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) |
-7.40 | -13.31% | 500 | -400 | -0.0 |
48.20
55.60
48.20
|
2 tháng
(2024-07-22) |
-1.20 | -2.43% | 7,000 | -2,000 | -0.1 |
48.20
55.60
48.20
|
3 tháng
(2024-06-21) |
4.01 | 9.08% | 10,800 | -2,400 | -0.1 |
44.19
55.60
48.20
|
6 tháng
(2024-03-25) |
4.35 | 9.92% | 70,400 | 11,600 | 0.6 |
43.85
55.60
48.20
|
12 tháng
(2023-09-25) |
5.11 | 11.86% | 118,200 | 29,000 | 1.4 |
41.62
55.93
48.20
|
24 tháng
(2022-09-30) |
10.10 | 26.52% | 140,100 | 25,080 | -0.8 |
35.46
55.93
48.20
|
36 tháng
(2021-10-05) |
17.20 | 55.46% | 271,100 | 35,080 | -16.8 |
28.60
55.93
48.20
|
60 tháng
(2019-10-16) |
32.69 | 210.70% | 445,180 | 29,960 | -16.8 |
15.51
55.93
48.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/04/2014 |
9.22
|
10 | 8.78 | 9.22 | 9.22 | 0 | 0 | 0 |
02/04/2014 |
8.78
|
40 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
01/04/2014 |
8.78
|
170 | 8.94 | 9.54 | 8.78 | 150 | 0 | 0.0 |
31/03/2014 |
8.94
|
10 | 9.54 | 9.54 | 8.94 | 0 | 0 | 0 |
28/03/2014 |
9.54
|
110 | 10.25 | 10.25 | 9.54 | 0 | 0 | 0 |
27/03/2014 |
10.25
|
430 | 9.65 | 10.25 | 9.00 | 0 | 0 | 0 |
26/03/2014 |
9.65
|
330 | 10.30 | 10.30 | 9.59 | 0 | 0 | 0 |
25/03/2014 |
10.30
|
140 | 9.81 | 10.30 | 9.16 | 0 | 0 | 0 |
24/03/2014 |
9.81
|
50 | 10.52 | 10.52 | 9.81 | 0 | 0 | 0 |
21/03/2014 |
10.52
|
1,120 | 10.03 | 10.52 | 9.76 | 0 | 0 | 0 |
20/03/2014 |
10.03
|
1,530 | 9.54 | 10.03 | 9.05 | 0 | 1,500 | -0.0 |
19/03/2014 |
9.54
|
50 | 8.94 | 9.54 | 9.43 | 0 | 0 | 0 |
18/03/2014 |
8.94
|
280 | 9.59 | 10.19 | 8.94 | 0 | 0 | 0 |
17/03/2014 |
9.59
|
250 | 9.22 | 9.59 | 9.49 | 0 | 0 | 0 |
14/03/2014 |
9.22
|
20 | 8.84 | 9.22 | 8.89 | 0 | 0 | 0 |
13/03/2014 |
8.84
|
230 | 9.05 | 9.22 | 8.84 | 100 | 0 | 0.0 |
12/03/2014 |
9.05
|
30 | 9.54 | 9.54 | 8.89 | 0 | 0 | 0 |
11/03/2014 |
9.54
|
120 | 9.00 | 9.54 | 9.11 | 100 | 0 | 0.0 |
10/03/2014 |
9.00
|
160 | 9.54 | 9.97 | 9.00 | 0 | 0 | 0 |
07/03/2014 |
9.54
|
20 | 9.38 | 10.03 | 9.54 | 0 | 0 | 0 |
06/03/2014 |
9.38
|
60 | 9.97 | 10.03 | 9.38 | 0 | 0 | 0 |
05/03/2014 |
9.97
|
160 | 10.08 | 10.30 | 9.97 | 100 | 0 | 0.0 |
04/03/2014 |
10.08
|
140 | 9.76 | 10.08 | 9.87 | 100 | 0 | 0.0 |
03/03/2014 |
9.76
|
10 | 9.59 | 9.76 | 9.76 | 0 | 0 | 0 |
28/02/2014 |
9.59
|
9,860 | 9.54 | 9.59 | 9.59 | 7,000 | 0 | 0.1 |
27/02/2014 |
9.54
|
30 | 10.03 | 10.03 | 9.54 | 0 | 0 | 0 |
26/02/2014 |
10.03
|
200 | 10.25 | 10.25 | 9.70 | 190 | 0 | 0.0 |
25/02/2014 |
10.25
|
650 | 10.03 | 10.25 | 9.49 | 630 | 0 | 0.0 |
24/02/2014 |
10.03
|
20 | 10.30 | 10.30 | 9.59 | 0 | 0 | 0 |
21/02/2014 |
10.30
|
20 | 9.70 | 10.30 | 9.38 | 0 | 0 | 0 |
20/02/2014 |
9.70
|
820 | 9.43 | 9.70 | 9.22 | 0 | 0 | 0 |
19/02/2014 |
9.43
|
10 | 9.65 | 9.65 | 9.43 | 0 | 0 | 0 |
18/02/2014 |
9.65
|
830 | 10.25 | 10.25 | 9.65 | 810 | 0 | 0.0 |
17/02/2014 |
10.25
|
2,010 | 9.76 | 10.25 | 9.76 | 2,000 | 0 | 0.0 |
14/02/2014 |
9.76
|
750 | 9.70 | 9.76 | 9.76 | 0 | 0 | 0 |
13/02/2014 |
9.70
|
10 | 9.32 | 9.70 | 9.70 | 0 | 0 | 0 |
12/02/2014 |
9.32
|
10 | 8.73 | 9.32 | 9.32 | 0 | 0 | 0 |
11/02/2014 |
8.73
|
10 | 8.84 | 8.84 | 8.73 | 0 | 0 | 0 |
10/02/2014 |
8.84
|
10 | 9.00 | 9.00 | 8.84 | 0 | 0 | 0 |
07/02/2014 |
9.00
|
30 | 8.94 | 9.54 | 8.94 | 0 | 0 | 0 |
06/02/2014 |
8.94
|
10 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
27/01/2014 |
8.94
|
30 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
24/01/2014 |
8.94
|
80 | 8.40 | 8.94 | 8.94 | 0 | 0 | 0 |
23/01/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
22/01/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
21/01/2014 |
8.40
|
10 | 9.00 | 9.00 | 8.40 | 0 | 0 | 0 |
20/01/2014 |
9.00
|
3,210 | 8.46 | 9.00 | 8.13 | 0 | 0 | 0 |
17/01/2014 |
8.46
|
40 | 8.46 | 8.46 | 8.46 | 40 | 0 | 0.0 |
16/01/2014 |
8.46
|
30 | 7.91 | 8.46 | 8.40 | 0 | 0 | 0 |
15/01/2014 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
14/01/2014 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
13/01/2014 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
10/01/2014 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
09/01/2014 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
08/01/2014 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
07/01/2014 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
06/01/2014 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
03/01/2014 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
02/01/2014 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
31/12/2013 |
7.91
|
30 | 8.19 | 8.19 | 7.64 | 0 | 0 | 0 |
30/12/2013 |
8.19
|
10 | 8.40 | 8.40 | 8.19 | 0 | 0 | 0 |
27/12/2013 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
26/12/2013 |
8.40
|
50 | 8.78 | 8.78 | 8.29 | 0 | 0 | 0 |
25/12/2013 |
8.78
|
20 | 8.24 | 8.78 | 8.29 | 0 | 0 | 0 |
24/12/2013 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
23/12/2013 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
20/12/2013 |
8.24
|
10 | 8.73 | 8.73 | 8.24 | 0 | 0 | 0 |
19/12/2013 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
18/12/2013 |
8.73
|
30 | 9.32 | 9.97 | 8.73 | 0 | 100,000 | -1.8 |
17/12/2013 |
9.32
|
10 | 8.73 | 9.32 | 9.32 | 0 | 0 | 0 |
16/12/2013 |
8.73
|
10 | 8.19 | 8.73 | 8.73 | 0 | 0 | 0 |
13/12/2013 |
8.19
|
20 | 7.91 | 8.46 | 8.19 | 0 | 0 | 0 |
12/12/2013 |
7.91
|
10 | 8.40 | 8.40 | 7.91 | 0 | 0 | 0 |
11/12/2013 |
8.40
|
10 | 8.67 | 8.67 | 8.40 | 0 | 0 | 0 |
10/12/2013 |
8.67
|
10 | 9.16 | 9.16 | 8.67 | 0 | 0 | 0 |
09/12/2013 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
06/12/2013 |
9.16
|
10 | 8.56 | 9.16 | 9.16 | 0 | 0 | 0 |
05/12/2013 |
8.56
|
10 | 9.11 | 9.11 | 8.56 | 0 | 0 | 0 |
04/12/2013 |
9.11
|
10 | 9.76 | 9.76 | 9.11 | 0 | 0 | 0 |
03/12/2013 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
02/12/2013 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
29/11/2013 |
9.76
|
70 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
28/11/2013 |
9.76
|
60 | 9.22 | 9.76 | 9.76 | 0 | 0 | 0 |
27/11/2013 |
9.22
|
20 | 9.38 | 9.38 | 9.22 | 0 | 0 | 0 |
26/11/2013 |
9.38
|
10 | 9.92 | 9.92 | 9.38 | 0 | 0 | 0 |
25/11/2013 |
9.92
|
530 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
22/11/2013 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
21/11/2013 |
9.92
|
1,170 | 9.97 | 9.97 | 9.92 | 0 | 0 | 0 |
20/11/2013 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
19/11/2013 |
9.97
|
90 | 10.68 | 10.68 | 9.97 | 0 | 0 | 0 |
18/11/2013 |
10.68
|
10 | 10.03 | 10.68 | 10.68 | 0 | 0 | 0 |
15/11/2013 |
10.03
|
10 | 9.76 | 10.03 | 10.03 | 0 | 0 | 0 |
14/11/2013 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
13/11/2013 |
9.76
|
30 | 9.43 | 9.76 | 9.76 | 0 | 0 | 0 |
12/11/2013 |
9.43
|
750 | 8.84 | 9.43 | 8.24 | 0 | 200 | -0.0 |
11/11/2013 |
8.84
|
40 | 9.49 | 9.49 | 8.84 | 0 | 0 | 0 |
08/11/2013 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
07/11/2013 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
06/11/2013 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
05/11/2013 |
9.49
|
210 | 9.16 | 9.49 | 9.49 | 0 | 0 | 0 |