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) |
-0.35 | -4.09% | 48,700 | 513 | 0.0 |
8.18
8.55
8.20
|
2 tháng
(2024-07-22) |
-0.19 | -2.26% | 241,400 | -24,087 | -0.2 |
8.16
9.36
8.20
|
3 tháng
(2024-06-21) |
-0.10 | -1.20% | 862,600 | -52,197 | -0.5 |
8.16
10
8.20
|
6 tháng
(2024-03-25) |
-0.63 | -7.13% | 1,388,500 | -87,587 | -0.8 |
8.16
10
8.20
|
12 tháng
(2023-09-25) |
-0.64 | -7.24% | 3,124,800 | -157,287 | -1.4 |
7.90
10
8.20
|
24 tháng
(2022-09-30) |
-1.80 | -18% | 9,740,700 | -109,557 | -0.9 |
6.32
10.50
8.20
|
36 tháng
(2021-10-05) |
-5.20 | -38.81% | 40,053,200 | 48,043 | 1.6 |
6.32
18.15
8.20
|
60 tháng
(2019-10-16) |
-14.10 | -63.23% | 154,465,010 | 235,643 | 3.8 |
6.32
22.50
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
16/09/2014 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
15/09/2014 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
12/09/2014 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
11/09/2014 |
8.25
|
350 | 8.16 | 8.25 | 7.60 | 0 | 0 | 0 |
10/09/2014 |
8.16
|
50 | 7.69 | 8.16 | 8.16 | 0 | 0 | 0 |
09/09/2014 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
08/09/2014 |
7.69
|
10 | 8.25 | 8.25 | 7.69 | 0 | 0 | 0 |
05/09/2014 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
04/09/2014 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
03/09/2014 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
29/08/2014 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
28/08/2014 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
27/08/2014 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
26/08/2014 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
25/08/2014 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
22/08/2014 |
8.25
|
1,000 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
21/08/2014 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
20/08/2014 |
8.25
|
50 | 7.97 | 8.25 | 8.25 | 0 | 0 | 0 |
19/08/2014 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
18/08/2014 |
7.97
|
830 | 8.16 | 8.16 | 7.97 | 0 | 0 | 0 |
15/08/2014 |
8.16
|
150 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
14/08/2014 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
13/08/2014 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
12/08/2014 |
8.16
|
120 | 7.79 | 8.16 | 7.97 | 0 | 0 | 0 |
11/08/2014 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
08/08/2014 |
7.79
|
1,000 | 8.25 | 8.25 | 7.79 | 0 | 0 | 0 |
07/08/2014 |
8.25
|
50 | 7.88 | 8.25 | 8.25 | 0 | 0 | 0 |
06/08/2014 |
7.88
|
1,020 | 8.16 | 8.62 | 7.88 | 0 | 0 | 0 |
05/08/2014 |
8.16
|
180 | 7.69 | 8.16 | 8.16 | 0 | 0 | 0 |
04/08/2014 |
7.69
|
20 | 7.23 | 7.69 | 7.69 | 0 | 0 | 0 |
01/08/2014 |
7.23
|
150 | 7.41 | 7.88 | 7.23 | 0 | 0 | 0 |
31/07/2014 |
7.41
|
100 | 7.97 | 7.97 | 7.41 | 0 | 0 | 0 |
30/07/2014 |
7.97
|
840 | 8.53 | 8.53 | 7.97 | 0 | 0 | 0 |
29/07/2014 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
28/07/2014 |
8.53
|
50 | 8.43 | 8.53 | 7.88 | 0 | 0 | 0 |
25/07/2014 |
8.43
|
1,190 | 8.34 | 8.43 | 7.79 | 0 | 0 | 0 |
24/07/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
23/07/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
22/07/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
21/07/2014 |
8.34
|
180 | 8.80 | 8.80 | 8.25 | 0 | 0 | 0 |
18/07/2014 |
8.80
|
190 | 8.90 | 8.90 | 8.53 | 0 | 0 | 0 |
17/07/2014 |
8.90
|
300 | 8.71 | 8.90 | 8.25 | 0 | 0 | 0 |
16/07/2014 |
8.71
|
1,210 | 8.16 | 8.71 | 8.16 | 0 | 0 | 0 |
15/07/2014 |
8.16
|
1,370 | 8.71 | 9.08 | 8.16 | 0 | 0 | 0 |
14/07/2014 |
8.71
|
150 | 9.27 | 9.64 | 8.62 | 0 | 0 | 0 |
11/07/2014 |
9.27
|
370 | 9.82 | 9.82 | 9.27 | 0 | 0 | 0 |
10/07/2014 |
9.82
|
240 | 9.45 | 9.92 | 8.80 | 0 | 0 | 0 |
09/07/2014 |
9.45
|
70 | 10.10 | 10.10 | 9.45 | 0 | 0 | 0 |
08/07/2014 |
10.10
|
30 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
07/07/2014 |
10.10
|
40 | 10.10 | 10.10 | 9.45 | 0 | 0 | 0 |
04/07/2014 |
10.10
|
220 | 10.10 | 10.10 | 9.45 | 0 | 0 | 0 |
03/07/2014 |
10.10
|
220 | 10.01 | 10.10 | 9.36 | 0 | 0 | 0 |
02/07/2014 |
10.01
|
110 | 9.36 | 10.01 | 10.01 | 0 | 0 | 0 |
01/07/2014 |
9.36
|
210 | 10.01 | 10.01 | 9.36 | 0 | 0 | 0 |
30/06/2014 |
10.01
|
10 | 9.55 | 10.01 | 10.01 | 0 | 0 | 0 |
27/06/2014 |
9.55
|
900 | 10.19 | 10.19 | 9.55 | 0 | 0 | 0 |
26/06/2014 |
10.19
|
70 | 10.10 | 10.19 | 10.19 | 0 | 0 | 0 |
25/06/2014 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
24/06/2014 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
23/06/2014 |
10.10
|
240 | 9.45 | 10.10 | 10.10 | 0 | 0 | 0 |
20/06/2014 |
9.45
|
2,390 | 10.10 | 10.29 | 9.45 | 0 | 0 | 0 |
19/06/2014 |
10.10
|
4,170 | 9.73 | 10.10 | 9.08 | 0 | 0 | 0 |
18/06/2014 |
9.73
|
710 | 10.38 | 10.38 | 9.73 | 0 | 0 | 0 |
17/06/2014 |
10.38
|
60 | 9.73 | 10.38 | 10.38 | 0 | 0 | 0 |
16/06/2014 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
13/06/2014 |
9.73
|
230 | 10.38 | 10.47 | 9.73 | 0 | 0 | 0 |
12/06/2014 |
10.38
|
60 | 10.10 | 10.38 | 10.38 | 0 | 0 | 0 |
11/06/2014 |
10.10
|
90 | 9.82 | 10.10 | 10.10 | 0 | 0 | 0 |
10/06/2014 |
9.82
|
50 | 9.27 | 9.82 | 8.62 | 0 | 0 | 0 |
09/06/2014 |
9.27
|
80 | 8.71 | 9.27 | 8.16 | 0 | 0 | 0 |
06/06/2014 |
8.71
|
60 | 8.16 | 8.71 | 7.60 | 0 | 0 | 0 |
05/06/2014 |
8.16
|
100 | 8.62 | 9.18 | 8.06 | 0 | 0 | 0 |
04/06/2014 |
8.62
|
50 | 9.27 | 9.27 | 8.62 | 0 | 0 | 0 |
03/06/2014 |
9.27
|
40 | 9.92 | 9.92 | 9.27 | 0 | 0 | 0 |
02/06/2014 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
30/05/2014 |
9.92
|
30 | 10.01 | 10.01 | 9.36 | 0 | 0 | 0 |
29/05/2014 |
10.01
|
50 | 10.01 | 10.01 | 9.36 | 0 | 0 | 0 |
28/05/2014 |
10.01
|
1,020 | 10.01 | 10.01 | 9.36 | 0 | 0 | 0 |
27/05/2014 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
26/05/2014 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
23/05/2014 |
10.01
|
30 | 9.92 | 10.01 | 9.27 | 0 | 0 | 0 |
22/05/2014 |
9.92
|
10 | 9.27 | 9.92 | 9.92 | 0 | 0 | 0 |
21/05/2014 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
20/05/2014 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
19/05/2014 |
9.27
|
10 | 8.99 | 9.27 | 9.27 | 0 | 0 | 0 |
16/05/2014 |
8.99
|
1,070 | 8.99 | 8.99 | 8.43 | 0 | 0 | 0 |
15/05/2014 |
8.99
|
10,900 | 8.90 | 8.99 | 8.34 | 0 | 0 | 0 |
14/05/2014 |
8.90
|
60 | 8.34 | 8.90 | 8.90 | 0 | 0 | 0 |
13/05/2014 |
8.34
|
20 | 8.90 | 8.90 | 8.34 | 0 | 0 | 0 |
12/05/2014 |
8.90
|
30 | 9.55 | 9.55 | 8.90 | 0 | 0 | 0 |
09/05/2014 |
9.55
|
50 | 10.19 | 10.19 | 9.55 | 0 | 0 | 0 |
08/05/2014 |
10.19
|
70 | 10.19 | 10.19 | 9.55 | 0 | 0 | 0 |
07/05/2014 |
10.19
|
50 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
06/05/2014 |
10.19
|
40 | 10.38 | 10.38 | 9.73 | 0 | 0 | 0 |
05/05/2014 |
10.38
|
300 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
29/04/2014 |
10.38
|
20 | 9.82 | 10.38 | 10.38 | 0 | 0 | 0 |
28/04/2014 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
25/04/2014 |
9.82
|
100 | 10.47 | 10.47 | 9.82 | 0 | 0 | 0 |
24/04/2014 |
10.47
|
2,000 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |