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% | 50,800 | -7,900 | -0.3 |
31.20
32.85
32.20
|
2 tháng
(2024-07-22) |
-0.20 | -0.62% | 99,800 | -7,100 | -0.2 |
30.90
32.85
32.20
|
3 tháng
(2024-06-24) |
-2.40 | -6.94% | 191,400 | -11,507 | -0.4 |
30.90
34.60
32.20
|
6 tháng
(2024-03-25) |
-1.90 | -5.57% | 781,800 | 87,742 | 3.2 |
30.09
35.09
32.20
|
12 tháng
(2023-09-26) |
1.83 | 6.03% | 1,787,200 | 275,033 | 9.9 |
28.48
35.52
32.20
|
24 tháng
(2022-10-03) |
0 | 0% | 3,881,900 | 457,754 | 14.8 |
21.84
35.52
32.20
|
36 tháng
(2021-10-06) |
6.63 | 25.92% | 6,552,700 | 363,728 | -0.2 |
21.84
43.66
32.20
|
60 tháng
(2019-10-17) |
21.73 | 207.56% | 13,777,060 | -2,449,560 | -52.9 |
7.92
43.66
32.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
8.96
|
50 | 9.63 | 9.63 | 8.96 | 20 | 0 | 0.0 |
22/04/2014 |
9.63
|
950 | 9.39 | 9.63 | 9.39 | 0 | 0 | 0 |
21/04/2014 |
9.39
|
1,680 | 9.12 | 9.63 | 8.56 | 360 | 0 | 0.0 |
18/04/2014 |
9.12
|
1,140 | 9.12 | 9.12 | 9.12 | 1,140 | 0 | 0.0 |
17/04/2014 |
9.12
|
540 | 9.39 | 9.39 | 8.85 | 140 | 0 | 0.0 |
16/04/2014 |
9.39
|
1,580 | 9.07 | 9.39 | 8.50 | 420 | 0 | 0.0 |
15/04/2014 |
9.07
|
50 | 9.12 | 9.12 | 8.58 | 0 | 0 | 0 |
14/04/2014 |
9.12
|
210 | 8.85 | 9.12 | 8.23 | 0 | 0 | 0 |
11/04/2014 |
8.85
|
230 | 8.58 | 8.85 | 8.61 | 0 | 0 | 0 |
10/04/2014 |
8.58
|
3,910 | 9.12 | 9.63 | 8.58 | 230 | 0 | 0.0 |
08/04/2014 |
9.12
|
450 | 9.41 | 9.74 | 8.85 | 10 | 0 | 0.0 |
07/04/2014 |
9.41
|
20 | 8.85 | 9.41 | 9.41 | 0 | 0 | 0 |
04/04/2014 |
8.85
|
170 | 8.66 | 9.12 | 8.37 | 50 | 0 | 0.0 |
03/04/2014 |
8.66
|
790 | 8.85 | 9.39 | 8.58 | 300 | 0 | 0.0 |
02/04/2014 |
8.85
|
1,090 | 9.12 | 9.39 | 8.85 | 10 | 0 | 0.0 |
01/04/2014 |
9.12
|
30 | 9.79 | 9.79 | 9.12 | 0 | 0 | 0 |
31/03/2014 |
9.79
|
2,950 | 9.28 | 9.92 | 9.39 | 2,910 | 0 | 0.1 |
28/03/2014 |
9.28
|
3,690 | 9.66 | 9.66 | 9.25 | 0 | 0 | 0 |
27/03/2014 |
9.66
|
15,730 | 9.52 | 9.66 | 9.39 | 0 | 0 | 0 |
26/03/2014 |
9.52
|
4,010 | 10.06 | 10.06 | 9.52 | 20 | 0 | 0.0 |
25/03/2014 |
10.06
|
11,230 | 9.92 | 10.06 | 9.92 | 0 | 0 | 0 |
24/03/2014 |
9.92
|
1,080 | 10.22 | 10.33 | 9.52 | 30 | 0 | 0.0 |
21/03/2014 |
10.22
|
2,360 | 9.92 | 10.33 | 10.22 | 0 | 0 | 0 |
20/03/2014 |
9.92
|
11,330 | 9.92 | 10.08 | 9.55 | 340 | 200 | 0.0 |
19/03/2014 |
9.92
|
5,000 | 10.14 | 10.14 | 9.92 | 0 | 0 | 0 |
18/03/2014 |
10.14
|
6,380 | 9.84 | 10.17 | 9.44 | 330 | 0 | 0.0 |
17/03/2014 |
9.84
|
330 | 9.87 | 9.87 | 9.68 | 200 | 0 | 0.0 |
14/03/2014 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
13/03/2014 |
9.87
|
8,840 | 9.44 | 9.87 | 9.44 | 0 | 0 | 0 |
12/03/2014 |
9.44
|
11,580 | 9.44 | 9.87 | 9.44 | 20 | 0 | 0.0 |
11/03/2014 |
9.44
|
380 | 9.90 | 10.14 | 9.44 | 350 | 0 | 0.0 |
10/03/2014 |
9.90
|
3,650 | 9.90 | 9.90 | 9.39 | 50 | 0 | 0.0 |
07/03/2014 |
9.90
|
8,920 | 9.68 | 9.90 | 9.68 | 20 | 0 | 0.0 |
06/03/2014 |
9.68
|
6,160 | 9.39 | 9.92 | 9.68 | 0 | 0 | 0 |
05/03/2014 |
9.39
|
10,550 | 9.66 | 10.27 | 9.39 | 260 | 0 | 0.0 |
04/03/2014 |
9.66
|
10,620 | 9.90 | 9.92 | 9.58 | 40 | 0 | 0.0 |
03/03/2014 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
28/02/2014 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
27/02/2014 |
9.90
|
7,560 | 9.92 | 9.92 | 9.90 | 0 | 0 | 0 |
26/02/2014 |
9.92
|
3,900 | 9.92 | 10.19 | 9.39 | 20 | 0 | 0.0 |
25/02/2014 |
9.92
|
4,630 | 9.92 | 10.14 | 9.66 | 20 | 0 | 0.0 |
24/02/2014 |
9.92
|
30 | 9.92 | 9.92 | 9.92 | 30 | 0 | 0.0 |
21/02/2014 |
9.92
|
4,110 | 9.92 | 9.92 | 9.66 | 0 | 0 | 0 |
20/02/2014 |
9.92
|
9,040 | 9.92 | 9.92 | 9.79 | 20 | 0 | 0.0 |
19/02/2014 |
9.92
|
17,720 | 9.95 | 9.95 | 9.90 | 20 | 0 | 0.0 |
18/02/2014 |
9.95
|
30,410 | 9.92 | 9.95 | 9.79 | 0 | 9,810 | -0.4 |
17/02/2014 |
9.92
|
11,310 | 9.92 | 9.92 | 9.74 | 500 | 240 | 0.0 |
14/02/2014 |
9.92
|
14,030 | 9.90 | 10.14 | 9.66 | 20 | 4,020 | -0.1 |
13/02/2014 |
9.90
|
15,890 | 9.92 | 10.19 | 9.66 | 100 | 12,400 | -0.4 |
12/02/2014 |
9.92
|
14,100 | 10.06 | 10.06 | 9.90 | 0 | 0 | 0 |
11/02/2014 |
10.06
|
13,050 | 9.92 | 10.06 | 9.31 | 730 | 1,000 | -0.0 |
10/02/2014 |
9.92
|
16,950 | 9.92 | 10.17 | 9.66 | 1,220 | 0 | 0.0 |
07/02/2014 |
9.92
|
21,500 | 10.06 | 10.06 | 9.79 | 0 | 0 | 0 |
06/02/2014 |
10.06
|
3,020 | 9.71 | 10.06 | 9.12 | 10 | 0 | 0.0 |
27/01/2014 |
9.71
|
10,030 | 9.66 | 10.17 | 9.66 | 9,660 | 0 | 0.4 |
24/01/2014 |
9.66
|
9,160 | 9.39 | 9.71 | 9.39 | 8,950 | 0 | 0.3 |
23/01/2014 |
9.39
|
10 | 9.25 | 9.39 | 9.39 | 10 | 0 | 0.0 |
22/01/2014 |
9.25
|
36,710 | 9.25 | 9.55 | 9.12 | 36,710 | 900 | 1.2 |
21/01/2014 |
9.25
|
15,870 | 8.85 | 9.25 | 8.85 | 15,840 | 0 | 0.5 |
20/01/2014 |
8.85
|
26,920 | 8.72 | 8.85 | 8.66 | 26,870 | 0 | 0.9 |
17/01/2014 |
8.72
|
14,700 | 8.58 | 8.72 | 8.31 | 0 | 0 | 0 |
16/01/2014 |
8.58
|
880 | 8.34 | 8.58 | 7.91 | 160 | 0 | 0.0 |
15/01/2014 |
8.34
|
530 | 8.96 | 8.96 | 8.34 | 30 | 0 | 0.0 |
14/01/2014 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
13/01/2014 |
8.96
|
50 | 8.99 | 8.99 | 8.96 | 50 | 0 | 0.0 |
10/01/2014 |
8.99
|
1,280 | 8.99 | 8.99 | 8.45 | 100 | 30 | 0.0 |
09/01/2014 |
8.99
|
320 | 8.99 | 8.99 | 8.42 | 310 | 10 | 0.0 |
08/01/2014 |
8.99
|
300 | 9.09 | 9.09 | 8.48 | 30 | 0 | 0.0 |
07/01/2014 |
9.09
|
27,500 | 8.85 | 9.09 | 8.61 | 100 | 27,400 | -0.9 |
06/01/2014 |
8.85
|
630 | 8.85 | 8.85 | 8.23 | 30 | 0 | 0.0 |
03/01/2014 |
8.85
|
530 | 9.07 | 9.07 | 8.53 | 500 | 100 | 0.0 |
02/01/2014 |
9.07
|
430 | 8.82 | 9.25 | 8.21 | 420 | 0 | 0.0 |
31/12/2013 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
30/12/2013 |
8.82
|
5,460 | 8.58 | 8.82 | 8.37 | 5,460 | 0 | 0.2 |
27/12/2013 |
8.58
|
1,310 | 8.31 | 8.58 | 8.10 | 1,010 | 0 | 0.0 |
26/12/2013 |
8.31
|
4,200 | 8.26 | 8.31 | 8.13 | 4,200 | 0 | 0.1 |
25/12/2013 |
8.26
|
650 | 8.05 | 8.26 | 8.13 | 500 | 0 | 0.0 |
24/12/2013 |
8.05
|
4,810 | 7.80 | 8.05 | 7.91 | 1,810 | 0 | 0.1 |
23/12/2013 |
7.80
|
16,830 | 7.51 | 7.80 | 7.59 | 15,540 | 12,000 | 0.1 |
20/12/2013 |
7.51
|
200 | 7.64 | 7.64 | 7.51 | 0 | 0 | 0 |
19/12/2013 |
7.64
|
16,400 | 7.51 | 7.64 | 7.56 | 16,400 | 0 | 0.5 |
18/12/2013 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
17/12/2013 |
7.51
|
12,240 | 7.51 | 7.75 | 7.51 | 11,800 | 0 | 0.3 |
16/12/2013 |
7.51
|
5,000 | 7.51 | 7.67 | 7.51 | 2,400 | 0 | 0.1 |
13/12/2013 |
7.51
|
15,860 | 7.51 | 7.67 | 7.43 | 14,680 | 0 | 0.4 |
12/12/2013 |
7.51
|
110 | 7.43 | 7.51 | 7.43 | 0 | 0 | 0 |
11/12/2013 |
7.43
|
13,100 | 7.51 | 7.51 | 7.38 | 11,520 | 0 | 0.3 |
10/12/2013 |
7.51
|
110 | 7.40 | 7.51 | 7.40 | 10 | 0 | 0.0 |
09/12/2013 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
06/12/2013 |
7.40
|
2,410 | 7.35 | 7.48 | 7.32 | 0 | 0 | 0 |
05/12/2013 |
7.35
|
31,220 | 7.38 | 7.46 | 7.11 | 10 | 0 | 0.0 |
04/12/2013 |
7.38
|
3,410 | 7.38 | 7.38 | 7.27 | 0 | 0 | 0 |
03/12/2013 |
7.38
|
1,000 | 7.46 | 7.46 | 7.38 | 0 | 0 | 0 |
02/12/2013 |
7.46
|
15,990 | 7.46 | 7.46 | 7.46 | 35,950 | 0 | 1.0 |
29/11/2013 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
28/11/2013 |
7.46
|
10,790 | 7.27 | 7.46 | 7.35 | 20 | 2,700 | -0.1 |
27/11/2013 |
7.27
|
6,720 | 7.30 | 7.43 | 7.27 | 0 | 0 | 0 |
26/11/2013 |
7.30
|
12,120 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
25/11/2013 |
7.30
|
2,060 | 7.32 | 7.75 | 7.30 | 40 | 0 | 0.0 |
22/11/2013 |
7.32
|
22,470 | 7.30 | 7.35 | 7.27 | 20,040 | 0 | 0.5 |