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% | 0 | 0 | 0 |
1.20
1.20
1.20
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
6 tháng
(2024-03-25) |
-8.30 | -87.37% | 0 | 0 | 0 |
1.20
9.50
1.20
|
12 tháng
(2023-09-26) |
-8.80 | -88% | 3,500 | 0 | 0 |
1.20
10
1.20
|
24 tháng
(2022-10-03) |
-1.20 | -50% | 249,601 | -37,203 | -0.1 |
1.20
11
1.20
|
36 tháng
(2021-10-06) |
-2.10 | -63.64% | 4,805,763 | -17,430 | 0.0 |
1.20
11
1.20
|
60 tháng
(2019-10-17) |
-3.70 | -75.51% | 15,145,818 | -164,590 | -0.5 |
1.20
11
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2014 |
12.19
|
242,670 | 11.95 | 12.19 | 11.38 | 90 | 10,000 | -0.1 |
15/09/2014 |
11.95
|
436,820 | 11.22 | 11.95 | 11.79 | 0 | 0 | 0 |
12/09/2014 |
11.22
|
637,380 | 10.49 | 11.22 | 10.41 | 23,100 | 0 | 0.3 |
11/09/2014 |
10.49
|
237,750 | 10.41 | 10.73 | 10.49 | 10,000 | 0 | 0.1 |
10/09/2014 |
10.41
|
212,480 | 9.84 | 10.49 | 9.43 | 0 | 0 | 0 |
09/09/2014 |
9.84
|
284,080 | 10.57 | 10.65 | 9.84 | 0 | 2,000 | -0.0 |
08/09/2014 |
10.57
|
320,760 | 10.65 | 11.06 | 10.57 | 0 | 3,000 | -0.0 |
05/09/2014 |
10.65
|
622,760 | 10.00 | 10.65 | 10.41 | 5,000 | 2,000 | 0.0 |
04/09/2014 |
10.00
|
286,780 | 9.35 | 10.00 | 9.59 | 0 | 0 | 0 |
03/09/2014 |
9.35
|
215,710 | 8.86 | 9.43 | 8.94 | 5,000 | 0 | 0.1 |
29/08/2014 |
8.86
|
50,980 | 8.86 | 9.02 | 8.78 | 2,000 | 10 | 0.0 |
28/08/2014 |
8.86
|
136,920 | 8.70 | 8.86 | 8.70 | 0 | 0 | 0 |
27/08/2014 |
8.70
|
47,860 | 8.78 | 8.86 | 8.62 | 0 | 0 | 0 |
26/08/2014 |
8.78
|
65,560 | 8.70 | 8.86 | 8.70 | 0 | 0 | 0 |
25/08/2014 |
8.70
|
42,910 | 8.78 | 8.86 | 8.62 | 0 | 0 | 0 |
22/08/2014 |
8.78
|
38,430 | 8.70 | 8.94 | 8.62 | 0 | 0 | 0 |
21/08/2014 |
8.70
|
55,410 | 8.78 | 8.86 | 8.70 | 0 | 0 | 0 |
20/08/2014 |
8.78
|
56,490 | 8.94 | 8.94 | 8.78 | 0 | 0 | 0 |
19/08/2014 |
8.94
|
30,190 | 9.19 | 9.27 | 8.94 | 0 | 0 | 0 |
18/08/2014 |
9.19
|
126,240 | 8.94 | 9.19 | 8.62 | 0 | 0 | 0 |
15/08/2014 |
8.94
|
28,380 | 8.78 | 8.94 | 8.78 | 100 | 0 | 0.0 |
14/08/2014 |
8.78
|
94,320 | 8.86 | 8.94 | 8.70 | 0 | 0 | 0 |
13/08/2014 |
8.86
|
64,710 | 8.94 | 8.94 | 8.78 | 3,680 | 0 | 0.0 |
12/08/2014 |
8.94
|
52,320 | 8.94 | 8.94 | 8.70 | 1,150 | 0 | 0.0 |
11/08/2014 |
8.94
|
111,680 | 8.78 | 8.94 | 8.62 | 0 | 1,280 | -0.0 |
08/08/2014 |
8.78
|
123,810 | 8.86 | 9.02 | 8.54 | 0 | 0 | 0 |
07/08/2014 |
8.86
|
102,620 | 8.70 | 9.11 | 8.62 | 31,880 | 0 | 0.3 |
06/08/2014 |
8.70
|
147,520 | 9.27 | 9.27 | 8.70 | 0 | 0 | 0 |
05/08/2014 |
9.27
|
162,920 | 9.11 | 9.35 | 8.94 | 600 | 0 | 0.0 |
04/08/2014 |
9.11
|
231,200 | 8.62 | 9.19 | 8.54 | 10 | 0 | 0.0 |
01/08/2014 |
8.62
|
321,590 | 8.21 | 8.78 | 8.21 | 0 | 0 | 0 |
31/07/2014 |
8.21
|
22,310 | 8.29 | 8.37 | 8.13 | 0 | 0 | 0 |
30/07/2014 |
8.29
|
68,250 | 8.05 | 8.37 | 7.97 | 0 | 0 | 0 |
29/07/2014 |
8.05
|
41,170 | 8.37 | 8.37 | 8.05 | 0 | 0 | 0 |
28/07/2014 |
8.37
|
61,110 | 8.37 | 8.62 | 7.97 | 0 | 0 | 0 |
25/07/2014 |
8.37
|
266,920 | 7.89 | 8.37 | 8.05 | 0 | 0 | 0 |
24/07/2014 |
7.89
|
10,350 | 7.97 | 7.97 | 7.89 | 0 | 0 | 0 |
23/07/2014 |
7.97
|
10,110 | 7.97 | 8.05 | 7.97 | 0 | 0 | 0 |
22/07/2014 |
7.97
|
7,990 | 8.05 | 8.13 | 7.80 | 0 | 0 | 0 |
21/07/2014 |
8.05
|
51,850 | 8.13 | 8.13 | 8.05 | 0 | 0 | 0 |
18/07/2014 |
8.13
|
8,080 | 8.05 | 8.13 | 7.89 | 0 | 0 | 0 |
17/07/2014 |
8.05
|
8,390 | 8.05 | 8.05 | 7.97 | 0 | 0 | 0 |
16/07/2014 |
8.05
|
24,500 | 7.89 | 8.13 | 7.97 | 0 | 0 | 0 |
15/07/2014 |
7.89
|
8,220 | 7.97 | 8.13 | 7.89 | 0 | 0 | 0 |
14/07/2014 |
7.97
|
29,860 | 7.89 | 7.97 | 7.80 | 0 | 0 | 0 |
11/07/2014 |
7.89
|
17,730 | 7.89 | 8.05 | 7.80 | 0 | 0 | 0 |
10/07/2014 |
7.89
|
11,620 | 8.05 | 8.05 | 7.89 | 0 | 0 | 0 |
09/07/2014 |
8.05
|
30,730 | 8.13 | 8.21 | 8.05 | 0 | 0 | 0 |
08/07/2014 |
8.13
|
12,590 | 8.13 | 8.29 | 7.97 | 0 | 0 | 0 |
07/07/2014 |
8.13
|
86,120 | 8.29 | 8.46 | 8.13 | 0 | 0 | 0 |
04/07/2014 |
8.29
|
25,270 | 8.21 | 8.29 | 8.13 | 0 | 0 | 0 |
03/07/2014 |
8.21
|
23,180 | 8.21 | 8.29 | 8.13 | 0 | 0 | 0 |
02/07/2014 |
8.21
|
7,930 | 8.13 | 8.21 | 8.05 | 0 | 0 | 0 |
01/07/2014 |
8.13
|
45,320 | 7.97 | 8.29 | 7.97 | 0 | 0 | 0 |
30/06/2014 |
7.97
|
64,240 | 8.05 | 8.05 | 7.97 | 0 | 0 | 0 |
27/06/2014 |
8.05
|
16,390 | 8.13 | 8.21 | 7.89 | 0 | 0 | 0 |
26/06/2014 |
8.13
|
44,000 | 8.13 | 8.13 | 7.97 | 0 | 0 | 0 |
25/06/2014 |
8.13
|
25,400 | 8.05 | 8.13 | 7.97 | 0 | 0 | 0 |
24/06/2014 |
8.05
|
4,610 | 8.05 | 8.05 | 7.89 | 0 | 0 | 0 |
23/06/2014 |
8.05
|
13,930 | 8.13 | 8.21 | 7.80 | 0 | 0 | 0 |
20/06/2014 |
8.13
|
95,040 | 7.80 | 8.29 | 7.80 | 0 | 0 | 0 |
19/06/2014 |
7.80
|
52,740 | 7.80 | 7.80 | 7.48 | 0 | 0 | 0 |
18/06/2014 |
7.80
|
84,450 | 7.48 | 7.89 | 7.40 | 0 | 0 | 0 |
17/06/2014 |
7.48
|
