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) |
0.05 | 0.13% | 6,700 | 100 | 0.0 |
35.75
38.50
37.50
|
2 tháng
(2024-07-22) |
-0.44 | -1.17% | 24,400 | 100 | 0.0 |
33.55
38.60
37.50
|
3 tháng
(2024-06-24) |
-2.24 | -5.63% | 75,200 | 100 | 0.0 |
33.55
41.29
37.50
|
6 tháng
(2024-03-25) |
-22.49 | -37.49% | 187,400 | 100 | 0.0 |
33.55
62.90
37.50
|
12 tháng
(2023-09-26) |
-26.37 | -41.29% | 469,200 | 100 | 0.0 |
33.55
63.97
37.50
|
24 tháng
(2022-10-03) |
-26.55 | -41.45% | 768,700 | -1,118 | -1.3 |
33.55
65.42
37.50
|
36 tháng
(2021-10-06) |
9.94 | 36.06% | 2,585,600 | -4,918 | 1.1 |
27.56
67.35
37.50
|
60 tháng
(2019-10-17) |
25.35 | 208.57% | 5,388,130 | -335,458 | -8.8 |
9.04
67.35
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/03/2014 |
7.96
|
51,480 | 8.07 | 8.17 | 7.96 | 500 | 0 | 0.0 |
27/03/2014 |
8.07
|
55,890 | 8.12 | 8.12 | 7.96 | 0 | 0 | 0 |
26/03/2014 |
8.12
|
105,350 | 8.22 | 8.28 | 8.07 | 0 | 5,000 | -0.1 |
25/03/2014 |
8.22
|
130,180 | 8.28 | 8.33 | 8.17 | 0 | 0 | 0 |
24/03/2014 |
8.28
|
99,620 | 8.22 | 8.28 | 8.12 | 0 | 0 | 0 |
21/03/2014 |
8.22
|
74,700 | 8.12 | 8.22 | 8.12 | 5,000 | 3,790 | 0.0 |
20/03/2014 |
8.12
|
91,490 | 8.01 | 8.17 | 8.01 | 500 | 10,000 | -0.1 |
19/03/2014 |
8.01
|
77,250 | 8.01 | 8.07 | 8.01 | 0 | 0 | 0 |
18/03/2014 |
8.01
|
60,070 | 8.01 | 8.07 | 7.91 | 0 | 0 | 0 |
17/03/2014 |
8.01
|
66,000 | 8.01 | 8.12 | 7.91 | 0 | 0 | 0 |
14/03/2014 |
8.01
|
15,410 | 8.01 | 8.07 | 7.91 | 0 | 0 | 0 |
13/03/2014 |
8.01
|
34,500 | 8.07 | 8.07 | 7.91 | 0 | 15,700 | -0.2 |
12/03/2014 |
8.07
|
43,840 | 8.07 | 8.12 | 8.01 | 0 | 0 | 0 |
11/03/2014 |
8.07
|
100,290 | 8.07 | 8.12 | 7.96 | 0 | 19,900 | -0.3 |
10/03/2014 |
8.07
|
45,190 | 8.07 | 8.07 | 7.96 | 0 | 0 | 0 |
07/03/2014 |
8.07
|
45,710 | 8.01 | 8.07 | 7.96 | 0 | 0 | 0 |
06/03/2014 |
8.01
|
83,120 | 7.96 | 8.01 | 7.91 | 0 | 0 | 0 |
05/03/2014 |
7.96
|
94,860 | 7.80 | 8.17 | 7.80 | 0 | 0 | 0 |
04/03/2014 |
7.80
|
16,700 | 7.80 | 7.86 | 7.64 | 0 | 0 | 0 |
03/03/2014 |
7.80
|
14,680 | 7.91 | 7.91 | 7.80 | 10,000 | 0 | 0.1 |
28/02/2014 |
7.91
|
57,830 | 7.91 | 7.96 | 7.80 | 0 | 0 | 0 |
27/02/2014 |
7.91
|
130,490 | 7.86 | 7.96 | 7.86 | 0 | 0 | 0 |
26/02/2014 |
7.86
|
25,340 | 7.86 | 7.91 | 7.80 | 0 | 0 | 0 |
25/02/2014 |
7.86
|
24,530 | 7.86 | 7.91 | 7.75 | 0 | 0 | 0 |
24/02/2014 |
7.86
|
35,440 | 7.86 | 7.91 | 7.80 | 0 | 0 | 0 |
21/02/2014 |
