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) |
0.93 | 2.44% | 104,800 | 100 | 0.0 |
38.07
41
39
|
2 tháng
(2024-07-22) |
-1.51 | -3.73% | 235,600 | 1,700 | 0.1 |
38.07
41.83
39
|
3 tháng
(2024-06-24) |
-2.49 | -5.99% | 246,000 | 2,900 | 0.1 |
38.07
41.97
39
|
6 tháng
(2024-03-25) |
1.85 | 4.97% | 482,800 | -23,360 | -0.9 |
36.30
41.97
39
|
12 tháng
(2023-09-26) |
3.36 | 9.42% | 783,500 | -34,560 | -1.3 |
33.93
41.97
39
|
24 tháng
(2022-10-03) |
13.61 | 53.61% | 1,982,500 | 434,530 | 16.6 |
22.85
41.97
39
|
36 tháng
(2021-10-06) |
14.38 | 58.40% | 4,182,300 | 489,760 | 20.1 |
22.85
41.97
39
|
60 tháng
(2019-10-17) |
22.57 | 137.36% | 9,931,330 | 600,510 | 23.5 |
14.02
41.97
39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2014 |
7.83
|
12,590 | 7.71 | 7.83 | 7.63 | 120 | 0 | 0.0 |
16/04/2014 |
7.71
|
42,830 | 7.36 | 7.83 | 7.51 | 950 | 3,000 | -0.0 |
15/04/2014 |
7.36
|
15,750 | 7.44 | 7.87 | 7.36 | 950 | 0 | 0.0 |
14/04/2014 |
7.44
|
5,730 | 7.44 | 7.48 | 7.44 | 0 | 0 | 0 |
11/04/2014 |
7.44
|
30,430 | 7.44 | 7.51 | 7.44 | 0 | 0 | 0 |
10/04/2014 |
7.44
|
9,300 | 7.44 | 7.59 | 7.44 | 0 | 0 | 0 |
08/04/2014 |
7.44
|
7,090 | 7.40 | 7.63 | 7.44 | 0 | 0 | 0 |
07/04/2014 |
7.40
|
12,260 | 7.32 | 7.55 | 7.40 | 150 | 0 | 0.0 |
04/04/2014 |
7.32
|
4,600 | 7.36 | 7.48 | 7.32 | 0 | 0 | 0 |
03/04/2014 |
7.36
|
31,730 | 7.32 | 7.48 | 7.32 | 0 | 30,720 | -0.6 |
02/04/2014 |
7.32
|
26,420 | 7.32 | 7.55 | 7.32 | 10 | 0 | 0.0 |
01/04/2014 |
7.32
|
3,720 | 7.59 | 7.59 | 7.28 | 10 | 0 | 0.0 |
31/03/2014 |
7.59
|
3,870 | 7.44 | 7.63 | 7.40 | 1,200 | 0 | 0.0 |
28/03/2014 |
7.44
|
5,110 | 7.51 | 7.91 | 7.44 | 0 | 0 | 0 |
27/03/2014 |
7.51
|
12,940 | 7.36 | 7.83 | 7.44 | 1,100 | 0 | 0.0 |
26/03/2014 |
7.36
|
21,860 | 7.55 | 7.91 | 7.36 | 830 | 0 | 0.0 |
25/03/2014 |
7.55
|
46,180 | 7.48 | 7.95 | 7.51 | 2,100 | 0 | 0.0 |
24/03/2014 |
7.48
|
39,060 | 7.44 | 7.95 | 7.48 | 4,250 | 0 | 0.1 |
21/03/2014 |
7.44
|
3,970 | 7.36 | 7.59 | 7.44 | 800 | 0 | 0.0 |
20/03/2014 |
7.36
|
16,000 | 7.48 | 7.55 | 7.36 | 3,220 | 0 | 0.1 |
19/03/2014 |
7.48
|
11,350 | 7.48 | 7.55 | 7.48 | 0 | 0 | 0 |
18/03/2014 |
7.48
|
13,180 | 7.55 | 7.67 | 7.48 | 750 | 1,000 | -0.0 |
17/03/2014 |
7.55
|
30 | 7.36 | 7.55 | 7.48 | 20 | 0 | 0.0 |
14/03/2014 |
7.36
|
7,680 | 7.55 | 7.67 | 7.36 | 1,350 | 800 | 0.0 |
13/03/2014 |
7.55
|
6,880 | 7.63 | 8.15 | 7.51 | 3,600 | 700 | 0.1 |
12/03/2014 |
7.63
|
10,250 | 7.59 | 7.63 | 7.48 | 1,800 | 500 | 0.0 |
