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) |
0.05 | 0.21% | 86,800 | 0 | 0 |
23.30
24.20
23.55
|
2 tháng
(2024-07-22) |
0.15 | 0.64% | 207,500 | 0 | 0 |
23.30
24.45
23.55
|
3 tháng
(2024-06-24) |
-0.50 | -2.08% | 345,500 | 0 | 0 |
23.30
25.55
23.55
|
6 tháng
(2024-03-25) |
0.97 | 4.28% | 625,300 | -15,600 | -0.4 |
21.69
25.55
23.55
|
12 tháng
(2023-09-26) |
2.05 | 9.53% | 1,218,900 | -36,000 | -0.8 |
21.08
25.55
23.55
|
24 tháng
(2022-10-03) |
3.20 | 15.75% | 3,265,200 | -58,952 | -1.7 |
19.42
25.55
23.55
|
36 tháng
(2021-10-06) |
3.04 | 14.82% | 8,706,500 | -1,125,273 | -61.9 |
19.42
25.86
23.55
|
60 tháng
(2019-10-17) |
7.86 | 50.08% | 10,361,480 | -1,201,353 | -67.2 |
14.12
25.86
23.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
9.34
|
2,780 | 9.20 | 9.62 | 9.06 | 0 | 0 | 0 |
22/04/2014 |
9.20
|
4,050 | 9.20 | 9.20 | 9.06 | 0 | 0 | 0 |
21/04/2014 |
9.20
|
3,320 | 9.20 | 9.20 | 9.06 | 0 | 0 | 0 |
18/04/2014 |
9.20
|
9,390 | 9.34 | 9.48 | 9.20 | 0 | 0 | 0 |
17/04/2014 |
9.34
|
240 | 9.20 | 9.48 | 9.34 | 0 | 0 | 0 |
16/04/2014 |
9.20
|
2,090 | 9.34 | 9.62 | 9.13 | 0 | 0 | 0 |
15/04/2014 |
9.34
|
9,660 | 9.48 | 9.62 | 9.34 | 0 | 0 | 0 |
14/04/2014 |
9.48
|
5,540 | 9.62 | 10.03 | 9.48 | 0 | 0 | 0 |
11/04/2014 |
9.62
|
6,950 | 10.03 | 10.03 | 9.62 | 540 | 0 | 0.0 |
10/04/2014 |
10.03
|
1,250 | 9.75 | 10.17 | 9.89 | 0 | 150 | -0.0 |
08/04/2014 |
9.75
|
8,350 | 9.62 | 10.03 | 9.62 | 0 | 0 | 0 |
07/04/2014 |
9.62
|
60,670 | 8.99 | 9.62 | 9.48 | 0 | 200 | -0.0 |
04/04/2014 |
8.99
|
1,510 | 9.13 | 9.13 | 8.99 | 0 | 0 | 0 |
03/04/2014 |
9.13
|
3,610 | 8.78 | 9.13 | 8.92 | 0 | 3,590 | -0.2 |
02/04/2014 |
8.78
|
510 | 8.99 | 9.13 | 8.78 | 0 | 0 | 0 |
01/04/2014 |
8.99
|
1,210 | 9.06 | 9.06 | 8.78 | 0 | 0 | 0 |
31/03/2014 |
9.06
|
15,830 | 8.92 | 9.06 | 8.78 | 0 | 9,010 | -0.6 |
28/03/2014 |
8.92
|
4,120 | 9.06 | 9.06 | 8.85 | 0 | 2,000 | -0.1 |
27/03/2014 |
9.06
|
11,420 | 8.92 | 9.06 | 8.78 | 0 | 0 | 0 |
26/03/2014 |
8.92
|
60,880 | 8.92 | 8.99 | 8.92 | 0 | 34,990 | -2.2 |
25/03/2014 |
8.92
|
2,150 | 8.99 | 8.99 | 8.78 | 0 | 0 | 0 |
24/03/2014 |
8.99
|
16,400 | 8.92 | 8.99 | 8.92 | 0 | 5,000 | -0.3 |
21/03/2014 |
8.92
|
36,310 | 8.85 | 8.99 | 8.85 | 0 | 23,450 | -1.5 |
20/03/2014 |
8.85
|
6,530 | 8.85 | 8.85 | 8.78 | 0 | 300 | -0.0 |
19/03/2014 |
8.85
|
810 | 8.92 | 8.92 | 8.85 | 160 | 0 | 0.0 |
18/03/2014 |
8.92
|
4,540 | 8.92 | 8.92 | 8.92 | 0 | 4,200 | -0.3 |
