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% | 916,600 | -20,800 | -0.2 |
7.40
7.90
7.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 2,351,500 | -19,900 | -0.1 |
7.10
7.90
7.60
|
3 tháng
(2024-06-21) |
-0.80 | -9.52% | 6,158,400 | -29,700 | -0.2 |
7.10
8.40
7.60
|
6 tháng
(2024-03-25) |
-1.60 | -17.39% | 15,763,100 | -22,400 | -0.1 |
7.10
9.50
7.60
|
12 tháng
(2023-09-25) |
-1.90 | -20% | 38,806,900 | -8,881,600 | -77.2 |
7.10
9.90
7.60
|
24 tháng
(2022-09-30) |
-0.20 | -2.56% | 71,700,073 | -8,768,200 | -76.4 |
3.80
12.20
7.60
|
36 tháng
(2021-10-05) |
-5.80 | -43.28% | 147,915,347 | -8,698,200 | -75.1 |
3.80
22.50
7.60
|
60 tháng
(2019-10-16) |
5.20 | 216.67% | 184,243,177 | -8,665,581 | -74.9 |
1.70
22.50
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
8
|
210,300 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 |
24/04/2014 |
8.10
|
22,650 | 7.80 | 8.10 | 7.50 | 0 | 0 | 0 |
23/04/2014 |
7.80
|
56,600 | 8 | 8.30 | 7.80 | 0 | 0 | 0 |
22/04/2014 |
8
|
28,500 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
21/04/2014 |
8
|
13,000 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
18/04/2014 |
8.10
|
26,000 | 8.20 | 8.20 | 7.60 | 0 | 0 | 0 |
17/04/2014 |
8.20
|
35,720 | 7.90 | 8.20 | 7.50 | 0 | 0 | 0 |
16/04/2014 |
7.90
|
197,600 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
15/04/2014 |
8.20
|
44,810 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
14/04/2014 |
8.70
|
79,800 | 8.90 | 9 | 8.10 | 0 | 0 | 0 |
11/04/2014 |
8.90
|
370,600 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
10/04/2014 |
9.10
|
36,225 | 9.10 | 9.40 | 8.50 | 0 | 0 | 0 |
08/04/2014 |
9.10
|
266,400 | 8.60 | 9.40 | 8.20 | 0 | 0 | 0 |
07/04/2014 |
8.60
|
19,735 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
04/04/2014 |
8.60
|
57,850 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
03/04/2014 |
8.60
|
106,510 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
02/04/2014 |
8.30
|
175,300 | 9.10 | 9.10 | 8.20 | 0 | 200 | -0.0 |
01/04/2014 |
9.10
|
110,425 | 9.60 | 9.60 | 9 | 0 | 0 | 0 |
31/03/2014 |
9.60
|
121,950 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
28/03/2014 |
9.60
|
132,900 | 9.80 | 9.90 | 9.40 | 100 | 0 | 0.0 |
27/03/2014 |
9.80
|
93,040 | 9.80 | 9.80 | 9.20 | 0 | 0 | 0 |
26/03/2014 |
9.80
|
286,285 | 9.80 | 9.90 | 9 | 0 | 0 | 0 |
25/03/2014 |
9.80
|
634,325 | 10 | 10.30 | 9.50 | 0 | 0 | 0 |
24/03/2014 |
10
|
276,155 | 9.80 | 10.10 | 9.60 | 200 | 0 | 0.0 |
21/03/2014 |
9.80
|
155,835 | 9.20 | 10.10 | 8.90 | 0 | 0 | 0 |
20/03/2014 |
9.20
|
176,155 | 9.20 | 9.30 | 9 | 43,000 | 0 | 0.4 |
19/03/2014 |
9.20
|
504,670 | 8.70 | 9.50 | 8.70 | 23,400 | 0 | 0.2 |
18/03/2014 |
8.70
|
331,795 | 8.60 | 8.80 | 8.60 | 3,000 | 0 | 0.0 |
17/03/2014 |
8.60
|
346,265 | 8.10 | 8.80 | 8 | 0 | 0 | 0 |
14/03/2014 |
8.10
|
139,590 | 8.10 | 8.50 | 7.90 | 0 | 0 | 0 |
13/03/2014 |
8.10
|
92,520 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
12/03/2014 |
8
|
431,050 | 8.40 | 8.40 | 8 | 0 | 283,000 | -2.3 |
11/03/2014 |
8.40
|
190,325 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
10/03/2014 |
8.20
|
229,077 | 8.20 | 8.40 | 8 | 0 | 0 | 0 |
07/03/2014 |
8.20
|
386,035 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
06/03/2014 |
8
|
123,325 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
05/03/2014 |
7.90
|
121,000 | 7.30 | 7.90 | 7.40 | 0 | 0 | 0 |
04/03/2014 |
7.30
|
38,503 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
03/03/2014 |
7.40
|
286,950 | 8 | 8 | 7.30 | 0 | 0 | 0 |
28/02/2014 |
8
|
295,155 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 |
27/02/2014 |
8.10
|
114,370 | 8.30 | 8.50 | 8 | 0 | 0 | 0 |
26/02/2014 |
8.30
|
828,425 | 7.70 | 8.40 | 7.90 | 0 | 0 | 0 |
25/02/2014 |
7.70
|
1,009,300 | 7 | 7.70 | 6.90 | 0 | 0 | 0 |
24/02/2014 |
7
|
133,910 | 7 | 7 | 6.80 | 1,000 | 0 | 0.0 |
21/02/2014 |
7
|
38,100 | 7 | 7 | 6.80 | 0 | 0 | 0 |
20/02/2014 |
7
|
344,000 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