11/03/2014 |
7.59
|
13,610 | 7.51 | 7.59 | 7.48 | 3,200 | 1,000 | 0.0 |
10/03/2014 |
7.51
|
16,190 | 7.44 | 7.59 | 7.40 | 4,670 | 1,640 | 0.1 |
07/03/2014 |
7.44
|
810 | 7.48 | 7.48 | 7.44 | 210 | 0 | 0.0 |
06/03/2014 |
7.48
|
11,000 | 7.44 | 7.59 | 7.48 | 0 | 0 | 0 |
05/03/2014 |
7.44
|
14,410 | 7.36 | 7.63 | 7.40 | 5,300 | 2,200 | 0.1 |
04/03/2014 |
7.36
|
5,720 | 7.28 | 7.63 | 7.32 | 920 | 0 | 0.0 |
03/03/2014 |
7.28
|
7,130 | 7.59 | 7.59 | 7.28 | 4,620 | 1,500 | 0.1 |
28/02/2014 |
7.59
|
50 | 7.59 | 7.59 | 7.59 | 0 | 50 | -0.0 |
27/02/2014 |
7.59
|
2,950 | 7.55 | 7.59 | 7.40 | 50 | 0 | 0.0 |
26/02/2014 |
7.55
|
4,150 | 7.55 | 7.63 | 7.55 | 1,500 | 0 | 0.0 |
25/02/2014 |
7.55
|
28,490 | 7.36 | 7.55 | 7.44 | 3,000 | 0 | 0.1 |
24/02/2014 |
7.36
|
7,200 | 7.51 | 7.63 | 7.36 | 3,440 | 0 | 0.1 |
21/02/2014 |
7.51
|
11,410 | 7.16 | 7.63 | 7.24 | 1,420 | 0 | 0.0 |
20/02/2014 |
7.16
|
10,270 | 7.59 | 7.71 | 7.16 | 2,910 | 0 | 0.1 |
19/02/2014 |
7.59
|
15,060 | 7.63 | 7.71 | 7.55 | 4,430 | 0 | 0.1 |
18/02/2014 |
7.63
|
12,120 | 7.55 | 7.63 | 7.55 | 0 | 3,790 | -0.1 |
17/02/2014 |
7.55
|
6,690 | 7.48 | 7.59 | 7.48 | 0 | 0 | 0 |
14/02/2014 |
7.48
|
19,880 | 7.48 | 7.59 | 7.48 | 0 | 0 | 0 |
13/02/2014 |
7.48
|
21,480 | 7.36 | 7.59 | 7.48 | 0 | 0 | 0 |
12/02/2014 |
7.36
|
8,550 | 7.48 | 7.63 | 7.24 | 100 | 0 | 0.0 |
11/02/2014 |
7.48
|
32,870 | 7.48 | 7.71 | 7.36 | 1,120 | 0 | 0.0 |
10/02/2014 |
7.48
|
4,560 | 7.36 | 7.71 | 7.16 | 2,130 | 0 | 0.0 |
07/02/2014 |
7.36
|
7,810 | 7.08 | 7.55 | 7.32 | 0 | 0 | 0 |
06/02/2014 |
7.08
|
11,050 | 7.55 | 7.87 | 7.08 | 660 | 0 | 0.0 |
27/01/2014 |
7.55
|
2,600 | 7.48 | 7.67 | 7.55 | 150 | 0 | 0.0 |
24/01/2014 |
7.48
|
36,410 | 7.28 | 7.48 | 7.24 | 400 | 0 | 0.0 |
23/01/2014 |
7.28
|
22,510 | 7.16 | 7.51 | 7.28 | 1,100 | 0 | 0.0 |
22/01/2014 |
7.16
|
2,580 | 7.36 | 7.55 | 7.16 | 2,000 | 0 | 0.0 |
21/01/2014 |
7.36
|
610 | 7.20 | 7.36 | 7.20 | 600 | 0 | 0.0 |
20/01/2014 |
7.20
|
14,020 | 7.20 | 7.20 | 7.20 | 530 | 0 | 0.0 |
17/01/2014 |
7.20
|
16,400 | 7.16 | 7.20 | 7.16 | 20 | 0 | 0.0 |
16/01/2014 |
7.16
|
71,200 | 7.16 | 7.20 | 7.12 | 0 | 0 | 0 |
15/01/2014 |
7.16
|
13,680 | 7.16 | 7.16 | 7.12 | 0 | 0 | 0 |
14/01/2014 |
7.16
|
15,000 | 7.20 | 7.20 | 7.16 | 0 | 0 | 0 |
13/01/2014 |
7.20
|
27,030 | 7.12 | 7.36 | 7.08 | 6,980 | 0 | 0.1 |
10/01/2014 |
7.12
|
5,920 | 7.16 | 7.16 | 7.12 | 830 | 0 | 0.0 |
09/01/2014 |
7.16
|
8,510 | 7.16 | 7.16 | 7.12 | 100 | 0 | 0.0 |
08/01/2014 |
7.16
|
3,460 | 7.08 | 7.20 | 6.96 | 2,050 | 0 | 0.0 |
07/01/2014 |
7.08
|
11,110 | 7.00 | 7.40 | 7.00 | 2,250 | 0 | 0.0 |
06/01/2014 |
7.00
|
8,420 | 6.84 | 7.00 | 6.88 | 3,200 | 0 | 0.1 |
03/01/2014 |
6.84
|
930 | 6.76 | 6.84 | 6.84 | 0 | 0 | 0 |
02/01/2014 |
6.76
|
550 | 6.76 | 6.80 | 6.76 | 490 | 0 | 0.0 |
31/12/2013 |
6.76
|
4,790 | 6.96 | 6.96 | 6.76 | 1,660 | 0 | 0.0 |
30/12/2013 |
6.96
|
5,980 | 6.96 | 6.96 | 6.88 | 2,880 | 0 | 0.0 |
27/12/2013 |
6.96
|
2,200 | 6.80 | 6.96 | 6.80 | 2,000 | 0 | 0.0 |
26/12/2013 |
6.80
|
2,040 | 6.88 | 7.00 | 6.76 | 1,950 | 0 | 0.0 |
25/12/2013 |
6.88
|
1,020 | 6.76 | 6.88 | 6.84 | 0 | 0 | 0 |
24/12/2013 |
6.76
|
28,100 | 6.76 | 6.84 | 6.76 | 3,000 | 0 | 0.1 |
23/12/2013 |
6.76
|
39,970 | 6.72 | 7.00 | 6.72 | 25,700 | 7,000 | 0.3 |
20/12/2013 |
6.72
|
5,720 | 6.80 | 6.92 | 6.72 | 150 | 0 | 0.0 |
19/12/2013 |
6.80
|
9,030 | 6.76 | 6.88 | 6.76 | 0 | 0 | 0 |
18/12/2013 |
6.76
|
4,650 | 6.76 | 6.84 | 6.76 | 0 | 0 | 0 |
17/12/2013 |
6.76
|
4,020 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
16/12/2013 |
6.76
|
6,380 | 6.80 | 6.84 | 6.76 | 0 | 0 | 0 |
13/12/2013 |
6.80
|
1,110 | 6.68 | 6.80 | 6.72 | 0 | 0 | 0 |
12/12/2013 |
6.68
|
1,720 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
11/12/2013 |
6.68
|
11,000 | 6.88 | 6.88 | 6.68 | 0 | 0 | 0 |
10/12/2013 |
6.88
|
25,880 | 6.64 | 6.92 | 6.68 | 20 | 1,000 | -0.0 |
09/12/2013 |
6.64
|
2,510 | 6.60 | 6.80 | 6.64 | 0 | 0 | 0 |
06/12/2013 |
6.60
|
6,000 | 6.76 | 6.80 | 6.60 | 400 | 0 | 0.0 |
05/12/2013 |
6.76
|
1,900 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
04/12/2013 |
6.76
|
4,100 | 6.88 | 6.92 | 6.76 | 0 | 0 | 0 |
03/12/2013 |
6.88
|
8,730 | 6.84 | 6.88 | 6.84 | 0 | 0 | 0 |
02/12/2013 |
6.84
|
11,730 | 6.84 | 6.96 | 6.84 | 0 | 0 | 0 |
29/11/2013 |
6.84
|
8,290 | 6.76 | 6.92 | 6.80 | 0 | 0 | 0 |
28/11/2013 |
6.76
|
620 | 6.80 | 6.96 | 6.68 | 0 | 0 | 0 |
27/11/2013 |
6.80
|
5,940 | 6.80 | 6.88 | 6.80 | 0 | 0 | 0 |
26/11/2013 |
6.80
|
3,290 | 6.80 | 6.88 | 6.80 | 0 | 0 | 0 |
25/11/2013 |
6.80
|
3,980 | 6.80 | 6.96 | 6.80 | 0 | 0 | 0 |
22/11/2013 |
6.80
|
14,040 | 6.80 | 6.96 | 6.80 | 0 | 0 | 0 |
21/11/2013 |
6.80
|
25,030 | 6.80 | 6.96 | 6.72 | 0 | 0 | 0 |
20/11/2013 |
6.80
|
16,290 | 6.76 | 6.96 | 6.80 | 720 | 0 | 0.0 |
19/11/2013 |
6.76
|
18,660 | 6.64 | 6.84 | 6.76 | 2,000 | 0 | 0.0 |
18/11/2013 |
6.64
|
29,020 | 6.60 | 6.96 | 6.64 | 0 | 0 | 0 |