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 | 0% | 165,600 | 28,000 | 0.5 |
16.70
17.65
17
|
2 tháng
(2024-07-22) |
0.60 | 3.66% | 297,900 | 73,500 | 1.2 |
16
17.65
17
|
3 tháng
(2024-06-24) |
1.10 | 6.92% | 492,300 | 73,200 | 1.2 |
15.90
17.65
17
|
6 tháng
(2024-03-25) |
3.25 | 23.64% | 964,100 | 73,856 | 1.2 |
13.75
17.65
17
|
12 tháng
(2023-09-26) |
4.60 | 37.14% | 2,290,800 | 35,381 | 0.7 |
10.76
17.65
17
|
24 tháng
(2022-10-03) |
4.13 | 32.05% | 2,873,000 | 33,855 | 0.7 |
9.01
17.65
17
|
36 tháng
(2021-10-06) |
3.71 | 27.92% | 3,416,700 | 11,482 | -5.8 |
9.01
21.93
17
|
60 tháng
(2019-10-17) |
9.03 | 113.20% | 4,777,461 | -29,105 | -6.3 |
5.82
21.93
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/04/2014 |
7.97
|
38,620 | 7.97 | 8.14 | 7.64 | 3,200 | 2,000 | 0.0 |
18/04/2014 |
7.97
|
77,110 | 8.56 | 8.56 | 7.97 | 0 | 0 | 0 |
17/04/2014 |
8.56
|
102,190 | 8.72 | 8.80 | 8.47 | 28,200 | 80,410 | -0.5 |
16/04/2014 |
8.72
|
158,190 | 8.89 | 8.89 | 8.31 | 45,300 | 0 | 0.5 |
15/04/2014 |
8.89
|
141,310 | 9.47 | 9.47 | 8.89 | 5,400 | 30,970 | -0.3 |
14/04/2014 |
9.47
|
24,310 | 9.47 | 9.47 | 9.22 | 6,700 | 0 | 0.1 |
11/04/2014 |
9.47
|
45,180 | 9.22 | 9.47 | 9.22 | 13,500 | 0 | 0.2 |
10/04/2014 |
9.22
|
211,110 | 9.47 | 9.55 | 9.22 | 63,470 | 129,140 | -0.7 |
08/04/2014 |
9.47
|
142,850 | 9.88 | 9.88 | 9.47 | 120 | 87,580 | -1.0 |
07/04/2014 |
9.88
|
7,120 | 10.13 | 10.22 | 9.80 | 0 | 0 | 0 |
04/04/2014 |
10.13
|
106,880 | 9.63 | 10.13 | 9.63 | 0 | 0 | 0 |
03/04/2014 |
9.63
|
222,580 | 9.05 | 9.63 | 8.97 | 23,650 | 150,000 | -1.4 |
02/04/2014 |
9.05
|
102,360 | 9.22 | 9.72 | 8.80 | 0 | 0 | 0 |
01/04/2014 |
9.22
|
140,040 | 9.80 | 9.80 | 9.22 | 0 | 29,710 | -0.4 |
31/03/2014 |
9.80
|
34,570 | 10.13 | 10.22 | 9.80 | 0 | 0 | 0 |
28/03/2014 |
10.13
|
67,320 | 9.97 | 10.30 | 9.97 | 300 | 0 | 0.0 |
27/03/2014 |
9.97
|
100,260 | 10.38 | 10.38 | 9.97 | 0 | 50,000 | -0.6 |
26/03/2014 |
10.38
|
135,060 | 10.47 | 10.71 | 9.88 | 0 | 0 | 0 |
25/03/2014 |
10.47
|
187,610 | 11.13 | 11.21 | 10.47 | 13,000 | 33,680 | -0.3 |
24/03/2014 |
11.13
|
169,180 | 10.80 | 11.13 | 10.80 | 35,000 | 0 | 0.5 |
21/03/2014 |
10.80
|
113,470 | 10.30 | 10.88 | 10.38 | 30,000 | 0 | 0.4 |
20/03/2014 |
10.30
|
202,840 | 10.71 | 10.71 | 10.13 | 12,770 | 14,590 | -0.0 |
19/03/2014 |
10.71
|
88,490 | 10.71 | 10.80 | 10.22 | 0 | 0 | 0 |
18/03/2014 |
10.71
|
377,450 | 11.13 | 11.13 | 10.38 | 500 | 18,980 | -0.2 |
17/03/2014 |
11.13
|
208,260 | 11.38 | 11.55 | 10.88 | 0 | 0 | 0 |
14/03/2014 |
11.38
|
47,550 | 11.46 | 11.63 | 11.38 | 0 | 0 | 0 |
13/03/2014 |
11.46
|
38,310 | 11.38 | 11.63 | 11.38 | 0 | 0 | 0 |
12/03/2014 |
11.38
|
70,080 | 11.88 | 11.88 | 11.38 | 0 | 0 | 0 |
11/03/2014 |
11.88
|
173,550 | 11.55 | 12.29 | 11.30 | 0 | 0 | 0 |
10/03/2014 |
11.55
|
159,340 | 11.55 | 11.79 | 11.21 | 300 | 0 | 0.0 |
07/03/2014 |
11.55
|
84,830 | 11.55 | 11.71 | 11.38 | 0 | 0 | 0 |
06/03/2014 |
11.55
|
58,760 | 11.30 | 11.55 | 11.05 | 0 | 5,470 | -0.1 |
05/03/2014 |
11.30
|
119,340 | 11.21 | 11.55 | 11.13 | 0 | 3,530 | -0.0 |
04/03/2014 |
11.21
|
90,630 | 11.55 | 11.55 | 10.88 | 500 | 0 | 0.0 |
03/03/2014 |
11.55
|
192,880 | 12.38 | 12.38 | 11.55 | 0 | 0 | 0 |
28/02/2014 |
12.38
|
129,990 | 12.29 | 12.38 | 11.46 | 700 | 0 | 0.0 |
27/02/2014 |
12.29
|
240,170 | 12.21 | 13.04 | 11.79 | 5,500 | 1,000 | 0.1 |
26/02/2014 |
12.21
|
277,100 | 11.46 | 12.21 | 11.46 | 0 | 1,000 | -0.0 |
25/02/2014 |
11.46
|
184,470 | 11.63 | 11.88 | 11.46 | 0 | 20 | -0.0 |
24/02/2014 |
11.63
|
162,020 | 11.63 | 11.88 | 11.30 | 0 | 0 | 0 |
21/02/2014 |
11.63
|
197,530 | 11.21 | 11.63 | 10.71 | 1,720 | 0 | 0.0 |
20/02/2014 |
11.21
|
318,990 | 11.88 | 11.88 | 11.05 | 0 | 0 | 0 |
19/02/2014 |
11.88
|
548,570 | 11.13 | 11.88 | 11.30 | 0 | 0 | 0 |
18/02/2014 |
11.13
|
209,300 | 10.47 | 11.13 | 10.80 | 0 | 0 | 0 |
17/02/2014 |
10.47
|
273,510 | 9.80 | 10.47 | 10.38 | 0 | 0 | 0 |
14/02/2014 |
9.80
|
432,860 | 9.22 | 9.80 | 9.80 | 0 | 240 | -0.0 |
13/02/2014 |
9.22
|
232,510 | 8.64 | 9.22 | 8.64 | 0 | 0 | 0 |
12/02/2014 |
8.64
|
127,260 | 8.56 | 8.64 | 8.47 | 0 | 0 | 0 |
11/02/2014 |
8.56
|
165,880 | 8.64 | 8.89 | 8.56 | 300 | 0 | 0.0 |
10/02/2014 |
8.64
|
127,250 | 8.56 | 8.72 | 8.39 | 0 | 0 | 0 |
07/02/2014 |
8.56
|
151,150 | 8.56 | 8.80 | 8.47 | 600 | 0 | 0.0 |
06/02/2014 |
8.56
|
141,380 | 8.31 | 8.56 | 7.97 | 0 | 0 | 0 |
27/01/2014 |
8.31
|
38,150 | 8.14 | 8.31 | 7.89 | 0 | 0 | 0 |
24/01/2014 |
8.14
|
211,850 | 7.97 | 8.39 | 7.97 | 0 | 0 | 0 |
23/01/2014 |
7.97
|
375,350 | 7.48 | 7.97 | 7.64 | 0 | 9,610 | -0.1 |
22/01/2014 |
7.48
|
89,950 | 7.06 | 7.48 | 7.48 | 0 | 0 | 0 |
21/01/2014 |
7.06
|
54,000 | 6.64 | 7.06 | 6.73 | 0 | 0 | 0 |
20/01/2014 |
6.64
|
34,920 | 6.81 | 6.81 | 6.56 | 0 | 0 | 0 |
17/01/2014 |
6.81
|
28,690 | 6.81 | 6.81 | 6.64 | 0 | 0 | 0 |
16/01/2014 |
6.81
|
3,510 | 6.81 | 6.81 | 6.64 | 0 | 0 | 0 |
15/01/2014 |
6.81
|
64,700 | 6.73 | 6.81 | 6.56 | 0 | 0 | 0 |
14/01/2014 |
6.73
|
31,480 | 6.81 | 6.81 | 6.56 | 0 | 15,000 | -0.1 |
13/01/2014 |
6.81
|
2,600 | 6.89 | 6.89 | 6.73 | 0 | 0 | 0 |
10/01/2014 |
6.89
|
27,400 | 6.81 | 6.89 | 6.64 | 0 | 0 | 0 |
09/01/2014 |
6.81
|
33,920 | 6.73 | 6.81 | 6.64 | 0 | 0 | 0 |
08/01/2014 |
6.73
|
15,520 | 6.73 | 6.81 | 6.64 | 0 | 0 | 0 |
07/01/2014 |
6.73
|
18,560 | 6.73 | 6.73 | 6.56 | 0 | 0 | 0 |
06/01/2014 |
6.73
|
28,590 | 6.73 | 6.73 | 6.56 | 0 | 0 | 0 |
03/01/2014 |
6.73
|
6,000 | 6.89 | 6.89 | 6.73 | 0 | 0 | 0 |
02/01/2014 |
6.89
|
3,090 | 6.73 | 6.98 | 6.81 | 0 | 0 | 0 |
31/12/2013 |
6.73
|
13,510 | 6.64 | 6.81 | 6.64 | 0 | 0 | 0 |
30/12/2013 |
6.64
|
10,910 | 6.89 | 6.89 | 6.64 | 0 | 0 | 0 |
27/12/2013 |
6.89
|
18,440 | 6.89 | 6.89 | 6.81 | 0 | 0 | 0 |
26/12/2013 |
6.89
|
38,930 | 6.89 | 7.06 | 6.81 | 0 | 0 | 0 |
25/12/2013 |
6.89
|
91,590 | 7.06 | 7.14 | 6.81 | 0 | 0 | 0 |
24/12/2013 |
7.06
|
76,600 | 6.89 | 7.06 | 6.73 | 0 | 15,000 | -0.1 |
23/12/2013 |
6.89
|
77,200 | 6.48 | 6.89 | 6.48 | 0 | 0 | 0 |
20/12/2013 |
6.48
|
128,270 | 6.56 | 6.56 | 6.23 | 0 | 0 | 0 |
19/12/2013 |
6.56
|
48,330 | 6.48 | 6.56 | 6.40 | 0 | 15,000 | -0.1 |
18/12/2013 |
6.48
|
34,860 | 6.40 | 6.48 | 6.31 | 830 | 0 | 0.0 |
17/12/2013 |
6.40
|
32,470 | 6.40 | 6.40 | 6.31 | 0 | 20,000 | -0.2 |
16/12/2013 |
6.40
|
57,520 | 6.23 | 6.40 | 6.15 | 0 | 0 | 0 |
13/12/2013 |
6.23
|
34,790 | 6.48 | 6.48 | 6.06 | 0 | 0 | 0 |
12/12/2013 |
6.48
|
36,310 | 6.48 | 6.48 | 6.23 | 0 | 15,000 | -0.1 |
11/12/2013 |
6.48
|
81,230 | 6.56 | 6.56 | 6.23 | 0 | 0 | 0 |
10/12/2013 |
6.56
|
49,080 | 6.56 | 6.56 | 6.40 | 0 | 5,010 | -0.0 |
09/12/2013 |
6.56
|
23,040 | 6.56 | 6.64 | 6.48 | 0 | 0 | 0 |
06/12/2013 |
6.56
|
20,570 | 6.56 | 6.56 | 6.48 | 0 | 0 | 0 |
05/12/2013 |
6.56
|
66,810 | 6.56 | 6.64 | 6.56 | 0 | 10,000 | -0.1 |
04/12/2013 |
6.56
|
50,680 | 6.64 | 6.73 | 6.48 | 0 | 0 | 0 |
03/12/2013 |
6.64
|
51,370 | 6.48 | 6.81 | 6.48 | 0 | 0 | 0 |
02/12/2013 |
6.48
|
26,220 | 6.56 | 6.56 | 6.40 | 0 | 0 | 0 |
29/11/2013 |
6.56
|
47,240 | 6.64 | 6.73 | 6.40 | 0 | 0 | 0 |
28/11/2013 |
6.64
|
45,730 | 6.64 | 6.73 | 6.48 | 0 | 0 | 0 |
27/11/2013 |
6.64
|
70,680 | 6.64 | 6.81 | 6.56 | 0 | 0 | 0 |
26/11/2013 |
6.64
|
58,740 | 6.64 | 6.81 | 6.56 | 0 | 0 | 0 |
25/11/2013 |
6.64
|
68,300 | 6.56 | 6.81 | 6.40 | 0 | 0 | 0 |
22/11/2013 |
6.56
|
57,230 | 6.56 | 6.64 | 6.23 | 0 | 0 | 0 |
21/11/2013 |
6.56
|
165,650 | 6.98 | 7.06 | 6.56 | 0 | 0 | 0 |
20/11/2013 |
6.98
|
24,660 | 6.81 | 6.98 | 6.73 | 0 | 0 | 0 |