7.86
|
39,170 | 7.75 | 7.86 | 7.59 | 0 | 0 | 0 |
20/02/2014 |
7.75
|
75,170 | 7.86 | 7.96 | 7.38 | 0 | 0 | 0 |
19/02/2014 |
7.86
|
185,920 | 8.01 | 8.01 | 7.86 | 0 | 0 | 0 |
18/02/2014 |
8.01
|
36,950 | 8.01 | 8.07 | 7.91 | 0 | 0 | 0 |
17/02/2014 |
8.01
|
76,200 | 8.01 | 8.01 | 7.91 | 0 | 0 | 0 |
14/02/2014 |
8.01
|
72,500 | 7.96 | 8.07 | 7.96 | 0 | 0 | 0 |
13/02/2014 |
7.96
|
85,090 | 7.86 | 8.01 | 7.86 | 0 | 500 | -0.0 |
12/02/2014 |
7.86
|
55,230 | 7.86 | 7.91 | 7.75 | 0 | 0 | 0 |
11/02/2014 |
7.86
|
159,510 | 7.80 | 7.91 | 7.75 | 0 | 0 | 0 |
10/02/2014 |
7.80
|
8,810 | 7.70 | 7.80 | 7.70 | 2,000 | 0 | 0.0 |
07/02/2014 |
7.70
|
38,330 | 7.86 | 7.86 | 7.70 | 0 | 0 | 0 |
06/02/2014 |
7.86
|
5,010 | 7.91 | 7.91 | 7.75 | 0 | 0 | 0 |
27/01/2014 |
7.91
|
28,990 | 7.70 | 7.91 | 7.70 | 0 | 2,000 | -0.0 |
24/01/2014 |
7.70
|
28,620 | 7.64 | 7.75 | 7.64 | 15,700 | 0 | 0.2 |
23/01/2014 |
7.64
|
23,910 | 7.64 | 7.70 | 7.64 | 0 | 20,000 | -0.3 |
22/01/2014 |
7.64
|
44,970 | 7.59 | 7.70 | 7.59 | 10,000 | 0 | 0.1 |
21/01/2014 |
7.59
|
38,270 | 7.54 | 7.59 | 7.49 | 500 | 0 | 0.0 |
20/01/2014 |
7.54
|
40,670 | 7.54 | 7.64 | 7.54 | 500 | 0 | 0.0 |
17/01/2014 |
7.54
|
43,350 | 7.64 | 7.70 | 7.54 | 0 | 0 | 0 |
16/01/2014 |
7.64
|
55,310 | 7.59 | 7.70 | 7.54 | 0 | 0 | 0 |
15/01/2014 |
7.59
|
63,870 | 7.59 | 7.70 | 7.54 | 0 | 0 | 0 |
14/01/2014 |
7.59
|
28,200 | 7.54 | 7.59 | 7.49 | 0 | 0 | 0 |
13/01/2014 |
7.54
|
33,070 | 7.49 | 7.59 | 7.38 | 0 | 0 | 0 |
10/01/2014 |
7.49
|
32,760 | 7.49 | 7.54 | 7.49 | 0 | 0 | 0 |
09/01/2014 |
7.49
|
36,820 | 7.49 | 7.54 | 7.43 | 0 | 0 | 0 |
08/01/2014 |
7.49
|
4,720 | 7.43 | 7.49 | 7.43 | 2,350 | 0 | 0.0 |
07/01/2014 |
7.43
|
36,580 | 7.43 | 7.49 | 7.38 | 0 | 0 | 0 |
06/01/2014 |
7.43
|
13,180 | 7.38 | 7.49 | 7.38 | 0 | 0 | 0 |
03/01/2014 |
7.38
|
53,820 | 7.38 | 7.43 | 7.38 | 0 | 0 | 0 |
02/01/2014 |
7.38
|
32,660 | 7.38 | 7.43 | 7.38 | 0 | 0 | 0 |
31/12/2013 |
7.38
|
4,890 | 7.33 | 7.38 | 7.33 | 0 | 0 | 0 |
30/12/2013 |
7.33
|
21,870 | 7.38 | 7.38 | 7.33 | 0 | 0 | 0 |
27/12/2013 |
7.38
|
75,670 | 7.38 | 7.49 | 7.38 | 0 | 0 | 0 |
26/12/2013 |
7.38
|
23,230 | 7.49 | 7.49 | 7.38 | 0 | 0 | 0 |
25/12/2013 |
7.49
|
37,880 | 7.49 | 7.49 | 7.38 | 0 | 0 | 0 |
24/12/2013 |
7.49
|
40,170 | 7.54 | 7.54 | 7.43 | 0 | 20,000 | -0.3 |
23/12/2013 |
7.54
|
32,720 | 7.54 | 7.54 | 7.43 | 0 | 0 | 0 |
20/12/2013 |
7.54
|
31,950 | 7.49 | 7.54 | 7.49 | 0 | 0 | 0 |
19/12/2013 |
7.49
|
32,420 | 7.49 | 7.49 | 7.49 | 2,000 | 0 | 0.0 |
18/12/2013 |
7.49
|
55,420 | 7.43 | 7.59 | 7.38 | 0 | 0 | 0 |
17/12/2013 |
7.43
|
24,450 | 7.38 | 7.59 | 7.43 | 0 | 0 | 0 |
16/12/2013 |
7.38
|
23,970 | 7.49 | 7.49 | 7.38 | 0 | 0 | 0 |
13/12/2013 |
7.49
|
11,460 | 7.54 | 7.64 | 7.43 | 0 | 0 | 0 |
12/12/2013 |
7.54
|
10,020 | 7.43 | 7.54 | 7.43 | 0 | 0 | 0 |
11/12/2013 |
7.43
|
33,200 | 7.49 | 7.64 | 7.38 | 0 | 0 | 0 |
10/12/2013 |
7.49
|
65,860 | 7.59 | 7.59 | 7.38 | 300 | 0 | 0.0 |
09/12/2013 |
7.59
|
16,390 | 7.70 | 7.70 | 7.59 | 0 | 0 | 0 |
06/12/2013 |
7.70
|
29,820 | 7.75 | 7.75 | 7.59 | 0 | 0 | 0 |
05/12/2013 |
7.75
|
217,960 | 7.43 | 7.75 | 7.38 | 0 | 0 | 0 |
04/12/2013 |
7.43
|
20,140 | 7.38 | 7.43 | 7.38 | 0 | 0 | 0 |
03/12/2013 |
7.38
|
18,000 | 7.33 | 7.43 | 7.33 | 0 | 0 | 0 |
02/12/2013 |
7.33
|
13,110 | 7.38 | 7.38 | 7.28 | 0 | 0 | 0 |
29/11/2013 |
7.38
|
12,780 | 7.33 | 7.38 | 7.33 | 0 | 0 | 0 |
28/11/2013 |
7.33
|
30,860 | 7.38 | 7.38 | 7.33 | 0 | 0 | 0 |
27/11/2013 |
7.38
|
24,270 | 7.38 | 7.38 | 7.33 | 0 | 0 | 0 |
26/11/2013 |
7.38
|
29,440 | 7.38 | 7.38 | 7.28 | 0 | 0 | 0 |
25/11/2013 |
7.38
|
26,020 | 7.38 | 7.38 | 7.33 | 0 | 0 | 0 |
22/11/2013 |
7.38
|
2,660 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
21/11/2013 |
7.38
|
38,300 | 7.38 | 7.49 | 7.38 | 0 | 0 | 0 |
20/11/2013 |
7.38
|
21,680 | 7.38 | 7.38 | 7.33 | 0 | 0 | 0 |
19/11/2013 |
7.38
|
16,550 | 7.38 | 7.38 | 7.33 | 0 | 0 | 0 |
18/11/2013 |
7.38
|
44,550 | 7.33 | 7.38 | 7.33 | 0 | 0 | 0 |
15/11/2013 |
7.33
|
15,570 | 7.28 | 7.33 | 7.22 | 750 | 0 | 0.0 |
14/11/2013 |
7.28
|
13,730 | 7.22 | 7.28 | 7.22 | 0 | 0 | 0 |
13/11/2013 |
7.22
|
12,900 | 7.22 | 7.22 | 7.17 | 0 | 0 | 0 |
12/11/2013 |
7.22
|
40,570 | 7.33 | 7.33 | 7.22 | 0 | 0 | 0 |
11/11/2013 |
7.33
|
6,540 | 7.28 | 7.33 | 7.22 | 0 | 0 | 0 |
08/11/2013 |
7.28
|
10,560 | 7.17 | 7.28 | 7.17 | 100 | 0 | 0.0 |
07/11/2013 |
7.17
|
36,030 | 7.28 | 7.28 | 7.17 | 0 | 0 | 0 |
06/11/2013 |
7.28
|
23,020 | 7.22 | 7.28 | 7.22 | 100 | 0 | 0.0 |
05/11/2013 |
7.22
|
17,010 | 7.17 | 7.22 | 7.17 | 0 | 0 | 0 |
04/11/2013 |
7.17
|
13,400 | 7.22 | 7.22 | 7.17 | 0 | 0 | 0 |
01/11/2013 |
7.22
|
15,570 | 7.22 | 7.22 | 7.12 | 0 | 0 | 0 |
31/10/2013 |
7.22
|
6,190 | 7.17 | 7.22 | 7.17 | 0 | 0 | 0 |
30/10/2013 |
7.17
|
17,290 | 7.28 | 7.28 | 7.17 | 0 | 0 | 0 |