6.88
|
1,260 | 6.88 | 6.88 | 6.72 | 0 | 0 | 0 |
12/06/2014 |
6.88
|
10 | 6.78 | 6.88 | 6.88 | 0 | 0 | 0 |
11/06/2014 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
10/06/2014 |
6.78
|
290 | 6.90 | 6.90 | 6.78 | 0 | 0 | 0 |
09/06/2014 |
6.90
|
700 | 6.85 | 6.90 | 6.90 | 0 | 0 | 0 |
06/06/2014 |
6.85
|
4,110 | 6.88 | 6.88 | 6.58 | 0 | 0 | 0 |
05/06/2014 |
6.88
|
1,110 | 6.88 | 6.92 | 6.88 | 0 | 0 | 0 |
04/06/2014 |
6.88
|
210 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
03/06/2014 |
6.88
|
3,820 | 6.99 | 6.99 | 6.69 | 1,200 | 0 | 0.0 |
02/06/2014 |
6.99
|
1,770 | 7.01 | 7.01 | 6.69 | 0 | 0 | 0 |
30/05/2014 |
7.01
|
2,500 | 6.90 | 7.01 | 6.60 | 0 | 0 | 0 |
29/05/2014 |
6.90
|
1,560 | 6.94 | 6.94 | 6.78 | 0 | 0 | 0 |
28/05/2014 |
6.94
|
30,590 | 6.97 | 6.97 | 6.81 | 0 | 0 | 0 |
27/05/2014 |
6.97
|
3,970 | 6.97 | 6.97 | 6.67 | 0 | 1,200 | -0.0 |
26/05/2014 |
6.97
|
5,620 | 6.56 | 6.99 | 6.94 | 0 | 0 | 0 |
23/05/2014 |
6.56
|
580 | 6.90 | 6.90 | 6.56 | 0 | 0 | 0 |
22/05/2014 |
6.90
|
1,710 | 6.90 | 6.90 | 6.83 | 1,360 | 0 | 0.0 |
21/05/2014 |
6.90
|
1,110 | 6.88 | 6.90 | 6.56 | 0 | 0 | 0 |
20/05/2014 |
6.88
|
7,680 | 6.67 | 6.88 | 6.56 | 0 | 0 | 0 |
19/05/2014 |
6.67
|
350 | 6.67 | 6.67 | 6.56 | 0 | 0 | 0 |
16/05/2014 |
6.67
|
2,960 | 6.67 | 6.67 | 6.56 | 0 | 1,360 | -0.0 |
15/05/2014 |
6.67
|
5,280 | 6.58 | 6.78 | 6.58 | 0 | 0 | 0 |
14/05/2014 |
6.58
|
93,290 | 6.81 | 6.81 | 6.56 | 1,700 | 0 | 0.1 |
13/05/2014 |
6.81
|
6,610 | 6.67 | 6.81 | 6.45 | 540 | 0 | 0.0 |
12/05/2014 |
6.67
|
51,480 | 6.72 | 6.72 | 6.26 | 300 | 0 | 0.0 |
09/05/2014 |
6.72
|
1,610 | 6.67 | 6.74 | 6.31 | 400 | 0 | 0.0 |
08/05/2014 |
6.67
|
25,480 | 6.78 | 6.78 | 6.31 | 0 | 1,700 | -0.0 |
07/05/2014 |
6.78
|
1,550 | 6.90 | 6.90 | 6.63 | 0 | 540 | -0.0 |
06/05/2014 |
6.90
|
8,940 | 6.97 | 6.97 | 6.56 | 0 | 300 | -0.0 |
05/05/2014 |
6.97
|
1,170 | 7.01 | 7.01 | 6.56 | 0 | 400 | -0.0 |
29/04/2014 |
7.01
|
1,040 | 6.58 | 7.01 | 6.65 | 0 | 0 | 0 |
28/04/2014 |
6.58
|
350 | 6.97 | 6.97 | 6.58 | 0 | 0 | 0 |
25/04/2014 |
6.97
|
1,810 | 6.94 | 6.97 | 6.67 | 0 | 0 | 0 |
24/04/2014 |
6.94
|
2,010 | 6.85 | 6.94 | 6.78 | 0 | 0 | 0 |