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 | 0% | 17,400 | 277 | 0.0 |
17.70
19
19
|
2 tháng
(2024-07-22) |
0.10 | 0.56% | 53,400 | 7,277 | 0.1 |
17.60
19
19
|
3 tháng
(2024-06-21) |
-0.10 | -0.55% | 89,100 | 10,067 | 0.2 |
17.50
19
19
|
6 tháng
(2024-03-25) |
2.84 | 18.76% | 431,700 | 11,967 | 0.2 |
15.07
19
19
|
12 tháng
(2023-09-25) |
3.30 | 22.45% | 712,600 | -133,033 | -2.1 |
13.79
19
19
|
24 tháng
(2022-09-30) |
3.78 | 26.57% | 801,181 | -127,933 | -2.0 |
10.96
19
19
|
36 tháng
(2021-10-05) |
1.83 | 11.30% | 1,162,829 | -119,133 | -1.8 |
10.96
21.46
19
|
60 tháng
(2019-10-16) |
5.16 | 40.24% | 1,706,531 | -111,453 | -1.5 |
9.63
21.46
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
24/04/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
23/04/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
22/04/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
21/04/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
18/04/2014 |
7.84
|
300 | 7.88 | 7.88 | 7.19 | 100 | 0 | 0.0 |
17/04/2014 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
16/04/2014 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
15/04/2014 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
14/04/2014 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
11/04/2014 |
7.88
|
300 | 7.88 | 7.88 | 7.80 | 0 | 0 | 0 |
10/04/2014 |
7.88
|
10 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
08/04/2014 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
07/04/2014 |
7.88
|
1,100 | 7.92 | 8.17 | 7.88 | 100 | 0 | 0.0 |
04/04/2014 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 100 | 0 | 0.0 |
03/04/2014 |
7.92
|
2,900 | 7.92 | 7.92 | 7.51 | 1,200 | 0 | 0.0 |
02/04/2014 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
01/04/2014 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
31/03/2014 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
28/03/2014 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
27/03/2014 |
7.92
|
1,300 | 8.00 | 8.00 | 7.59 | 100 | 0 | 0.0 |
26/03/2014 |
8.00
|
900 | 8.04 | 8.04 | 7.51 | 100 | 0 | 0.0 |
25/03/2014 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
24/03/2014 |
8.04
|
3,400 | 7.80 | 8.08 | 7.59 | 2,700 | 0 | 0.1 |
21/03/2014 |
7.80
|
1,500 | 7.76 | 7.88 | 7.80 | 200 | 0 | 0.0 |
20/03/2014 |
7.76
|
1,600 | 7.92 | 7.92 | 7.47 | 800 | 0 | 0.0 |
19/03/2014 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
18/03/2014 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
17/03/2014 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
14/03/2014 |
7.92
|
400 | 7.92 | 7.92 | 7.59 | 200 | 0 | 0.0 |
13/03/2014 |
7.92
|
600 | 7.51 | 7.92 | 7.76 | 600 | 500 | 0.0 |
12/03/2014 |
7.51
|
6,324 | 8.17 | 8.17 | 7.51 | 1,800 | 0 | 0.0 |
11/03/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
10/03/2014 |
8.17
|
1,100 | 8.17 | 8.37 | 7.68 | 800 | 500 | 0.0 |
07/03/2014 |
8.17
|
5,000 | 8.37 | 8.57 | 7.76 | 4,300 | 0 | 0.1 |
06/03/2014 |
8.37
|
6,200 | 8.17 | 8.49 | 7.63 | 4,900 | 0 | 0.1 |
05/03/2014 |
8.17
|
9,200 | 7.59 | 8.33 | 7.55 | 9,200 | 0 | 0.2 |
04/03/2014 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
03/03/2014 |
7.59
|
500 | 7.68 | 7.68 | 7.43 | 400 | 0 | 0.0 |
28/02/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
27/02/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
26/02/2014 |
7.68
|
4,300 | 7.59 | 7.68 | 7.43 | 3,000 | 0 | 0.1 |
25/02/2014 |
7.59
|
1,900 | 7.68 | 7.68 | 7.27 | 1,000 | 0 | 0.0 |
24/02/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
21/02/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
20/02/2014 |
7.68
|
3,004 | 7.51 | 8.12 | 7.35 | 400 | 0 | 0.0 |
19/02/2014 |
7.51
|
100 | 7.63 | 7.63 | 7.51 | 0 | 0 | 0 |
18/02/2014 |
7.63
|
300 | 7.68 | 7.68 | 7.19 | 200 | 0 | 0.0 |
17/02/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
14/02/2014 |
7.68
|
27 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
13/02/2014 |
7.68
|
1,000 | 8.00 | 8.00 | 7.68 | 0 | 0 | 0 |
12/02/2014 |
8.00
|
100 | 8.04 | 8.04 | 8.00 | 0 | 0 | 0 |
11/02/2014 |
8.04
|
2,600 | 8.17 | 8.17 | 7.35 | 2,100 | 0 | 0.0 |
10/02/2014 |
8.17
|
3,000 | 7.51 | 8.17 | 7.35 | 1,000 | 0 | 0.0 |
07/02/2014 |
7.10
|
2,800 | 7.18 | 7.34 | 7.10 | 600 | 0 | 0.0 |
06/02/2014 |
7.18
|
2,600 | 7.41 | 7.41 | 7.03 | 1,600 | 0 | 0.0 |
27/01/2014 |
7.41
|
17,800 | 7.07 | 7.41 | 7.07 | 11,500 | 100 | 0.2 |
24/01/2014 |
7.07
|
19,500 | 6.87 | 7.07 | 6.87 | 11,900 | 0 | 0.2 |
23/01/2014 |
6.87
|
2,710 | 6.95 | 6.95 | 6.64 | 2,600 | 0 | 0.0 |
22/01/2014 |
6.95
|
7,400 | 6.80 | 6.95 | 6.56 | 7,400 | 0 | 0.1 |
21/01/2014 |
6.80
|
4,000 | 6.83 | 6.83 | 6.64 | 4,000 | 0 | 0.1 |
20/01/2014 |
6.83
|
3,900 | 6.76 | 6.87 | 6.41 | 3,100 | 0 | 0.1 |
17/01/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
16/01/2014 |
6.76
|
300 | 6.80 | 6.80 | 6.37 | 300 | 0 | 0.0 |
15/01/2014 |
6.80
|
602 | 6.80 | 6.83 | 6.80 | 500 | 0 | 0.0 |
14/01/2014 |
6.80
|
2,400 | 6.68 | 6.87 | 6.64 | 1,800 | 0 | 0.0 |
13/01/2014 |
6.68
|
1,600 | 6.68 | 6.95 | 6.68 | 100 | 0 | 0.0 |
10/01/2014 |
6.68
|
700 | 6.72 | 6.72 | 6.14 | 500 | 0 | 0.0 |
09/01/2014 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
08/01/2014 |
6.72
|
100 | 6.60 | 6.72 | 6.72 | 100 | 0 | 0.0 |
07/01/2014 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
06/01/2014 |
6.60
|
2,800 | 6.56 | 6.72 | 6.37 | 1,800 | 0 | 0.0 |
03/01/2014 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
02/01/2014 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
31/12/2013 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
30/12/2013 |
6.56
|
4,200 | 6.56 | 6.56 | 6.25 | 4,200 | 0 | 0.1 |
27/12/2013 |
6.56
|
200 | 6.53 | 6.56 | 6.56 | 200 | 0 | 0.0 |
26/12/2013 |
6.53
|
400 | 6.53 | 6.53 | 6.49 | 400 | 0 | 0.0 |
25/12/2013 |
6.53
|
5,400 | 6.37 | 6.56 | 6.37 | 2,900 | 0 | 0.0 |
24/12/2013 |
6.37
|
13,400 | 6.10 | 6.37 | 6.10 | 12,300 | 0 | 0.2 |
23/12/2013 |
6.10
|
28,716 | 6.06 | 6.10 | 5.87 | 26,400 | 10,000 | 0.3 |
20/12/2013 |
6.06
|
1,800 | 6.02 | 6.06 | 5.79 | 800 | 1,000 | -0.0 |
19/12/2013 |
6.02
|
3,300 | 6.14 | 6.14 | 5.71 | 700 | 0 | 0.0 |
18/12/2013 |
6.14
|
4,300 | 5.64 | 6.14 | 5.60 | 1,200 | 0 | 0.0 |
17/12/2013 |
5.64
|
2,820 | 5.71 | 5.71 | 5.48 | 1,100 | 0 | 0.0 |
16/12/2013 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
13/12/2013 |
5.71
|
4,100 | 5.75 | 5.75 | 5.21 | 2,100 | 0 | 0.0 |
12/12/2013 |
5.75
|
2,100 | 5.79 | 5.79 | 5.41 | 100 | 0 | 0.0 |
11/12/2013 |
5.79
|
1,100 | 5.71 | 5.79 | 5.71 | 0 | 0 | 0 |
10/12/2013 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
09/12/2013 |
5.71
|
3,900 | 6.18 | 6.18 | 5.56 | 1,100 | 0 | 0.0 |
06/12/2013 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
05/12/2013 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
04/12/2013 |
6.18
|
1,000 | 5.64 | 6.18 | 6.14 | 1,000 | 0 | 0.0 |
03/12/2013 |
5.64
|
1,100 | 5.64 | 5.64 | 5.48 | 100 | 0 | 0.0 |
02/12/2013 |
5.64
|
300 | 5.79 | 5.79 | 5.64 | 0 | 0 | 0 |
29/11/2013 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
28/11/2013 |
5.79
|
200 | 5.64 | 5.79 | 5.60 | 200 | 0 | 0.0 |
27/11/2013 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
26/11/2013 |
5.64
|
2,300 | 5.44 | 5.64 | 5.48 | 2,300 | 0 | 0.0 |