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) |
-0.50 | -1.22% | 189,500 | 29,900 | 1.2 |
40
43
40.50
|
2 tháng
(2024-07-22) |
0.50 | 1.25% | 529,100 | 116,801 | 4.7 |
38.60
43
40.50
|
3 tháng
(2024-06-24) |
2.19 | 5.71% | 666,000 | 116,701 | 4.7 |
38.31
43
40.50
|
6 tháng
(2024-03-25) |
-2.43 | -5.66% | 951,900 | 112,901 | 4.5 |
34.17
43
40.50
|
12 tháng
(2023-09-26) |
-2.82 | -6.50% | 1,132,000 | 54,501 | 1.8 |
34.17
54.87
40.50
|
24 tháng
(2022-10-03) |
4.51 | 12.54% | 1,434,896 | -12,349 | -0.6 |
29.15
54.87
40.50
|
36 tháng
(2021-10-06) |
9.24 | 29.57% | 1,880,726 | -14,849 | -0.6 |
29.15
57.92
40.50
|
60 tháng
(2019-10-17) |
11.50 | 39.65% | 2,040,608 | -2,528 | -0.2 |
20.90
57.92
40.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
11.12
|
5,500 | 11.12 | 11.18 | 11.12 | 0 | 0 | 0 |
18/09/2014 |
11.12
|
120,000 | 11.12 | 11.25 | 11.12 | 4,000 | 8,000 | -0.1 |
17/09/2014 |
11.12
|
1,800 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
16/09/2014 |
11.12
|
5,400 | 11.06 | 11.18 | 11.06 | 0 | 0 | 0 |
15/09/2014 |
11.06
|
700 | 11.06 | 11.44 | 11.06 | 0 | 0 | 0 |
12/09/2014 |
11.06
|
100 | 11.12 | 11.12 | 11.06 | 0 | 0 | 0 |
11/09/2014 |
11.12
|
8,500 | 10.99 | 11.12 | 10.99 | 0 | 0 | 0 |
10/09/2014 |
10.99
|
266 | 10.99 | 10.99 | 10.99 | 200 | 0 | 0.0 |
09/09/2014 |
10.99
|
49,300 | 11.06 | 11.06 | 10.93 | 3,000 | 0 | 0.0 |
08/09/2014 |
11.06
|
3,453 | 10.86 | 11.06 | 10.99 | 0 | 0 | 0 |
05/09/2014 |
10.86
|
409 | 10.86 | 10.99 | 10.86 | 0 | 0 | 0 |
04/09/2014 |
10.86
|
6,900 | 10.74 | 10.99 | 10.74 | 0 | 0 | 0 |
03/09/2014 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
29/08/2014 |
10.74
|
2,433 | 10.67 | 10.80 | 10.74 | 0 | 0 | 0 |
28/08/2014 |
10.67
|
2,100 | 10.74 | 10.86 | 10.67 | 0 | 0 | 0 |
27/08/2014 |
10.74
|
1,728 | 10.67 | 10.74 | 10.67 | 0 | 0 | 0 |
26/08/2014 |
10.67
|
2,900 | 10.80 | 10.86 | 10.67 | 0 | 0 | 0 |
25/08/2014 |
10.80
|
2,500 | 10.74 | 10.80 | 10.74 | 0 | 0 | 0 |
22/08/2014 |
10.74
|
12,200 | 10.54 | 11.50 | 10.61 | 0 | 0 | 0 |
21/08/2014 |
10.54
|
3,700 | 10.61 | 10.67 | 10.54 | 0 | 0 | 0 |
20/08/2014 |
10.61
|
3,366 | 10.54 | 10.61 | 10.54 | 0 | 0 | 0 |
19/08/2014 |
10.54
|
16,400 | 10.29 | 10.67 | 10.42 | 300 | 2,000 | -0.0 |
18/08/2014 |
10.29
|
10,000 | 10.29 | 10.48 | 10.29 | 0 | 0 | 0 |
15/08/2014 |
10.29
|
6,600 | 10.23 | 10.35 | 10.23 | 1,700 | 0 | 0.0 |
14/08/2014 |
10.23
|
3,000 | 10.10 | 10.23 | 10.16 | 1,000 | 0 | 0.0 |
13/08/2014 |
10.10
|
2,000 | 10.03 | 10.10 | 10.10 | 1,000 | 0 | 0.0 |
12/08/2014 |
10.03
|
2,600 | 10.03 | 10.03 | 10.03 | 1,000 | 0 | 0.0 |
11/08/2014 |
10.03
|
1,700 | 9.97 | 10.03 | 9.97 | 1,100 | 0 | 0.0 |
08/08/2014 |
9.97
|
24,500 | 10.03 | 10.16 | 9.97 | 2,600 | 0 | 0.0 |
07/08/2014 |
10.03
|
100 | 10.03 | 10.03 | 10.03 | 100 | 0 | 0.0 |
06/08/2014 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
05/08/2014 |
10.03
|
600 | 9.91 | 10.03 | 10.03 | 0 | 0 | 0 |
04/08/2014 |
9.91
|
500 | 9.91 | 9.91 | 9.84 | 0 | 0 | 0 |
01/08/2014 |
9.91
|
5,500 | 9.59 | 9.91 | 9.91 | 1,000 | 0 | 0.0 |
31/07/2014 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
30/07/2014 |
9.59
|
2,510 | 9.52 | 9.59 | 9.59 | 0 | 0 | 0 |
29/07/2014 |
9.52
|
5,600 | 9.59 | 9.59 | 9.52 | 3,100 | 433 | 0.0 |
28/07/2014 |
9.59
|
4,500 | 9.65 | 9.65 | 9.59 | 1,700 | 3,000 | -0.0 |
25/07/2014 |
9.65
|
1,034 | 9.65 | 9.71 | 9.65 | 0 | 0 | 0 |
24/07/2014 |
9.65
|
2,633 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
23/07/2014 |
9.65
|
500 | 9.52 | 9.65 | 9.65 | 0 | 0 | 0 |
22/07/2014 |
9.52
|
100 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
21/07/2014 |
9.52
|
1,100 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
18/07/2014 |
9.52
|
100 | 9.59 | 9.59 | 9.52 | 100 | 0 | 0.0 |
17/07/2014 |
9.59
|
10,700 | 9.59 | 9.65 | 9.59 | 0 | 0 | 0 |
16/07/2014 |
9.59
|
9,887 | 9.59 | 9.59 | 9.59 | 1,000 | 0 | 0.0 |
15/07/2014 |
9.59
|
9,000 | 9.46 | 9.59 | 9.52 | 0 | 0 | 0 |
14/07/2014 |
9.46
|
746 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
11/07/2014 |
9.46
|
3,446 | 9.39 | 9.46 | 9.39 | 0 | 0 | 0 |
10/07/2014 |
9.39
|
2,200 | 9.39 | 9.46 | 9.39 | 200 | 0 | 0.0 |
09/07/2014 |
9.39
|
4,700 | 9.39 | 9.39 | 9.39 | 1,000 | 0 | 0.0 |
08/07/2014 |
9.39
|
266 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
07/07/2014 |
9.39
|
1,402 | 9.33 | 9.39 | 9.39 | 0 | 0 | 0 |
04/07/2014 |
9.33
|
2,600 | 9.27 | 9.33 | 9.33 | 0 | 0 | 0 |
03/07/2014 |
9.27
|
2,109 | 9.20 | 9.33 | 9.27 | 0 | 0 | 0 |
02/07/2014 |
9.20
|
100 | 9.33 | 9.33 | 9.20 | 0 | 0 | 0 |
01/07/2014 |
9.33
|
4,102 | 9.07 | 9.33 | 9.27 | 0 | 0 | 0 |
30/06/2014 |
9.07
|
1,270 | 9.14 | 9.20 | 9.07 | 200 | 0 | 0.0 |
27/06/2014 |
9.14
|
600 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
26/06/2014 |
9.14
|
100 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
25/06/2014 |
9.14
|
7,360 | 9.14 | 9.33 | 9.14 | 0 | 6,000 | -0.1 |
24/06/2014 |
9.14
|
18,066 | 9.07 | 9.33 | 9.07 | 4,700 | 9,000 | -0.1 |
23/06/2014 |
9.07
|
5,032 | 9.14 | 9.14 | 9.07 | 2,000 | 5,000 | -0.0 |
20/06/2014 |
9.14
|
10,800 | 9.07 | 9.27 | 9.07 | 2,000 | 0 | 0.0 |
19/06/2014 |
9.07
|
1,000 | 8.95 | 9.07 | 9.07 | 0 | 0 | 0 |
18/06/2014 |
8.95
|
7,800 | 8.95 | 9.01 | 8.95 | 4,000 | 7,000 | -0.0 |
17/06/2014 |
8.95
|
1,133 | 8.95 | 9.46 | 8.95 | 1,000 | 0 | 0.0 |
16/06/2014 |
8.95
|
1,000 | 9.01 | 9.01 | 8.95 | 0 | 0 | 0 |
13/06/2014 |
9.01
|
1,500 | 8.88 | 9.59 | 9.01 | 1,000 | 0 | 0.0 |
12/06/2014 |
8.88
|
4,500 | 8.12 | 8.88 | 8.88 | 0 | 0 | 0 |
11/06/2014 |
8.12
|
1,500 | 8.95 | 8.95 | 8.12 | 0 | 0 | 0 |
10/06/2014 |
8.95
|
1,000 | 8.88 | 8.95 | 8.95 | 0 | 0 | 0 |
09/06/2014 |
8.88
|
2,600 | 8.12 | 8.88 | 8.88 | 0 | 0 | 0 |
06/06/2014 |
8.12
|
1,000 | 8.95 | 8.95 | 8.12 | 0 | 0 | 0 |
05/06/2014 |
8.95
|
6,000 | 8.95 | 9.27 | 8.95 | 0 | 33 | -0.0 |
04/06/2014 |
8.95
|
2,700 | 8.95 | 9.07 | 8.95 | 0 | 0 | 0 |
03/06/2014 |
8.95
|
9,100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
02/06/2014 |
8.95
|
1,200 | 8.95 | 9.01 | 8.95 | 600 | 0 | 0.0 |
30/05/2014 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
29/05/2014 |
8.95
|
3,500 | 8.82 | 9.14 | 8.95 | 0 | 0 | 0 |
28/05/2014 |
8.82
|
4,080 | 8.95 | 9.01 | 8.82 | 0 | 0 | 0 |
27/05/2014 |
8.95
|
1,600 | 9.27 | 9.27 | 8.95 | 0 | 0 | 0 |
26/05/2014 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
23/05/2014 |
9.27
|
6,100 | 8.95 | 9.27 | 8.95 | 0 | 0 | 0 |
22/05/2014 |
8.95
|
4,400 | 8.95 | 9.01 | 8.95 | 0 | 0 | 0 |
21/05/2014 |
8.95
|
1,100 | 8.69 | 9.27 | 8.95 | 0 | 0 | 0 |
20/05/2014 |
8.69
|
5,900 | 9.59 | 9.59 | 8.69 | 0 | 0 | 0 |
19/05/2014 |
9.59
|
4,200 | 9.01 | 9.59 | 8.95 | 0 | 0 | 0 |
16/05/2014 |
9.01
|
25,700 | 8.82 | 9.27 | 8.95 | 0 | 5,000 | -0.1 |
15/05/2014 |
8.82
|
3,547 | 8.69 | 8.95 | 8.82 | 0 | 46 | -0.0 |
14/05/2014 |
8.69
|
29,620 | 8.44 | 9.07 | 8.69 | 0 | 21,420 | -0.3 |
13/05/2014 |
8.44
|
103,200 | 8.37 | 9.01 | 8.44 | 0 | 96,000 | -1.3 |
12/05/2014 |
8.37
|
9,700 | 8.63 | 8.95 | 8.31 | 0 | 5,500 | -0.1 |
09/05/2014 |
8.63
|
3,600 | 8.31 | 9.14 | 8.63 | 0 | 0 | 0 |
08/05/2014 |
8.31
|
28,400 | 9.07 | 9.07 | 8.31 | 0 | 0 | 0 |
07/05/2014 |
9.07
|
500 | 9.01 | 9.07 | 9.07 | 0 | 0 | 0 |
06/05/2014 |
9.01
|
27,000 | 9.33 | 9.33 | 8.69 | 0 | 1,000 | -0.0 |
05/05/2014 |
9.33
|
13,900 | 9.52 | 9.52 | 9.33 | 0 | 0 | 0 |
29/04/2014 |
9.52
|
3,500 | 9.52 | 9.59 | 9.52 | 0 | 1,700 | -0.0 |
28/04/2014 |
9.52
|
15,900 | 9.27 | 9.59 | 9.27 | 0 | 900 | -0.0 |