| 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) |
-0.10 | -2.86% | 13,500 | 0 | 0 |
3.40
3.60
3.40
|
|
2 tháng
(2024-07-22) |
-0.50 | -12.82% | 33,100 | 0 | 0 |
3.30
3.90
3.40
|
|
3 tháng
(2024-06-24) |
-0.80 | -19.05% | 70,100 | 0 | 0 |
3.30
4.20
3.40
|
|
6 tháng
(2024-03-25) |
-0.70 | -17.07% | 652,500 | 320,800 | 1.1 |
3.30
5.90
3.40
|
|
12 tháng
(2023-09-26) |
-1.90 | -35.85% | 1,348,900 | 320,935 | 1.1 |
3.30
5.90
3.40
|
|
24 tháng
(2022-10-03) |
-9.40 | -73.44% | 5,765,986 | -473,315 | -4.2 |
3.30
12.80
3.40
|
|
36 tháng
(2021-10-06) |
-16.30 | -82.74% | 8,595,258 | -585,712 | -5.7 |
3.30
24.10
3.40
|
|
60 tháng
(2019-10-17) |
-3.75 | -52.45% | 16,832,898 | -388,982 | -8.6 |
3.30
46.15
3.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/09/2014 |
9.20
|
11,000 | 9.60 | 9.60 | 9.20 | 10,040 | 0 | 0.1 |
| 05/09/2014 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 04/09/2014 |
9.60
|
100 | 9.70 | 9.70 | 9.60 | 100 | 0 | 0.0 |
| 03/09/2014 |
9.70
|
11,200 | 10 | 10 | 9.70 | 10,000 | 11,040 | -0.0 |
| 29/08/2014 |
10
|
14,210 | 9.90 | 10.10 | 9.90 | 11,000 | 0 | 0.1 |
| 28/08/2014 |
9.90
|
4,000 | 9.90 | 10.40 | 9.90 | 0 | 0 | 0 |
| 27/08/2014 |
9.90
|
11,750 | 10 | 10.70 | 9.30 | 8,600 | 0 | 0.1 |
| 26/08/2014 |
10
|
3,520 | 10.30 | 10.50 | 9.60 | 1,000 | 0 | 0.0 |
| 25/08/2014 |
10.30
|
50 | 9.70 | 10.30 | 10.30 | 0 | 0 | 0 |
| 22/08/2014 |
9.70
|
11,060 | 9.30 | 9.70 | 9.10 | 1,000 | 0 | 0.0 |
| 21/08/2014 |
9.30
|
6,920 | 8.70 | 9.30 | 9.10 | 0 | 0 | 0 |
| 20/08/2014 |
8.70
|
1,200 | 8.70 | 9.30 | 8.70 | 1,000 | 100 | 0.0 |
| 19/08/2014 |
8.70
|
20 | 8.70 | 8.70 | 8.70 | 20 | 0 | 0.0 |
| 18/08/2014 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 1,000 | 0 | 0.0 |
| 15/08/2014 |
8.70
|
120 | 8.90 | 9.50 | 8.70 | 20 | 10 | 0.0 |
| 14/08/2014 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 100 | 0 | 0.0 |
| 13/08/2014 |
8.90
|
10 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
| 12/08/2014 |
9.50
|
3,010 | 10 | 10 | 9.50 | 170 | 0 | 0.0 |
| 11/08/2014 |
10
|
31,100 | 9.50 | 10.10 | 9.50 | 9,920 | 0 | 0.1 |
| 08/08/2014 |
9.50
|
8,100 | 8.90 | 9.50 | 9.40 | 0 | 0 | 0 |
| 07/08/2014 |
8.90
|
6,210 | 8.40 | 8.90 | 8.30 | 0 | 5,000 | -0.0 |
| 06/08/2014 |
8.40
|
14,720 | 8.60 | 9.20 | 8.40 | 0 | 0 | 0 |
| 05/08/2014 |
8.60
|
3,940 | 8.10 | 8.60 | 8.20 | 10 | 0 | 0.0 |
| 04/08/2014 |
8.10
|
7,050 | 8 | 8.50 | 7.50 | 0 | 0 | 0 |
| 01/08/2014 |
8
|
30 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 31/07/2014 |
8.10
|
10 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 30/07/2014 |
8.10
|
10 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 29/07/2014 |
8.30
|
13,400 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 28/07/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 25/07/2014 |
8.30
|
7,290 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 24/07/2014 |
8.20
|
8,000 | 8.10 | 8.40 | 8.20 | 2,680 | 0 | 0.0 |
| 23/07/2014 |
8.10
|
500 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 22/07/2014 |
8.20
|
23,520 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 21/07/2014 |
8.20
|
2,290 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 18/07/2014 |
8.20
|
1,150 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 17/07/2014 |
8.10
|
10 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/07/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/07/2014 |
8.10
|
1,230 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/07/2014 |
8.10
|
810 | 8 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/07/2014 |
8
|
20 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 10/07/2014 |
8.10
|
10 | 8.30 | 8.30 | 8.10 | 10 | 0 | 0.0 |
| 09/07/2014 |
8.30
|
12,100 | 8.80 | 8.80 | 8.20 | 12,090 | 0 | 0.1 |
| 08/07/2014 |
8.80
|
760 | 8.30 | 8.80 | 7.90 | 0 | 0 | 0 |
| 07/07/2014 |
8.30
|
10 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 04/07/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 03/07/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 02/07/2014 |
8.30
|
1,100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 01/07/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 30/06/2014 |
8.30
|
300 | 7.80 | 8.30 | 8.30 | 0 | 0 | 0 |
| 27/06/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/06/2014 |
7.80
|
50 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/06/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 24/06/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/06/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 20/06/2014 |
7.80
|
10 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 19/06/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 18/06/2014 |
8.10
|
30 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 17/06/2014 |
7.70
|
30 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 16/06/2014 |
7.80
|
20 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 13/06/2014 |
8.10
|
370 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 12/06/2014 |
8.70
|
5,410 | 8.30 | 8.70 | 8 | 0 | 5,000 | -0.0 |
| 11/06/2014 |
8.30
|
20 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
| 10/06/2014 |
7.90
|
480 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 09/06/2014 |
8
|
660 | 8.40 | 8.90 | 8 | 0 | 0 | 0 |
| 06/06/2014 |
8.40
|
10 | 7.90 | 8.40 | 8.40 | 0 | 0 | 0 |
| 05/06/2014 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 04/06/2014 |
7.90
|
6,080 | 7.90 | 7.90 | 7.40 | 6,070 | 0 | 0.0 |
| 03/06/2014 |
7.90
|
510 | 7.90 | 8.40 | 7.90 | 0 | 0 | 0 |
| 02/06/2014 |
7.90
|
1,500 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 30/05/2014 |
8
|
190 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 29/05/2014 |
7.70
|
520 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
| 28/05/2014 |
8.10
|
30 | 7.60 | 8.10 | 7.30 | 0 | 0 | 0 |
| 27/05/2014 |
7.60
|
20 | 8.10 | 8.50 | 7.60 | 10 | 0 | 0.0 |
| 26/05/2014 |
8.10
|
10 | 7.60 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/05/2014 |
7.60
|
1,570 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
| 22/05/2014 |
8.10
|
6,830 | 7.60 | 8.10 | 7.50 | 0 | 60 | -0.0 |
| 21/05/2014 |
7.60
|
4,540 | 7.50 | 7.60 | 7.50 | 440 | 2,560 | -0.0 |
| 20/05/2014 |
7.50
|
1,010 | 7.80 | 7.80 | 7.50 | 0 | 500 | -0.0 |
| 19/05/2014 |
7.80
|
7,010 | 7.50 | 7.80 | 7.60 | 5,000 | 410 | 0.0 |
| 16/05/2014 |
7.50
|
740 | 7.80 | 7.80 | 7.50 | 0 | 440 | -0.0 |
| 15/05/2014 |
7.80
|
2,220 | 7.70 | 8 | 7.50 | 0 | 0 | 0 |
| 14/05/2014 |
7.70
|
140 | 7.40 | 7.70 | 7.70 | 0 | 0 | 0 |
| 13/05/2014 |
7.40
|
3,010 | 7.20 | 7.40 | 7.30 | 0 | 0 | 0 |
| 12/05/2014 |
7.20
|
1,230 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 09/05/2014 |
7.60
|
990 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 08/05/2014 |
7.50
|
4,880 | 8 | 8.30 | 7.50 | 0 | 0 | 0 |
| 07/05/2014 |
8
|
50 | 7.50 | 8 | 8 | 0 | 0 | 0 |
| 06/05/2014 |
7.50
|
6,430 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 05/05/2014 |
7.80
|
3,000 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 29/04/2014 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 28/04/2014 |
7.90
|
5,760 | 8.30 | 8.30 | 7.90 | 2,760 | 0 | 0.0 |
| 25/04/2014 |
8.30
|
500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 24/04/2014 |
8.30
|
520 | 8.20 | 8.30 | 8.30 | 0 | 0 | 0 |
| 23/04/2014 |
8.20
|
700 | 8 | 8.20 | 8.20 | 0 | 0 | 0 |
| 22/04/2014 |
8
|
6,590 | 7.50 | 8 | 7.60 | 0 | 1,930 | -0.0 |
| 21/04/2014 |
7.50
|
6,060 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 18/04/2014 |
8
|
12,670 | 8.60 | 8.80 | 8 | 0 | 0 | 0 |
| 17/04/2014 |
8.60
|
2,590 | 8.10 | 8.60 | 7.80 | 950 | 0 | 0.0 |
| 16/04/2014 |
8.10
|
14,160 | 8.10 | 8.10 | 8 | 10,640 | 10,000 | 0.0 |
| 15/04/2014 |
8.10
|
5,500 | 8.60 | 8.60 | 8.10 | 4,750 | 0 | 0.0 |