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) |
-1.20 | -9.68% | 1,723,800 | 434,051 | 5.0 |
11.15
12.55
11.20
|
2 tháng
(2024-07-22) |
-2.90 | -20.57% | 2,996,200 | 562,551 | 6.7 |
11.15
14.10
11.20
|
3 tháng
(2024-06-21) |
-3.45 | -23.55% | 5,536,700 | 962,651 | 12.3 |
11.15
14.65
11.20
|
6 tháng
(2024-03-25) |
-2.98 | -21.02% | 11,869,200 | 774,670 | 9.8 |
11.15
14.65
11.20
|
12 tháng
(2023-09-25) |
-3.41 | -23.36% | 28,008,200 | 1,554,070 | 22.5 |
11.15
15.63
11.20
|
24 tháng
(2022-09-30) |
-1.99 | -15.08% | 103,070,000 | -3,630,172 | -60.7 |
10.51
18.62
11.20
|
36 tháng
(2021-10-05) |
-2.75 | -19.70% | 148,614,000 | -4,490,400 | -93.7 |
10.51
18.64
11.20
|
60 tháng
(2019-10-16) |
3.64 | 48.08% | 173,978,110 | -3,253,330 | -81.9 |
5.15
18.64
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2014 |
8.38
|
3,420 | 7.91 | 8.38 | 7.91 | 0 | 0 | 0 |
21/04/2014 |
7.91
|
17,780 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
18/04/2014 |
7.91
|
1,520 | 8.49 | 8.49 | 7.91 | 0 | 0 | 0 |
17/04/2014 |
8.49
|
5,970 | 9.09 | 9.09 | 8.49 | 0 | 0 | 0 |
16/04/2014 |
9.09
|
2,340 | 8.62 | 9.09 | 8.08 | 0 | 0 | 0 |
15/04/2014 |
8.62
|
10,040 | 9.26 | 9.29 | 8.62 | 0 | 0 | 0 |
14/04/2014 |
9.26
|
990 | 8.99 | 9.50 | 9.26 | 0 | 0 | 0 |
11/04/2014 |
8.99
|
8,000 | 9.56 | 9.56 | 8.99 | 0 | 0 | 0 |
10/04/2014 |
9.56
|
3,100 | 9.60 | 9.70 | 9.56 | 0 | 0 | 0 |
08/04/2014 |
9.60
|
6,400 | 9.50 | 9.70 | 9.56 | 0 | 0 | 0 |
07/04/2014 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
04/04/2014 |
9.50
|
1,660 | 9.43 | 9.50 | 9.46 | 0 | 0 | 0 |
03/04/2014 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
02/04/2014 |
9.43
|
6,000 | 9.56 | 9.56 | 9.43 | 0 | 0 | 0 |
01/04/2014 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
31/03/2014 |
9.56
|
3,190 | 9.60 | 9.76 | 9.12 | 0 | 0 | 0 |
28/03/2014 |
9.60
|
4,800 | 9.43 | 10.07 | 9.60 | 2,500 | 0 | 0.1 |
27/03/2014 |
9.43
|
2,710 | 9.90 | 9.90 | 9.43 | 500 | 0 | 0.0 |
26/03/2014 |
9.90
|
910 | 10.00 | 10.00 | 9.60 | 0 | 0 | 0 |
25/03/2014 |
10.00
|
750 | 10.07 | 10.07 | 9.93 | 0 | 0 | 0 |
24/03/2014 |
10.07
|
7,100 | 9.43 | 10.24 | 9.76 | 3,040 | 2,470 | 0.0 |
21/03/2014 |
9.43
|
1,980 | 9.43 | 9.60 | 9.43 | 0 | 530 | -0.0 |
20/03/2014 |
9.43
|
1,600 | 9.50 | 9.50 | 9.43 | 0 | 0 | 0 |
19/03/2014 |
9.50
|
2,210 | 9.43 | 9.50 | 9.43 | 1,170 | 0 | 0.0 |
18/03/2014 |
9.43
|
13,510 | 9.39 | 9.43 | 9.33 | 1,790 | 3,040 | -0.0 |
17/03/2014 |
9.39
|
3,540 | 9.43 | 9.43 | 9.12 | 0 | 0 | 0 |
14/03/2014 |
9.43
|
270 | 9.26 | 9.73 | 9.43 | 0 | 0 | 0 |
13/03/2014 |
9.26
|
2,560 | 9.63 | 9.63 | 9.26 | 0 | 0 | 0 |
12/03/2014 |
9.63
|
1,100 | 9.39 | 9.76 | 9.60 | 0 | 700 | -0.0 |
11/03/2014 |
9.39
|
3,270 | 8.79 | 9.39 | 9.09 | 0 | 2,260 | -0.1 |
10/03/2014 |
8.79
|
860 | 9.19 | 9.26 | 8.79 | 0 | 0 | 0 |
07/03/2014 |
9.19
|
3,560 | 9.19 | 9.19 | 9.09 | 0 | 0 | 0 |
06/03/2014 |
9.19
|
2,280 | 9.23 | 9.23 | 9.09 | 0 | 0 | 0 |
05/03/2014 |
9.23
|
20 | 8.75 | 9.23 | 8.92 | 0 | 0 | 0 |
04/03/2014 |
8.75
|
370 | 9.29 | 9.29 | 8.75 | 0 | 0 | 0 |
03/03/2014 |
9.29
|
1,510 | 8.92 | 9.29 | 8.79 | 0 | 0 | 0 |
28/02/2014 |
8.92
|
110 | 9.16 | 9.36 | 8.92 | 0 | 0 | 0 |
27/02/2014 |
9.16
|
1,570 | 9.43 | 9.43 | 9.16 | 0 | 0 | 0 |
26/02/2014 |
9.43
|
8,900 | 9.39 | 9.43 | 9.16 | 0 | 0 | 0 |
25/02/2014 |
9.39
|
3,300 | 9.43 | 9.43 | 9.26 | 0 | 0 | 0 |
24/02/2014 |
9.43
|
2,700 | 9.09 | 9.43 | 9.26 | 0 | 0 | 0 |
21/02/2014 |
9.09
|
4,690 | 9.06 | 9.19 | 9.09 | 0 | 0 | 0 |
20/02/2014 |
9.06
|
12,400 | 9.09 | 9.09 | 9.06 | 0 | 0 | 0 |
19/02/2014 |
9.09
|
310 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
18/02/2014 |
9.09
|
3,840 | 8.99 | 9.43 | 9.09 | 0 | 0 | 0 |
17/02/2014 |
8.99
|
2,000 | 8.96 | 8.99 | 8.92 | 0 | 0 | 0 |
14/02/2014 |
8.96
|
10,220 | 9.43 | 9.43 | 8.96 | 0 | 0 | 0 |
13/02/2014 |
9.43
|
1,260 | 9.43 | 9.56 | 9.43 | 0 | 0 | 0 |
12/02/2014 |
9.43
|
10 | 9.23 | 9.43 | 9.43 | 0 | 0 | 0 |
11/02/2014 |
9.23
|
3,480 | 9.26 | 9.43 | 9.23 | 0 | 0 | 0 |
10/02/2014 |
9.26
|
1,840 | 9.60 | 9.60 | 9.06 | 0 | 0 | 0 |
07/02/2014 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
06/02/2014 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
27/01/2014 |
9.60
|
2,660 | 9.16 | 9.60 | 9.60 | 0 | 0 | 0 |
24/01/2014 |
9.16
|
300 | 9.09 | 9.16 | 9.16 | 0 | 0 | 0 |
23/01/2014 |
9.09
|
530 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
22/01/2014 |
9.09
|
200 | 9.76 | 9.76 | 9.09 | 0 | 0 | 0 |
21/01/2014 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
20/01/2014 |
9.76
|
10 | 9.66 | 9.76 | 9.76 | 0 | 0 | 0 |
17/01/2014 |
9.66
|
36,770 | 9.06 | 9.66 | 9.43 | 0 | 0 | 0 |
16/01/2014 |
9.06
|
10 | 8.55 | 9.06 | 9.06 | 0 | 0 | 0 |
15/01/2014 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
14/01/2014 |
8.55
|
70 | 9.09 | 9.09 | 8.55 | 0 | 0 | 0 |
13/01/2014 |
9.09
|
10 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
10/01/2014 |
9.09
|
30 | 8.52 | 9.09 | 9.09 | 0 | 0 | 0 |
09/01/2014 |
8.52
|
1,110 | 9.09 | 9.63 | 8.49 | 0 | 0 | 0 |
08/01/2014 |
9.09
|
10 | 9.76 | 9.76 | 9.09 | 0 | 0 | 0 |
07/01/2014 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
06/01/2014 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
03/01/2014 |
9.76
|
30 | 9.76 | 9.76 | 9.09 | 0 | 0 | 0 |
02/01/2014 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
31/12/2013 |
9.76
|
8,470 | 9.60 | 9.80 | 9.73 | 8,470 | 0 | 0.2 |
30/12/2013 |
9.60
|
10 | 9.76 | 9.76 | 9.60 | 0 | 0 | 0 |
27/12/2013 |
9.76
|
460 | 9.76 | 9.76 | 9.76 | 460 | 0 | 0.0 |
26/12/2013 |
9.76
|
3,570 | 9.76 | 9.76 | 9.70 | 3,570 | 0 | 0.1 |
25/12/2013 |
9.76
|
2,300 | 9.76 | 9.76 | 9.43 | 2,300 | 0 | 0.1 |
24/12/2013 |
9.76
|
1,350 | 9.53 | 9.76 | 9.76 | 1,350 | 0 | 0.0 |
23/12/2013 |
9.53
|
11,510 | 9.50 | 9.53 | 9.33 | 11,390 | 7,000 | 0.1 |
20/12/2013 |
9.50
|
1,010 | 9.43 | 9.50 | 9.26 | 10 | 0 | 0.0 |
19/12/2013 |
9.43
|
360 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
18/12/2013 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
17/12/2013 |
9.43
|
2,500 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
16/12/2013 |
9.43
|
60 | 9.29 | 9.43 | 9.16 | 10 | 0 | 0.0 |
13/12/2013 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
12/12/2013 |
9.29
|
80 | 9.36 | 9.36 | 9.29 | 0 | 0 | 0 |
11/12/2013 |
9.36
|
600 | 9.76 | 9.76 | 9.36 | 0 | 290 | -0.0 |
10/12/2013 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
09/12/2013 |
9.76
|
550 | 9.46 | 10.07 | 9.76 | 0 | 200 | -0.0 |
06/12/2013 |
9.46
|
3,650 | 9.70 | 9.70 | 9.02 | 0 | 3,560 | -0.1 |
05/12/2013 |
9.70
|
1,000 | 9.73 | 9.73 | 9.66 | 0 | 920 | -0.0 |
04/12/2013 |
9.73
|
15,650 | 9.76 | 9.76 | 9.63 | 15,650 | 11,800 | 0.1 |
03/12/2013 |
9.76
|
15,280 | 9.73 | 10.03 | 9.06 | 14,660 | 3,790 | 0.3 |
02/12/2013 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
29/11/2013 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
28/11/2013 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
27/11/2013 |
9.73
|
60 | 9.60 | 9.73 | 9.73 | 60 | 0 | 0.0 |
26/11/2013 |
9.60
|
60 | 9.73 | 9.73 | 9.53 | 10 | 0 | 0.0 |
25/11/2013 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
22/11/2013 |
9.73
|
8,350 | 9.56 | 9.73 | 9.46 | 8,320 | 1,000 | 0.2 |
21/11/2013 |
9.56
|
31,700 | 9.60 | 9.60 | 9.56 | 31,500 | 7,900 | 0.7 |