17/03/2014 |
8.92
|
9,600 | 8.92 | 8.92 | 8.92 | 0 | 2,080 | -0.1 |
14/03/2014 |
8.92
|
6,100 | 8.92 | 8.92 | 8.92 | 0 | 5,000 | -0.3 |
13/03/2014 |
8.92
|
2,100 | 8.92 | 8.92 | 8.78 | 0 | 0 | 0 |
12/03/2014 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
11/03/2014 |
8.92
|
6,670 | 8.85 | 9.06 | 8.57 | 140 | 0 | 0.0 |
10/03/2014 |
8.85
|
2,700 | 8.85 | 9.06 | 8.85 | 0 | 0 | 0 |
07/03/2014 |
8.85
|
7,350 | 8.99 | 9.06 | 8.85 | 1,400 | 3,350 | -0.1 |
06/03/2014 |
8.99
|
380 | 8.92 | 8.99 | 8.85 | 0 | 0 | 0 |
05/03/2014 |
8.92
|
2,010 | 8.92 | 8.92 | 8.78 | 0 | 0 | 0 |
04/03/2014 |
8.92
|
1,450 | 8.99 | 8.99 | 8.85 | 0 | 0 | 0 |
03/03/2014 |
8.99
|
620 | 8.99 | 8.99 | 8.92 | 0 | 0 | 0 |
28/02/2014 |
8.99
|
900 | 8.92 | 8.99 | 8.78 | 0 | 0 | 0 |
27/02/2014 |
8.92
|
2,200 | 8.85 | 8.92 | 8.78 | 0 | 0 | 0 |
26/02/2014 |
8.85
|
1,540 | 8.92 | 8.92 | 8.78 | 0 | 1,000 | -0.1 |
25/02/2014 |
8.92
|
1,000 | 8.92 | 8.92 | 8.85 | 0 | 0 | 0 |
24/02/2014 |
8.92
|
2,350 | 8.85 | 8.92 | 8.92 | 1,300 | 0 | 0.1 |
21/02/2014 |
8.85
|
940 | 8.78 | 8.92 | 8.78 | 720 | 0 | 0.0 |
20/02/2014 |
8.78
|
30 | 8.92 | 8.92 | 8.57 | 0 | 0 | 0 |
19/02/2014 |
8.92
|
10 | 8.50 | 8.92 | 8.92 | 0 | 0 | 0 |
18/02/2014 |
8.50
|
8,510 | 8.99 | 9.20 | 8.50 | 0 | 0 | 0 |
17/02/2014 |
8.99
|
13,090 | 8.43 | 8.99 | 8.43 | 1,100 | 2,830 | -0.1 |
14/02/2014 |
8.43
|
4,030 | 8.36 | 8.92 | 8.43 | 300 | 0 | 0.0 |
13/02/2014 |
8.36
|
27,780 | 8.99 | 8.99 | 8.36 | 100 | 16,980 | -1.1 |
12/02/2014 |
8.99
|
22,010 | 9.06 | 9.06 | 8.92 | 0 | 12,000 | -0.8 |
11/02/2014 |
9.06
|
1,150 | 9.20 | 9.48 | 9.06 | 0 | 0 | 0 |
10/02/2014 |
9.20
|
100 | 8.92 | 9.20 | 8.92 | 0 | 0 | 0 |
07/02/2014 |
8.92
|
18,340 | 9.48 | 9.48 | 8.92 | 0 | 17,540 | -1.1 |
06/02/2014 |
9.48
|
20 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
27/01/2014 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
24/01/2014 |
9.48
|
140 | 9.06 | 9.62 | 8.99 | 0 | 0 | 0 |
23/01/2014 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
22/01/2014 |
9.06
|
10 | 8.99 | 9.06 | 9.06 | 0 | 10 | -0.0 |
21/01/2014 |
8.99
|
1,500 | 9.06 | 9.06 | 8.99 | 0 | 0 | 0 |
20/01/2014 |
9.06
|
9,810 | 9.20 | 9.20 | 8.92 | 0 | 3,930 | -0.3 |
17/01/2014 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
16/01/2014 |
9.20
|
1,200 | 9.34 | 9.34 | 9.20 | 0 | 0 | 0 |
15/01/2014 |
9.34
|
510 | 8.92 | 9.34 | 9.06 | 0 | 0 | 0 |
14/01/2014 |
8.92
|
500 | 9.06 | 9.06 | 8.92 | 100 | 0 | 0.0 |
13/01/2014 |
9.06
|
10 | 8.92 | 9.06 | 9.06 | 0 | 0 | 0 |
10/01/2014 |
8.92
|
2,450 | 8.92 | 8.92 | 8.78 | 0 | 0 | 0 |
09/01/2014 |
8.92
|
2,210 | 8.99 | 8.99 | 8.92 | 0 | 0 | 0 |
08/01/2014 |
8.99
|
1,290 | 8.99 | 9.06 | 8.64 | 200 | 0 | 0.0 |
07/01/2014 |
8.99
|
200 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
06/01/2014 |
8.99
|
1,090 | 9.06 | 9.06 | 8.64 | 0 | 0 | 0 |
03/01/2014 |
9.06
|
2,160 | 8.99 | 9.06 | 8.36 | 0 | 10 | -0.0 |
02/01/2014 |
8.99
|
12,650 | 8.92 | 9.06 | 8.99 | 7,630 | 11,630 | -0.3 |
31/12/2013 |
8.92
|
30 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
30/12/2013 |
8.92
|
7,310 | 9.06 | 9.06 | 8.92 | 0 | 5,150 | -0.3 |
27/12/2013 |
9.06
|
910 | 9.13 | 9.27 | 9.06 | 900 | 0 | 0.1 |
26/12/2013 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
25/12/2013 |
9.13
|
3,870 | 9.06 | 9.69 | 8.92 | 0 | 1,810 | -0.1 |
24/12/2013 |
9.06
|
8,050 | 9.06 | 9.48 | 9.06 | 0 | 8,050 | -0.5 |
23/12/2013 |
9.06
|
5,260 | 9.06 | 9.48 | 9.06 | 0 | 4,200 | -0.3 |
20/12/2013 |
9.06
|
3,100 | 9.48 | 9.48 | 9.06 | 1,100 | 2,550 | -0.1 |
19/12/2013 |
9.48
|
2,000 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
18/12/2013 |
9.48
|
850 | 9.34 | 9.48 | 8.99 | 0 | 0 | 0 |
17/12/2013 |
9.34
|
360 | 9.20 | 9.34 | 9.20 | 0 | 0 | 0 |
16/12/2013 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
13/12/2013 |
9.20
|
800 | 9.06 | 9.20 | 8.99 | 0 | 0 | 0 |
12/12/2013 |
9.06
|
20 | 8.99 | 9.06 | 9.06 | 0 | 0 | 0 |
11/12/2013 |
8.99
|
1,600 | 9.06 | 9.06 | 8.92 | 0 | 0 | 0 |
10/12/2013 |
9.06
|
290 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
09/12/2013 |
9.06
|
4,060 | 9.06 | 9.06 | 8.92 | 0 | 0 | 0 |
06/12/2013 |
9.06
|
5,190 | 9.06 | 9.06 | 8.92 | 0 | 0 | 0 |
05/12/2013 |
9.06
|
2,900 | 9.06 | 9.06 | 8.92 | 1,820 | 0 | 0.1 |
04/12/2013 |
9.06
|
9,300 | 9.13 | 9.13 | 8.92 | 3,500 | 0 | 0.2 |
03/12/2013 |
9.13
|
110 | 9.06 | 9.13 | 9.06 | 0 | 0 | 0 |
02/12/2013 |
9.06
|
4,500 | 9.20 | 9.20 | 9.06 | 0 | 0 | 0 |
29/11/2013 |
9.20
|
70 | 9.20 | 9.20 | 9.06 | 0 | 0 | 0 |
28/11/2013 |
9.20
|
40 | 8.92 | 9.20 | 9.20 | 0 | 0 | 0 |
27/11/2013 |
8.92
|
6,530 | 8.92 | 9.06 | 8.92 | 6,000 | 0 | 0.4 |
26/11/2013 |
8.92
|
210 | 9.20 | 9.20 | 8.92 | 210 | 0 | 0.0 |
25/11/2013 |
9.20
|
900 | 8.99 | 9.20 | 9.20 | 900 | 0 | 0.1 |
22/11/2013 |
8.99
|
560 | 8.99 | 9.06 | 8.92 | 0 | 0 | 0 |