19/02/2014 |
6.80
|
163,600 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
18/02/2014 |
7
|
85,100 | 7 | 7 | 7 | 0 | 0 | 0 |
17/02/2014 |
7
|
63,950 | 7 | 7 | 6.90 | 0 | 0 | 0 |
14/02/2014 |
7
|
539,250 | 7 | 7 | 6.80 | 0 | 0 | 0 |
13/02/2014 |
7
|
34,230 | 6.80 | 7 | 6.90 | 0 | 0 | 0 |
12/02/2014 |
6.80
|
17,900 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
11/02/2014 |
7.10
|
71,000 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
10/02/2014 |
6.90
|
155,000 | 7 | 7 | 6.70 | 0 | 0 | 0 |
07/02/2014 |
7
|
51,900 | 7.10 | 7.20 | 7 | 100 | 0 | 0.0 |
06/02/2014 |
7.10
|
3,600 | 7 | 7.70 | 7 | 100 | 0 | 0.0 |
27/01/2014 |
7
|
10,200 | 6.80 | 7 | 7 | 0 | 0 | 0 |
24/01/2014 |
6.80
|
6,500 | 6.80 | 7 | 6.70 | 200 | 0 | 0.0 |
23/01/2014 |
6.80
|
14,300 | 6.70 | 6.90 | 6.80 | 0 | 0 | 0 |
22/01/2014 |
6.70
|
221,010 | 6.50 | 7 | 6.70 | 500 | 0 | 0.0 |
21/01/2014 |
6.50
|
9,400 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
20/01/2014 |
6.60
|
2,500 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
17/01/2014 |
6.80
|
55,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
16/01/2014 |
6.80
|
37,900 | 7 | 7 | 6.80 | 0 | 0 | 0 |
15/01/2014 |
7
|
29,600 | 6.70 | 7 | 6.70 | 1,500 | 0 | 0.0 |
14/01/2014 |
6.70
|
57,345 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
13/01/2014 |
6.90
|
58,500 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
10/01/2014 |
6.70
|
5,755 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
09/01/2014 |
7.20
|
200,700 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
08/01/2014 |
6.60
|
258,900 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
07/01/2014 |
6.50
|
7,500 | 6.40 | 6.50 | 6.50 | 0 | 0 | 0 |
06/01/2014 |
6.40
|
120,600 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
03/01/2014 |
6.40
|
138,125 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
02/01/2014 |
6.40
|
200 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
31/12/2013 |
6.30
|
32,475 | 6 | 6.30 | 6.10 | 0 | 0 | 0 |
30/12/2013 |
6
|
269,000 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
27/12/2013 |
6.30
|
33,300 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
26/12/2013 |
6.40
|
46,400 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
25/12/2013 |
6.40
|
173,600 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
24/12/2013 |
6.60
|
11,200 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
23/12/2013 |
6.70
|
221,700 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
20/12/2013 |
6.60
|
104,630 | 6.60 | 6.60 | 6.40 | 0 | 700 | -0.0 |
19/12/2013 |
6.60
|
125,100 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
18/12/2013 |
6.80
|
71,700 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
17/12/2013 |
6.70
|
214,300 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
16/12/2013 |
6.70
|
103,800 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
13/12/2013 |
6.40
|
6,000 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
12/12/2013 |
6.60
|
11,400 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
11/12/2013 |
6.70
|
27,200 | 6.80 | 6.80 | 6.30 | 5,000 | 0 | 0.0 |
10/12/2013 |
6.80
|
34,700 | 6.50 | 6.80 | 6.70 | 0 | 0 | 0 |
09/12/2013 |
6.50
|
73,025 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
06/12/2013 |
6.80
|
45,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
05/12/2013 |
7
|
47,200 | 7 | 7 | 7 | 0 | 0 | 0 |
04/12/2013 |
7
|
256,600 | 7 | 7 | 6.90 | 0 | 0 | 0 |
03/12/2013 |
7
|
78,300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
02/12/2013 |
7
|
118,300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
29/11/2013 |
6.90
|
123,100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
28/11/2013 |
6.90
|
113,800 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
27/11/2013 |
6.80
|
3,600 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
26/11/2013 |
6.90
|
122,130 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |