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% | 12,700 | 0 | 0 |
12.60
14.40
14
|
2 tháng
(2024-07-22) |
-0.90 | -6.04% | 25,700 | 0 | 0 |
11.20
14.90
14
|
3 tháng
(2024-06-24) |
1.60 | 12.90% | 33,300 | 0 | 0 |
11.20
15
14
|
6 tháng
(2024-03-25) |
3.80 | 37.25% | 53,818 | 0 | 0 |
7.40
15
14
|
12 tháng
(2023-09-26) |
3.50 | 33.33% | 76,288 | 0 | 0 |
7.40
15
14
|
24 tháng
(2022-10-03) |
3.80 | 37.25% | 136,503 | -3,000 | -0.0 |
7.40
15
14
|
36 tháng
(2021-10-06) |
6.20 | 79.49% | 505,792 | 0 | 0.0 |
6.90
15
14
|
60 tháng
(2019-10-17) |
9.10 | 185.71% | 1,780,782 | -230,898 | -1.1 |
3.20
15
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
9.92
|
3,600 | 9.85 | 9.92 | 9.85 | 0 | 0 | 0 |
24/04/2014 |
9.92
|
1,000 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
23/04/2014 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
22/04/2014 |
10.00
|
800 | 9.46 | 10.00 | 9.46 | 0 | 0 | 0 |
21/04/2014 |
10.08
|
9,500 | 9.69 | 10.08 | 9.31 | 0 | 0 | 0 |
18/04/2014 |
10.00
|
600 | 9.92 | 10.00 | 9.69 | 0 | 0 | 0 |
17/04/2014 |
10.00
|
2,400 | 10.00 | 10.00 | 9.92 | 0 | 0 | 0 |
16/04/2014 |
9.69
|
8,400 | 10.08 | 10.23 | 9.39 | 0 | 0 | 0 |
15/04/2014 |
10.00
|
14,800 | 10.23 | 10.23 | 10.00 | 0 | 0 | 0 |
14/04/2014 |
10.46
|
12,600 | 10.39 | 10.54 | 10.39 | 0 | 0 | 0 |
11/04/2014 |
10.39
|
2,800 | 10.23 | 10.39 | 10.15 | 0 | 0 | 0 |
10/04/2014 |
10.39
|
9,600 | 10.15 | 10.54 | 10.15 | 0 | 0 | 0 |
08/04/2014 |
10.46
|
6,700 | 10.46 | 10.62 | 10.39 | 0 | 0 | 0 |
07/04/2014 |
10.62
|
3,500 | 10.15 | 10.62 | 10.15 | 0 | 0 | 0 |
04/04/2014 |
10.46
|
14,000 | 10.77 | 10.77 | 10.46 | 0 | 0 | 0 |
03/04/2014 |
10.69
|
6,900 | 10.15 | 10.69 | 10.15 | 0 | 0 | 0 |
02/04/2014 |
10.00
|
31,500 | 10.23 | 10.39 | 9.92 | 0 | 0 | 0 |
01/04/2014 |
10.39
|
17,500 | 9.77 | 10.77 | 9.77 | 0 | 0 | 0 |
31/03/2014 |
10.85
|
51,500 | 10.92 | 10.92 | 10.77 | 0 | 0 | 0 |
28/03/2014 |
10.92
|
19,200 | 10.92 | 11.00 | 10.77 | 0 | 5,100 | -0.1 |
27/03/2014 |
10.92
|
23,600 | 10.69 | 10.92 | 10.62 | 0 | 0 | 0 |
26/03/2014 |
11.00
|
68,100 | 11.23 | 11.31 | 10.92 | 0 | 0 | 0 |
25/03/2014 |
11.15
|
69,600 | 11.31 | 11.46 | 11.15 | 0 | 0 | 0 |
24/03/2014 |
11.31
|
43,900 | 10.92 | 11.31 | 10.92 | 0 | 0 | 0 |
21/03/2014 |
10.85
|
74,500 | 11.00 | 11.00 | 10.85 | 0 | 0 | 0 |
20/03/2014 |
10.92
|
62,600 | 11.00 | 11.00 | 10.77 | 0 | 0 | 0 |
19/03/2014 |
10.92
|
25,800 | 10.92 | 10.92 | 10.77 | 0 | 0 | 0 |
18/03/2014 |
10.92
|
40,300 | 10.85 | 11.00 | 10.85 | 0 | 0 | 0 |
17/03/2014 |
10.92
|
52,600 | 10.69 | 11.15 | 10.69 | 0 | 0 | 0 |
14/03/2014 |
10.69
|
69,200 | 10.62 | 10.77 | 10.62 | 0 | 0 | 0 |
13/03/2014 |
10.77
|
65,900 | 10.54 | 10.77 | 10.46 | 0 | 0 | 0 |
12/03/2014 |
10.54
|
28,500 | 10.08 | 10.62 | 10.08 | 0 | 0 | 0 |
11/03/2014 |
10.54
|
24,100 | 10.31 | 10.69 | 10.31 | 0 | 0 | 0 |
10/03/2014 |
10.54
|
29,100 | 10.15 | 10.54 | 10.08 | 0 | 0 | 0 |
07/03/2014 |
10.23
|
39,200 | 10.31 | 10.31 | 10.15 | 0 | 0 | 0 |
06/03/2014 |
10.31
|
36,700 | 10.31 | 10.31 | 10.23 | 0 | 0 | 0 |
05/03/2014 |
10.23
|
19,000 | 10.00 | 10.23 | 10.00 | 0 | 0 | 0 |
04/03/2014 |
10.00
|
57,700 | 10.00 | 10.00 | 9.85 | 0 | 0 | 0 |
03/03/2014 |
10.08
|
126,700 | 10.39 | 10.39 | 10.00 | 0 | 0 | 0 |
28/02/2014 |
10.54
|
34,000 | 10.46 | 10.69 | 10.46 | 0 | 0 | 0 |
27/02/2014 |
10.77
|
42,600 | 10.62 | 10.92 | 10.62 | 0 | 0 | 0 |
26/02/2014 |
10.69
|
35,100 | 10.69 | 10.77 | 10.62 | 0 | 0 | 0 |
25/02/2014 |
10.77
|
65,900 | 10.69 | 10.77 | 10.54 | 0 | 0 | 0 |
24/02/2014 |
10.77
|
43,000 | 10.46 | 10.77 | 10.39 | 0 | 0 | 0 |
21/02/2014 |
10.54
|
62,100 | 10.39 | 10.54 | 10.00 | 0 | 0 | 0 |
20/02/2014 |
10.39
|
120,300 | 10.77 | 11.00 | 9.85 | 0 | 0 | 0 |
19/02/2014 |
10.85
|
129,000 | 10.92 | 10.92 | 10.54 | 0 | 0 | 0 |
18/02/2014 |
10.92
|
164,000 | 11.15 | 11.15 | 10.31 | 0 | 20,000 | -0.3 |
17/02/2014 |
10.15
|
276,000 | 9.31 | 10.15 | 9.31 | 0 | 100 | -0.0 |
14/02/2014 |
9.23
|
71,300 | 9.39 | 9.46 | 9.23 | 0 | 0 | 0 |
13/02/2014 |
9.15
|
92,100 | 8.92 | 9.39 | 8.85 | 29,600 | 0 | 0.4 |
12/02/2014 |
8.69
|
30,900 | 8.31 | 8.69 | 8.31 | 0 | 0 | 0 |
11/02/2014 |
8.31
|
32,900 | 8.46 | 8.77 | 8.31 | 0 | 0 | 0 |
10/02/2014 |
8.31
|
25,400 | 8.15 | 8.39 | 8.15 | 0 | 0 | 0 |
07/02/2014 |
8.15
|
8,300 | 8.08 | 8.23 | 7.92 | 0 | 0 | 0 |
06/02/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
27/01/2014 |
8.23
|
6,200 | 8.23 | 8.23 | 8.00 | 0 | 0 | 0 |
24/01/2014 |
8.08
|
5,500 | 8.08 | 8.08 | 7.69 | 0 | 0 | 0 |
23/01/2014 |
8.31
|
2,000 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
22/01/2014 |
8.15
|
21,000 | 7.92 | 8.15 | 7.85 | 0 | 0 | 0 |
21/01/2014 |
8.23
|
19,300 | 7.92 | 8.23 | 7.69 | 0 | 0 | 0 |
20/01/2014 |
8.39
|
12,000 | 8.69 | 8.69 | 8.08 | 0 | 0 | 0 |
17/01/2014 |
8.31
|
5,000 | 8.23 | 8.31 | 8.15 | 0 | 0 | 0 |
16/01/2014 |
8.46
|
4,700 | 8.39 | 8.54 | 8.23 | 0 | 0 | 0 |
15/01/2014 |
8.54
|
15,100 | 8.54 | 8.69 | 8.46 | 0 | 0 | 0 |
14/01/2014 |
8.54
|
12,300 | 8.39 | 8.54 | 8.31 | 0 | 0 | 0 |
13/01/2014 |
8.62
|
700 | 8.46 | 8.62 | 8.46 | 0 | 0 | 0 |
10/01/2014 |
8.46
|
4,300 | 8.46 | 8.46 | 8.23 | 0 | 0 | 0 |
09/01/2014 |
8.46
|
9,000 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
08/01/2014 |
8.46
|
5,500 | 8.15 | 8.46 | 8.15 | 0 | 0 | 0 |
07/01/2014 |
8.39
|
19,200 | 8.46 | 8.54 | 8.15 | 0 | 0 | 0 |
06/01/2014 |
8.46
|
4,300 | 8.31 | 8.46 | 8.15 | 0 | 0 | 0 |
03/01/2014 |
8.31
|
2,500 | 8.23 | 8.31 | 8.08 | 0 | 0 | 0 |
02/01/2014 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
31/12/2013 |
8.54
|
1,300 | 8.54 | 8.54 | 8.31 | 0 | 0 | 0 |
30/12/2013 |
8.62
|
7,600 | 8.85 | 8.85 | 8.00 | 0 | 0 | 0 |
27/12/2013 |
8.69
|
40,200 | 8.69 | 9.15 | 8.62 | 0 | 0 | 0 |
26/12/2013 |
8.77
|
4,200 | 9.23 | 9.23 | 8.77 | 0 | 0 | 0 |
25/12/2013 |
9.00
|
9,300 | 8.92 | 9.00 | 8.85 | 0 | 0 | 0 |
24/12/2013 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
23/12/2013 |
9.54
|
1,600 | 9.69 | 9.69 | 9.54 | 0 | 0 | 0 |
20/12/2013 |
9.08
|
68,500 | 9.23 | 9.23 | 9.08 | 0 | 0 | 0 |
19/12/2013 |
9.69
|
62,400 | 9.31 | 9.69 | 9.23 | 0 | 0 | 0 |
18/12/2013 |
9.77
|
36,100 | 9.54 | 9.92 | 9.46 | 0 | 0 | 0 |
17/12/2013 |
10.00
|
33,800 | 9.85 | 10.00 | 9.39 | 0 | 0 | 0 |
16/12/2013 |
9.92
|
35,200 | 9.23 | 9.92 | 9.23 | 0 | 0 | 0 |
13/12/2013 |
9.23
|
36,700 | 9.23 | 9.31 | 9.00 | 0 | 0 | 0 |
12/12/2013 |
8.77
|
53,900 | 9.31 | 9.31 | 8.77 | 0 | 0 | 0 |
11/12/2013 |
9.62
|
41,700 | 9.39 | 9.92 | 9.23 | 0 | 0 | 0 |
10/12/2013 |
9.39
|
103,600 | 8.62 | 9.46 | 8.62 | 0 | 0 | 0 |
09/12/2013 |
8.62
|
12,500 | 8.31 | 8.62 | 8.31 | 0 | 0 | 0 |
06/12/2013 |
8.31
|
30,100 | 8.08 | 8.31 | 8.08 | 0 | 0 | 0 |
05/12/2013 |
8.31
|
30,500 | 8.23 | 8.31 | 8.00 | 0 | 0 | 0 |
04/12/2013 |
8.31
|
29,700 | 8.31 | 8.31 | 8.23 | 0 | 0 | 0 |
03/12/2013 |
8.23
|
29,200 | 8.08 | 8.23 | 8.00 | 0 | 0 | 0 |
02/12/2013 |
8.00
|
61,000 | 7.85 | 8.00 | 7.77 | 0 | 0 | 0 |
29/11/2013 |
7.92
|
30,400 | 7.92 | 7.92 | 7.85 | 0 | 0 | 0 |
28/11/2013 |
8.00
|
12,500 | 8.00 | 8.00 | 7.85 | 0 | 0 | 0 |
27/11/2013 |
8.00
|
30,700 | 7.69 | 8.00 | 7.69 | 0 | 0 | 0 |
26/11/2013 |
7.69
|
47,200 | 7.54 | 7.69 | 7.54 | 0 | 0 | 0 |