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) |
-3.30 | -6.71% | 3,500 | 0 | 0 |
45.90
49.20
45.90
|
2 tháng
(2024-07-22) |
-0.10 | -0.22% | 3,800 | 0 | 0 |
45.90
49.20
45.90
|
3 tháng
(2024-06-21) |
5.70 | 14.18% | 231,200 | 0 | 0 |
40.20
49.20
45.90
|
6 tháng
(2024-03-25) |
16.54 | 56.34% | 243,400 | 0 | 0 |
29.36
49.20
45.90
|
12 tháng
(2023-09-25) |
16.43 | 55.77% | 338,600 | -1,900 | -0.1 |
24.40
49.20
45.90
|
24 tháng
(2022-09-30) |
12.08 | 35.72% | 397,300 | -9,500 | 3.2 |
19.10
49.20
45.90
|
36 tháng
(2021-10-05) |
19.41 | 73.24% | 734,600 | -6,700 | 9.0 |
19.10
49.20
45.90
|
60 tháng
(2019-10-16) |
27.17 | 145.12% | 979,100 | -13,750 | 8.7 |
15.31
49.20
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/03/2014 |
9.61
|
6,410 | 9.96 | 10.02 | 9.55 | 2,190 | 0 | 0.0 |
27/03/2014 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
26/03/2014 |
9.96
|
4,880 | 9.55 | 9.96 | 9.55 | 3,000 | 0 | 0.0 |
25/03/2014 |
9.55
|
2,400 | 9.55 | 9.55 | 9.43 | 0 | 0 | 0 |
24/03/2014 |
9.55
|
20 | 9.43 | 9.55 | 9.49 | 0 | 0 | 0 |
21/03/2014 |
9.43
|
4,990 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
20/03/2014 |
9.43
|
3,960 | 9.61 | 9.67 | 9.43 | 0 | 0 | 0 |
19/03/2014 |
9.61
|
320 | 9.67 | 9.67 | 9.55 | 0 | 0 | 0 |
18/03/2014 |
9.67
|
2,020 | 9.67 | 9.73 | 9.67 | 0 | 0 | 0 |
17/03/2014 |
9.67
|
5,130 | 9.67 | 9.73 | 9.14 | 0 | 0 | 0 |
14/03/2014 |
9.67
|
900 | 9.43 | 9.67 | 9.31 | 0 | 0 | 0 |
13/03/2014 |
9.43
|
80 | 9.73 | 9.73 | 9.20 | 0 | 0 | 0 |
12/03/2014 |
9.73
|
200 | 9.20 | 9.79 | 9.20 | 0 | 0 | 0 |
11/03/2014 |
9.20
|
8,310 | 9.61 | 9.67 | 9.20 | 0 | 0 | 0 |
10/03/2014 |
9.61
|
6,210 | 9.55 | 9.67 | 9.14 | 3,710 | 0 | 0.1 |
07/03/2014 |
9.55
|
470 | 9.49 | 9.61 | 9.43 | 0 | 0 | 0 |
06/03/2014 |
9.49
|
1,840 | 10.14 | 10.14 | 9.43 | 0 | 0 | 0 |
05/03/2014 |
10.14
|
4,810 | 9.49 | 10.14 | 9.43 | 4,020 | 0 | 0.1 |
04/03/2014 |
9.49
|
70 | 9.43 | 9.55 | 9.14 | 0 | 0 | 0 |
03/03/2014 |
9.43
|
500 | 9.26 | 9.43 | 9.26 | 0 | 0 | 0 |
28/02/2014 |
9.26
|
60 | 9.37 | 9.43 | 9.02 | 0 | 0 | 0 |
27/02/2014 |
9.37
|
3,600 | 9.37 | 9.37 | 9.37 | 3,600 | 0 | 0.1 |
26/02/2014 |
9.37
|
140 | 9.31 | 9.43 | 9.37 | 0 | 0 | 0 |
25/02/2014 |
9.31
|
20 | 8.96 | 9.31 | 9.31 | 0 | 0 | 0 |
24/02/2014 |
8.96
|
400 | 8.73 | 9.14 | 8.84 | 290 | 0 | 0.0 |
21/02/2014 |
8.73
|
20 | 8.84 | 8.84 | 8.73 | 20 | 0 | 0.0 |
20/02/2014 |
8.84
|
3,200 | 9.43 | 9.43 | 8.84 | 1,100 | 0 | 0.0 |
19/02/2014 |
9.43
|
1,520 | 9.20 | 9.55 | 8.96 | 130 | 0 | 0.0 |
18/02/2014 |
9.20
|
9,600 | 8.84 | 9.43 | 8.61 | 9,460 | 0 | 0.1 |
17/02/2014 |
8.84
|
20 | 8.84 | 8.84 | 8.43 | 0 | 0 | 0 |
14/02/2014 |
8.84
|
9,920 | 8.78 | 8.96 | 8.78 | 100 | 0 | 0.0 |
13/02/2014 |
8.78
|
6,260 | 8.61 | 8.84 | 8.67 | 400 | 0 | 0.0 |
12/02/2014 |
8.61
|
2,630 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
11/02/2014 |
8.61
|
1,510 | 8.55 | 8.61 | 8.61 | 0 | 0 | 0 |
10/02/2014 |
8.55
|
5,410 | 8.67 | 8.67 | 8.25 | 0 | 0 | 0 |
07/02/2014 |
8.67
|
190 | 8.61 | 8.67 | 8.61 | 0 | 0 | 0 |
06/02/2014 |
8.61
|
30 | 8.55 | 8.61 | 8.61 | 0 | 0 | 0 |
27/01/2014 |
8.55
|
240 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
24/01/2014 |
8.55
|
1,380 | 8.67 | 8.67 | 8.49 | 0 | 0 | 0 |
23/01/2014 |
8.67
|
530 | 8.67 | 8.67 | 8.61 | 0 | 0 | 0 |
22/01/2014 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
21/01/2014 |
8.67
|
250 | 8.37 | 8.78 | 8.67 | 200 | 0 | 0.0 |
20/01/2014 |
8.37
|
210 | 8.84 | 8.84 | 8.37 | 0 | 0 | 0 |
17/01/2014 |
8.84
|
340 | 8.55 | 8.84 | 8.31 | 0 | 0 | 0 |
16/01/2014 |
8.55
|
120 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
15/01/2014 |
8.55
|
2,040 | 8.55 | 8.67 | 8.43 | 2,000 | 0 | 0.0 |
14/01/2014 |
8.55
|
6,000 | 8.37 | 8.55 | 8.37 | 0 | 0 | 0 |
13/01/2014 |
8.37
|
2,250 | 8.37 | 8.43 | 8.37 | 0 | 0 | 0 |
10/01/2014 |
8.37
|
2,330 | 8.49 | 8.73 | 8.31 | 0 | 0 | 0 |
09/01/2014 |
8.49
|
7,970 | 8.55 | 8.84 | 8.25 | 5,000 | 0 | 0.1 |
08/01/2014 |
8.55
|
1,040 | 8.49 | 8.78 | 7.90 | 0 | 0 | 0 |
07/01/2014 |
8.49
|
200 | 8.49 | 8.55 | 8.31 | 0 | 0 | 0 |
06/01/2014 |
8.49
|
940 | 8.43 | 8.49 | 8.31 | 0 | 0 | 0 |
03/01/2014 |
8.43
|
5,210 | 8.49 | 8.55 | 8.25 | 0 | 0 | 0 |
02/01/2014 |
8.49
|
2,700 | 8.43 | 8.55 | 8.25 | 0 | 0 | 0 |
31/12/2013 |
8.43
|
13,920 | 8.25 | 8.43 | 7.78 | 0 | 0 | 0 |
30/12/2013 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
27/12/2013 |
8.25
|
80 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
26/12/2013 |
8.25
|
1,810 | 8.19 | 8.25 | 8.19 | 0 | 0 | 0 |
25/12/2013 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
24/12/2013 |
8.19
|
800 | 8.19 | 8.25 | 8.19 | 0 | 200 | -0.0 |
23/12/2013 |
8.19
|
100 | 8.31 | 8.31 | 8.19 | 0 | 0 | 0 |
20/12/2013 |
8.31
|
1,500 | 8.43 | 8.43 | 8.19 | 0 | 0 | 0 |
19/12/2013 |
8.43
|
1,410 | 8.37 | 8.43 | 8.19 | 0 | 0 | 0 |
18/12/2013 |
8.37
|
4,050 | 8.37 | 8.43 | 8.14 | 0 | 0 | 0 |
17/12/2013 |
8.37
|
110 | 8.37 | 8.43 | 8.02 | 0 | 0 | 0 |
16/12/2013 |
8.37
|
210 | 8.73 | 8.73 | 8.25 | 0 | 0 | 0 |
13/12/2013 |
8.73
|
10,600 | 8.49 | 8.84 | 8.02 | 0 | 0 | 0 |
12/12/2013 |
8.49
|
830 | 8.31 | 8.55 | 8.14 | 0 | 0 | 0 |
11/12/2013 |
8.31
|
3,480 | 8.25 | 8.78 | 8.19 | 2,360 | 0 | 0.0 |
10/12/2013 |
8.25
|
25,210 | 8.14 | 8.25 | 8.08 | 23,970 | 0 | 0.3 |
09/12/2013 |
8.14
|
12,390 | 8.02 | 8.14 | 7.96 | 10,670 | 0 | 0.1 |
06/12/2013 |
8.02
|
10 | 7.90 | 8.02 | 8.02 | 0 | 0 | 0 |
05/12/2013 |
7.90
|
590 | 8.02 | 8.02 | 7.55 | 0 | 0 | 0 |
04/12/2013 |
8.02
|
610 | 8.14 | 8.14 | 7.60 | 100 | 0 | 0.0 |
03/12/2013 |
8.14
|
790 | 8.25 | 8.25 | 7.72 | 100 | 0 | 0.0 |
02/12/2013 |
8.25
|
180 | 8.25 | 8.43 | 7.72 | 100 | 0 | 0.0 |
29/11/2013 |
8.25
|
880 | 8.25 | 8.37 | 7.84 | 0 | 0 | 0 |
28/11/2013 |
8.25
|
2,170 | 8.25 | 8.55 | 7.84 | 0 | 0 | 0 |
27/11/2013 |
8.25
|
890 | 7.96 | 8.49 | 7.66 | 0 | 0 | 0 |
26/11/2013 |
7.96
|
390 | 7.66 | 7.96 | 7.78 | 0 | 0 | 0 |
25/11/2013 |
7.66
|
530 | 7.96 | 7.96 | 7.43 | 0 | 0 | 0 |
22/11/2013 |
7.96
|
5,780 | 7.60 | 7.96 | 7.31 | 0 | 0 | 0 |
21/11/2013 |
7.60
|
10 | 7.43 | 7.60 | 7.60 | 0 | 0 | 0 |
20/11/2013 |
7.43
|
7,660 | 7.60 | 7.60 | 7.25 | 4,900 | 0 | 0.1 |
19/11/2013 |
7.60
|
5,590 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
18/11/2013 |
7.60
|
50 | 7.49 | 7.60 | 7.60 | 0 | 0 | 0 |
15/11/2013 |
7.49
|
20 | 7.60 | 7.60 | 7.49 | 0 | 0 | 0 |
14/11/2013 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
13/11/2013 |
7.60
|
1,920 | 7.66 | 7.96 | 7.60 | 0 | 0 | 0 |
12/11/2013 |
7.66
|
260 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
11/11/2013 |
7.60
|
2,010 | 7.66 | 7.66 | 7.37 | 1,500 | 0 | 0.0 |
08/11/2013 |
7.66
|
1,910 | 7.55 | 7.66 | 7.37 | 890 | 0 | 0.0 |
07/11/2013 |
7.55
|
1,720 | 7.55 | 7.96 | 7.55 | 0 | 0 | 0 |
06/11/2013 |
7.55
|
100 | 7.60 | 7.60 | 7.55 | 0 | 0 | 0 |
05/11/2013 |
7.60
|
1,500 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
04/11/2013 |
7.90
|
620 | 7.66 | 7.90 | 7.25 | 0 | 0 | 0 |
01/11/2013 |
7.66
|
20 | 7.49 | 7.66 | 7.49 | 0 | 0 | 0 |
31/10/2013 |
7.49
|
1,630 | 7.55 | 7.66 | 7.37 | 0 | 0 | 0 |
30/10/2013 |
7.55
|
450 | 7.37 | 7.60 | 7.55 | 0 | 0 | 0 |