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) |
-0.10 | -0.28% | 589,500 | -30,400 | -1.0 |
34.80
35.70
35
|
2 tháng
(2024-07-22) |
0.10 | 0.29% | 1,547,500 | -244,502 | -8.5 |
34.40
35.70
35
|
3 tháng
(2024-06-21) |
-0.65 | -1.82% | 2,587,300 | -421,202 | -14.7 |
34.35
35.70
35
|
6 tháng
(2024-03-25) |
-1.09 | -3.03% | 6,185,300 | -1,119,002 | -41.2 |
33.84
37.60
35
|
12 tháng
(2023-09-25) |
-1.19 | -3.28% | 9,041,900 | -503,702 | -18.1 |
33.84
37.60
35
|
24 tháng
(2022-09-30) |
5.27 | 17.72% | 16,831,600 | 2,230,847 | 81.0 |
23.16
37.60
35
|
36 tháng
(2021-10-05) |
4.54 | 14.90% | 54,146,600 | 2,240,662 | 91.1 |
23.16
37.60
35
|
60 tháng
(2019-10-16) |
24.81 | 243.49% | 129,093,110 | -679,139 | 14.6 |
8.59
37.60
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
7.54
|
13,900 | 7.41 | 7.62 | 7.41 | 0 | 0 | 0 |
16/09/2014 |
7.41
|
15,870 | 7.44 | 7.44 | 7.36 | 0 | 0 | 0 |
15/09/2014 |
7.44
|
11,230 | 7.41 | 7.54 | 7.41 | 80 | 0 | 0.0 |
12/09/2014 |
7.41
|
14,300 | 7.41 | 7.41 | 7.30 | 0 | 0 | 0 |
11/09/2014 |
7.41
|
21,620 | 7.33 | 7.41 | 7.30 | 100 | 8,460 | -0.2 |
10/09/2014 |
7.33
|
73,930 | 7.33 | 7.36 | 7.33 | 0 | 0 | 0 |
09/09/2014 |
7.33
|
37,450 | 7.41 | 7.41 | 7.33 | 0 | 0 | 0 |
08/09/2014 |
7.41
|
8,350 | 7.46 | 7.46 | 7.41 | 0 | 0 | 0 |
05/09/2014 |
7.46
|
2,630 | 7.38 | 7.46 | 7.46 | 0 | 0 | 0 |
04/09/2014 |
7.38
|
7,840 | 7.57 | 7.57 | 7.38 | 0 | 0 | 0 |
03/09/2014 |
7.57
|
25,700 | 7.28 | 7.57 | 7.28 | 0 | 0 | 0 |
29/08/2014 |
7.28
|
23,620 | 7.46 | 7.52 | 7.28 | 0 | 0 | 0 |
28/08/2014 |
7.46
|
14,310 | 7.36 | 7.46 | 7.41 | 0 | 0 | 0 |
27/08/2014 |
7.36
|
13,400 | 7.44 | 7.44 | 7.36 | 0 | 0 | 0 |
26/08/2014 |
7.44
|
14,500 | 7.46 | 7.46 | 7.41 | 0 | 0 | 0 |
25/08/2014 |
7.46
|
36,440 | 7.44 | 7.49 | 7.44 | 0 | 0 | 0 |
22/08/2014 |
7.44
|
28,520 | 7.36 | 7.67 | 7.28 | 0 | 0 | 0 |
21/08/2014 |
7.36
|
15,970 | 7.22 | 7.36 | 7.25 | 0 | 0 | 0 |
20/08/2014 |
7.22
|
25,710 | 7.17 | 7.30 | 7.22 | 0 | 0 | 0 |
19/08/2014 |
7.17
|
19,380 | 7.17 | 7.20 | 7.15 | 0 | 0 | 0 |
18/08/2014 |
7.17
|
13,980 | 7.15 | 7.22 | 7.15 | 0 | 1,970 | -0.1 |
15/08/2014 |
7.15
|
43,500 | 7.09 | 7.22 | 7.01 | 0 | 3,380 | -0.1 |
14/08/2014 |
7.09
|
8,130 | 7.15 | 7.22 | 7.09 | 0 | 0 | 0 |
13/08/2014 |
7.15
|
5,350 | 7.20 | 7.28 | 7.15 | 0 | 0 | 0 |
12/08/2014 |
7.20
|
12,130 | 7.15 | 7.22 | 6.88 | 0 | 0 | 0 |
11/08/2014 |
7.15
|
9,990 | 7.15 | 7.22 | 7.15 | 0 | 0 | 0 |
08/08/2014 |
7.15
|
11,480 | 7.09 | 7.17 | 7.07 | 0 | 0 | 0 |
07/08/2014 |
7.09
|
4,010 | 7.15 | 7.28 | 6.99 | 0 | 0 | 0 |
06/08/2014 |
7.15
|
15,330 | 7.28 | 7.28 | 7.15 | 800 | 0 | 0.0 |
05/08/2014 |
7.28
|
25,570 | 7.20 | 7.28 | 7.04 | 500 | 0 | 0.0 |
04/08/2014 |
7.20
|
27,710 | 6.88 | 7.20 | 6.88 | 1,470 | 0 | 0.0 |
01/08/2014 |
6.88
|
10,820 | 6.88 | 7.09 | 6.88 | 900 | 0 | 0.0 |
31/07/2014 |
6.88
|
12,710 | 6.88 | 6.93 | 6.88 | 2,000 | 190 | 0.0 |
30/07/2014 |
6.88
|
5,920 | 6.91 | 6.96 | 6.88 | 0 | 0 | 0 |
29/07/2014 |
6.91
|
3,540 | 6.80 | 7.12 | 6.70 | 0 | 0 | 0 |
28/07/2014 |
6.80
|
14,960 | 6.91 | 6.91 | 6.80 | 0 | 0 | 0 |
25/07/2014 |
6.91
|
60,130 | 7.15 | 7.15 | 6.91 | 0 | 0 | 0 |
24/07/2014 |
7.15
|
20,070 | 7.17 | 7.28 | 7.12 | 0 | 0 | 0 |
23/07/2014 |
7.17
|
32,420 | 6.75 | 7.20 | 6.88 | 0 | 0 | 0 |
22/07/2014 |
6.75
|
19,150 | 6.64 | 6.88 | 6.70 | 0 | 0 | 0 |
21/07/2014 |
6.64
|
10,020 | 6.75 | 6.88 | 6.48 | 0 | 0 | 0 |
18/07/2014 |
6.75
|
2,770 | 6.56 | 6.75 | 6.48 | 0 | 0 | 0 |
17/07/2014 |
6.56
|
6,340 | 6.46 | 6.56 | 6.38 | 0 | 0 | 0 |
16/07/2014 |
6.46
|
17,930 | 6.38 | 6.56 | 6.40 | 0 | 0 | 0 |
15/07/2014 |
6.38
|
16,710 | 6.25 | 6.38 | 6.25 | 0 | 0 | 0 |
14/07/2014 |
6.25
|
860 | 6.17 | 6.35 | 6.25 | 0 | 0 | 0 |
11/07/2014 |
6.17
|
400 | 6.35 | 6.35 | 6.14 | 0 | 0 | 0 |
10/07/2014 |
6.35
|
1,150 | 6.40 | 6.40 | 6.35 | 0 | 0 | 0 |
09/07/2014 |
6.40
|
30 | 6.38 | 6.40 | 6.35 | 0 | 0 | 0 |
08/07/2014 |
6.38
|
50 | 6.35 | 6.38 | 6.35 | 0 | 0 | 0 |
07/07/2014 |
6.35
|
5,050 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
04/07/2014 |
6.35
|
11,000 | 6.14 | 6.35 | 6.17 | 0 | 0 | 0 |
03/07/2014 |
6.14
|
12,960 | 6.27 | 6.27 | 6.14 | 0 | 0 | 0 |
02/07/2014 |
6.27
|
460 | 6.09 | 6.27 | 6.09 | 0 | 0 | 0 |
01/07/2014 |
6.09
|
540 | 6.09 | 6.11 | 6.09 | 0 | 0 | 0 |
30/06/2014 |
6.09
|
1,040 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
27/06/2014 |
6.09
|
800 | 6.09 | 6.11 | 6.09 | 0 | 0 | 0 |
26/06/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
25/06/2014 |
6.09
|
1,630 | 6.14 | 6.35 | 6.09 | 0 | 0 | 0 |
24/06/2014 |
6.14
|
360 | 6.17 | 6.33 | 6.14 | 0 | 0 | 0 |
23/06/2014 |
6.17
|
2,020 | 6.03 | 6.17 | 6.09 | 0 | 0 | 0 |
20/06/2014 |
6.03
|
270 | 5.95 | 6.09 | 6.03 | 0 | 0 | 0 |
19/06/2014 |
5.95
|
2,000 | 5.98 | 5.98 | 5.95 | 0 | 0 | 0 |
18/06/2014 |
5.98
|
4,430 | 5.95 | 6.09 | 5.95 | 0 | 0 | 0 |
17/06/2014 |
5.95
|
3,030 | 6.09 | 6.09 | 5.95 | 0 | 0 | 0 |
16/06/2014 |
6.09
|
180 | 6.03 | 6.19 | 6.09 | 0 | 0 | 0 |
13/06/2014 |
6.03
|
490 | 6.11 | 6.11 | 6.03 | 0 | 0 | 0 |
12/06/2014 |
6.11
|
1,600 | 6.09 | 6.11 | 6.09 | 0 | 0 | 0 |
11/06/2014 |
6.09
|
13,000 | 5.98 | 6.09 | 5.98 | 0 | 0 | 0 |
10/06/2014 |
5.98
|
1,230 | 5.95 | 6.17 | 5.95 | 0 | 0 | 0 |
09/06/2014 |
5.95
|
830 | 6.09 | 6.09 | 5.95 | 0 | 0 | 0 |
06/06/2014 |
6.09
|
7,590 | 6.09 | 6.09 | 5.85 | 0 | 0 | 0 |
05/06/2014 |
6.09
|
30 | 6.03 | 6.09 | 5.98 | 0 | 0 | 0 |
04/06/2014 |
6.03
|
50 | 6.09 | 6.09 | 6.03 | 0 | 0 | 0 |
03/06/2014 |
6.09
|
570 | 6.22 | 6.22 | 6.09 | 0 | 0 | 0 |
02/06/2014 |
6.22
|
2,010 | 6.06 | 6.22 | 5.82 | 0 | 0 | 0 |
30/05/2014 |
6.06
|
60 | 6.09 | 6.22 | 6.06 | 0 | 0 | 0 |
29/05/2014 |
6.09
|
1,660 | 6.25 | 6.25 | 6.09 | 0 | 0 | 0 |
28/05/2014 |
6.25
|
20 | 6.11 | 6.25 | 6.17 | 0 | 0 | 0 |
27/05/2014 |
6.11
|
2,310 | 6.11 | 6.54 | 5.95 | 0 | 0 | 0 |
26/05/2014 |
6.11
|
110 | 6.33 | 6.33 | 6.11 | 0 | 0 | 0 |
23/05/2014 |
6.33
|
160 | 6.33 | 6.70 | 6.33 | 0 | 0 | 0 |
22/05/2014 |
6.33
|
10,250 | 6.03 | 6.33 | 6.03 | 0 | 0 | 0 |
21/05/2014 |
6.03
|
2,960 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
20/05/2014 |
5.90
|
9,530 | 5.88 | 5.90 | 5.85 | 0 | 0 | 0 |
19/05/2014 |
5.88
|
770 | 5.82 | 6.22 | 5.85 | 0 | 0 | 0 |
16/05/2014 |
5.82
|
49,180 | 5.74 | 5.98 | 5.69 | 10 | 0 | 0.0 |
15/05/2014 |
5.74
|
14,170 | 5.82 | 6.09 | 5.74 | 0 | 0 | 0 |
14/05/2014 |
5.82
|
30,350 | 5.61 | 5.93 | 5.61 | 470 | 0 | 0.0 |
13/05/2014 |
5.61
|
6,680 | 5.69 | 6.09 | 5.61 | 10 | 0 | 0.0 |
12/05/2014 |
5.69
|
15,190 | 6.09 | 6.09 | 5.66 | 0 | 0 | 0 |
09/05/2014 |
6.09
|
1,430 | 5.82 | 6.22 | 5.56 | 10 | 0 | 0.0 |
08/05/2014 |
5.82
|
33,670 | 6.25 | 6.25 | 5.82 | 0 | 0 | 0 |
07/05/2014 |
6.25
|
5,120 | 6.22 | 6.35 | 6.22 | 0 | 0 | 0 |
06/05/2014 |
6.22
|
13,720 | 6.30 | 6.33 | 6.22 | 0 | 0 | 0 |
05/05/2014 |
6.30
|
5,860 | 6.38 | 6.54 | 6.30 | 2,010 | 2,000 | 0.0 |
29/04/2014 |
6.38
|
21,840 | 6.35 | 6.48 | 6.35 | 0 | 0 | 0 |
28/04/2014 |
6.35
|
1,730 | 6.35 | 6.48 | 6.35 | 0 | 0 | 0 |
25/04/2014 |
6.35
|
5,180 | 6.33 | 6.48 | 6.35 | 0 | 0 | 0 |
24/04/2014 |
6.33
|
8,160 | 6.35 | 6.54 | 6.25 | 0 | 0 | 0 |