15,890 | 7.40 | 7.48 | 7.24 | 0 | 0 | 0 |
16/06/2014 |
7.40
|
46,470 | 7.48 | 7.48 | 7.32 | 0 | 0 | 0 |
13/06/2014 |
7.48
|
7,790 | 7.48 | 7.48 | 7.32 | 0 | 0 | 0 |
12/06/2014 |
7.48
|
14,640 | 7.56 | 7.56 | 7.32 | 0 | 0 | 0 |
11/06/2014 |
7.56
|
5,630 | 7.48 | 7.56 | 7.15 | 0 | 0 | 0 |
10/06/2014 |
7.48
|
16,130 | 7.40 | 7.48 | 7.32 | 0 | 0 | 0 |
09/06/2014 |
7.40
|
17,750 | 7.40 | 7.48 | 7.32 | 0 | 0 | 0 |
06/06/2014 |
7.40
|
17,810 | 7.24 | 7.40 | 7.15 | 0 | 0 | 0 |
05/06/2014 |
7.24
|
40,750 | 7.07 | 7.32 | 6.99 | 0 | 0 | 0 |
04/06/2014 |
7.07
|
12,650 | 7.15 | 7.15 | 6.83 | 0 | 0 | 0 |
03/06/2014 |
7.15
|
12,190 | 6.91 | 7.24 | 7.07 | 0 | 1,990 | -0.0 |
02/06/2014 |
6.91
|
32,760 | 7.32 | 7.40 | 6.91 | 0 | 60 | -0.0 |
30/05/2014 |
7.32
|
24,270 | 7.48 | 7.48 | 7.32 | 0 | 0 | 0 |
29/05/2014 |
7.48
|
34,890 | 7.72 | 7.80 | 7.40 | 2,000 | 1,600 | 0.0 |
28/05/2014 |
7.72
|
27,450 | 7.64 | 7.97 | 7.40 | 0 | 0 | 0 |
27/05/2014 |
7.64
|
57,840 | 7.40 | 7.64 | 7.24 | 0 | 6,510 | -0.1 |
26/05/2014 |
7.40
|
17,530 | 7.48 | 7.48 | 7.24 | 0 | 0 | 0 |
23/05/2014 |
7.48
|
31,500 | 7.32 | 7.48 | 7.32 | 0 | 0 | 0 |
22/05/2014 |
7.32
|
77,750 | 7.40 | 7.56 | 7.32 | 0 | 0 | 0 |
21/05/2014 |
7.40
|
59,030 | 7.24 | 7.56 | 7.15 | 0 | 0 | 0 |
20/05/2014 |
7.24
|
34,440 | 6.91 | 7.24 | 6.83 | 0 | 0 | 0 |
19/05/2014 |
6.91
|
60,640 | 6.83 | 6.91 | 6.59 | 0 | 0 | 0 |
16/05/2014 |
6.83
|
37,700 | 6.75 | 6.83 | 6.50 | 0 | 0 | 0 |
15/05/2014 |
6.75
|
102,170 | 6.83 | 7.07 | 6.42 | 0 | 0 | 0 |
14/05/2014 |
6.83
|
40,570 | 6.42 | 6.83 | 6.50 | 0 | 0 | 0 |
13/05/2014 |
6.42
|
54,410 | 6.83 | 6.83 | 6.42 | 0 | 0 | 0 |
12/05/2014 |
6.83
|
93,400 | 7.32 | 7.32 | 6.83 | 0 | 0 | 0 |
09/05/2014 |
7.32
|
36,130 | 7.56 | 7.64 | 7.32 | 0 | 800 | -0.0 |
08/05/2014 |
7.56
|
72,610 | 8.05 | 8.05 | 7.56 | 2,000 | 0 | 0.0 |
07/05/2014 |
8.05
|
25,370 | 7.80 | 8.13 | 7.72 | 0 | 0 | 0 |
06/05/2014 |
7.80
|
39,750 | 7.80 | 7.80 | 7.40 | 1,000 | 0 | 0.0 |
05/05/2014 |
7.80
|
32,870 | 8.21 | 8.21 | 7.72 | 0 | 0 | 0 |
29/04/2014 |
8.21
|
1,830 | 8.29 | 8.29 | 8.13 | 0 | 0 | 0 |
28/04/2014 |
8.29
|
33,240 | 8.29 | 8.29 | 7.89 | 200 | 0 | 0.0 |
25/04/2014 |
8.29
|
7,960 | 8.21 | 8.29 | 8.13 | 0 | 0 | 0 |
24/04/2014 |
8.21
|
6,770 | 8.05 | 8.21 | 8.05 | 0 | 0 | 0 |
23/04/2014 |
8.05
|
118,470 | 8.05 | 8.37 | 7.97 | 0 | 0 | 0 |