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 | 0% | 12,700 | 0 | 0 |
12.60
14.40
14
|
2 tháng
(2024-07-22) |
-0.90 | -6.04% | 25,700 | 0 | 0 |
11.20
14.90
14
|
3 tháng
(2024-06-24) |
1.60 | 12.90% | 33,300 | 0 | 0 |
11.20
15
14
|
6 tháng
(2024-03-25) |
3.80 | 37.25% | 53,818 | 0 | 0 |
7.40
15
14
|
12 tháng
(2023-09-26) |
3.50 | 33.33% | 76,288 | 0 | 0 |
7.40
15
14
|
24 tháng
(2022-10-03) |
3.80 | 37.25% | 136,503 | -3,000 | -0.0 |
7.40
15
14
|
36 tháng
(2021-10-06) |
6.20 | 79.49% | 505,792 | 0 | 0.0 |
6.90
15
14
|
60 tháng
(2019-10-17) |
9.10 | 185.71% | 1,780,782 | -230,898 | -1.1 |
3.20
15
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
9.92
|
29,800 | 9.85 | 10.00 | 9.85 | 0 | 0 | 0 |
18/09/2014 |
10.00
|
73,100 | 10.00 | 10.15 | 9.85 | 0 | 0 | 0 |
17/09/2014 |
10.00
|
80,900 | 10.08 | 10.23 | 9.85 | 0 | 0 | 0 |
16/09/2014 |
9.77
|
25,900 | 9.77 | 9.77 | 9.54 | 5,000 | 0 | 0.1 |
15/09/2014 |
9.85
|
29,900 | 9.62 | 10.08 | 9.62 | 5,000 | 0 | 0.1 |
12/09/2014 |
9.85
|
8,800 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
11/09/2014 |
9.85
|
22,400 | 10.00 | 10.00 | 9.62 | 0 | 0 | 0 |
10/09/2014 |
9.85
|
38,700 | 10.08 | 10.08 | 9.54 | 0 | 0 | 0 |
09/09/2014 |
10.08
|
37,600 | 10.39 | 10.62 | 9.62 | 0 | 0 | 0 |
08/09/2014 |
10.62
|
27,900 | 10.54 | 10.62 | 10.54 | 0 | 0 | 0 |
05/09/2014 |
10.54
|
97,300 | 10.31 | 10.69 | 10.31 | 0 | 0 | 0 |
04/09/2014 |
10.31
|
55,500 | 10.00 | 10.39 | 10.00 | 0 | 0 | 0 |
03/09/2014 |
9.92
|
26,300 | 10.15 | 10.15 | 9.92 | 0 | 0 | 0 |
29/08/2014 |
10.00
|
29,900 | 9.92 | 10.08 | 9.62 | 0 | 0 | 0 |
28/08/2014 |
10.15
|
12,100 | 9.92 | 10.15 | 9.85 | 0 | 0 | 0 |
27/08/2014 |
10.00
|
47,500 | 10.62 | 10.62 | 10.00 | 0 | 0 | 0 |
26/08/2014 |
10.39
|
22,600 | 10.92 | 10.92 | 10.00 | 0 | 0 | 0 |
25/08/2014 |
10.00
|
49,200 | 9.69 | 10.54 | 9.69 | 0 | 0 | 0 |
22/08/2014 |
9.62
|
57,000 | 9.54 | 9.69 | 9.39 | 0 | 0 | 0 |
21/08/2014 |
9.39
|
90,700 | 9.23 | 9.46 | 9.00 | 0 | 0 | 0 |
20/08/2014 |
9.08
|
4,300 | 9.39 | 9.39 | 9.00 | 0 | 0 | 0 |
19/08/2014 |
9.00
|
31,900 | 9.00 | 9.23 | 8.92 | 0 | 0 | 0 |
18/08/2014 |
8.85
|
12,100 | 9.15 | 9.15 | 8.77 | 0 | 0 | 0 |
15/08/2014 |
8.85
|
19,200 | 8.69 | 9.54 | 8.69 | 10,000 | 0 | 0.1 |
14/08/2014 |
8.69
|
7,500 | 8.77 | 8.77 | 8.69 | 0 | 0 | 0 |
13/08/2014 |
8.77
|
15,100 | 8.62 | 8.77 | 8.62 | 0 | 0 | 0 |
12/08/2014 |
8.77
|
4,800 | 8.92 | 8.92 | 8.62 | 0 | 0 | 0 |
11/08/2014 |
8.85
|
7,100 | 9.08 | 9.08 | 8.85 | 0 | 0 | 0 |
08/08/2014 |
8.85
|
4,600 | 8.85 | 8.92 | 8.77 | 0 | 0 | 0 |
07/08/2014 |
8.92
|
23,000 | 9.00 | 9.00 | 8.77 | 0 | 0 | 0 |
06/08/2014 |
8.77
|
22,400 | 8.77 | 8.85 | 8.77 | 0 | 0 | 0 |
05/08/2014 |
8.77
|
200 | 8.54 | 8.77 | 8.54 | 0 | 0 | 0 |
04/08/2014 |
8.54
|
500 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
01/08/2014 |
8.54
|
7,900 | 8.46 | 8.54 | 8.46 | 2,000 | 0 | 0.0 |
31/07/2014 |
8.46
|
2,300 | 8.54 | 8.54 | 8.46 | 0 | 0 | 0 |
30/07/2014 |
8.54
|
1,100 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
29/07/2014 |
8.46
|
4,100 | 8.62 | 8.62 | 8.23 | 3,000 | 0 | 0.0 |
28/07/2014 |
8.69
|
3,000 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
25/07/2014 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
24/07/2014 |
8.77
|
200 | 8.69 | 8.77 | 8.69 | 0 | 0 | 0 |
23/07/2014 |
8.54
|
1,000 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
22/07/2014 |
8.54
|
10,500 | 8.54 | 8.54 | 8.46 | 0 | 0 | 0 |
21/07/2014 |
8.69
|
2,200 | 8.62 | 8.69 | 8.62 | 0 | 0 | 0 |
18/07/2014 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
17/07/2014 |
8.77
|
1,600 | 8.77 | 8.77 | 8.62 | 1,000 | 0 | 0.0 |
16/07/2014 |
8.77
|
5,300 | 8.77 | 8.77 | 8.62 | 0 | 0 | 0 |
15/07/2014 |
8.62
|
24,300 | 8.54 | 8.62 | 8.46 | 0 | 0 | 0 |
14/07/2014 |
8.77
|
1,500 | 9.15 | 9.15 | 8.77 | 0 | 0 | 0 |
11/07/2014 |
8.54
|
7,800 | 8.46 | 8.54 | 8.46 | 0 | 0 | 0 |
10/07/2014 |
8.46
|
12,300 | 8.46 | 8.46 | 8.39 | 0 | 0 | 0 |
09/07/2014 |
8.46
|
13,900 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
08/07/2014 |
8.54
|
5,600 | 8.46 | 8.54 | 8.39 | 0 | 0 | 0 |
07/07/2014 |
8.54
|
2,700 | 8.54 | 8.54 | 8.39 | 0 | 0 | 0 |
04/07/2014 |
8.62
|
15,400 | 8.54 | 8.69 | 8.46 | 0 | 0 | 0 |
03/07/2014 |
8.77
|
10,800 | 8.62 | 8.77 | 8.46 | 0 | 0 | 0 |
02/07/2014 |
8.77
|
3,700 | 8.46 | 8.77 | 8.46 | 0 | 300 | -0.0 |
01/07/2014 |
8.46
|
18,200 | 8.31 | 8.46 | 8.31 | 0 | 0 | 0 |
30/06/2014 |
8.46
|
1,400 | 8.08 | 8.54 | 8.08 | 0 | 0 | 0 |
27/06/2014 |
8.46
|
3,200 | 8.39 | 8.85 | 8.39 | 0 | 0 | 0 |
26/06/2014 |
8.77
|
18,400 | 9.15 | 9.15 | 8.39 | 300 | 0 | 0.0 |
25/06/2014 |
8.39
|
23,200 | 9.85 | 9.85 | 8.39 | 0 | 0 | 0 |
24/06/2014 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
23/06/2014 |
9.15
|
100 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
20/06/2014 |
8.85
|
1,500 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
19/06/2014 |
8.92
|
500 | 9.00 | 9.00 | 8.15 | 0 | 0 | 0 |
18/06/2014 |
9.00
|
300 | 8.92 | 9.00 | 8.92 | 0 | 0 | 0 |
17/06/2014 |
8.92
|
12,800 | 8.77 | 8.92 | 8.77 | 0 | 0 | 0 |
16/06/2014 |
8.77
|
5,200 | 8.85 | 8.85 | 8.46 | 0 | 0 | 0 |
13/06/2014 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
12/06/2014 |
8.77
|
1,000 | 8.85 | 8.85 | 8.69 | 0 | 0 | 0 |
11/06/2014 |
8.62
|
12,500 | 8.08 | 8.92 | 8.08 | 0 | 0 | 0 |
10/06/2014 |
8.23
|
3,200 | 8.92 | 8.92 | 8.23 | 0 | 0 | 0 |
09/06/2014 |
8.77
|
4,000 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
06/06/2014 |
8.62
|
1,100 | 9.00 | 9.00 | 8.62 | 0 | 0 | 0 |
05/06/2014 |
8.92
|
2,700 | 8.23 | 8.92 | 8.15 | 0 | 0 | 0 |
04/06/2014 |
8.92
|
3,100 | 8.46 | 8.92 | 8.46 | 0 | 0 | 0 |
03/06/2014 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
02/06/2014 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
30/05/2014 |
9.08
|
3,000 | 8.62 | 9.08 | 8.62 | 0 | 0 | 0 |
29/05/2014 |
8.77
|
2,900 | 8.85 | 8.85 | 8.62 | 0 | 0 | 0 |
28/05/2014 |
8.85
|
6,300 | 8.85 | 9.00 | 8.85 | 0 | 0 | 0 |
27/05/2014 |
9.08
|
500 | 9.08 | 9.15 | 9.08 | 0 | 0 | 0 |
26/05/2014 |
9.00
|
1,400 | 8.92 | 9.00 | 8.92 | 0 | 0 | 0 |
23/05/2014 |
8.92
|
3,400 | 8.85 | 8.92 | 8.85 | 0 | 0 | 0 |
22/05/2014 |
8.92
|
4,400 | 8.85 | 8.92 | 8.85 | 0 | 0 | 0 |
21/05/2014 |
9.31
|
26,800 | 9.08 | 9.31 | 9.08 | 0 | 0 | 0 |
20/05/2014 |
9.15
|
1,700 | 8.92 | 9.15 | 8.92 | 0 | 0 | 0 |
19/05/2014 |
9.15
|
100 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
16/05/2014 |
9.15
|
100 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
15/05/2014 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
14/05/2014 |
9.08
|
13,500 | 8.85 | 9.08 | 8.85 | 0 | 0 | 0 |
13/05/2014 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
12/05/2014 |
8.85
|
12,100 | 8.92 | 8.92 | 8.85 | 0 | 0 | 0 |
09/05/2014 |
9.77
|
28,800 | 9.31 | 10.23 | 8.46 | 0 | 0 | 0 |
08/05/2014 |
9.31
|
12,500 | 9.00 | 9.31 | 8.77 | 0 | 0 | 0 |
07/05/2014 |
9.69
|
2,900 | 9.15 | 9.69 | 9.15 | 0 | 0 | 0 |
06/05/2014 |
9.77
|
25,000 | 9.15 | 10.54 | 9.08 | 0 | 0 | 0 |
05/05/2014 |
9.77
|
4,200 | 9.77 | 9.77 | 9.54 | 0 | 0 | 0 |
29/04/2014 |
9.54
|
3,100 | 9.15 | 9.92 | 9.08 | 0 | 0 | 0 |
28/04/2014 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |