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) |
-0.50 | -2.22% | 400,300 | 0 | 0 |
21.60
22.50
22
|
2 tháng
(2024-07-22) |
-0.31 | -1.41% | 734,100 | 0 | 0 |
21.60
23
22
|
3 tháng
(2024-06-21) |
-1.49 | -6.34% | 1,134,500 | 0 | 0 |
21.60
23.88
22
|
6 tháng
(2024-03-25) |
0.37 | 1.71% | 2,343,871 | 0 | 0 |
19.28
23.88
22
|
12 tháng
(2023-09-25) |
7.61 | 52.91% | 3,406,529 | 0 | -0.0 |
14.29
23.88
22
|
24 tháng
(2022-09-30) |
10.55 | 92.12% | 4,443,669 | 1,295 | 0.0 |
10.08
23.88
22
|
36 tháng
(2021-10-05) |
15.15 | 221.12% | 8,328,892 | 1,195 | 0.0 |
6.85
23.88
22
|
60 tháng
(2019-10-16) |
11.63 | 112.06% | 9,508,479 | 1,195 | 0.0 |
5.87
23.88
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/04/2014 |
9.13
|
2,410 | 9.13 | 9.55 | 9.06 | 100 | 0 | 0.0 |
08/04/2014 |
9.13
|
10 | 9.20 | 9.20 | 9.13 | 0 | 0 | 0 |
07/04/2014 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
04/04/2014 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
03/04/2014 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
02/04/2014 |
9.20
|
150 | 9.41 | 9.41 | 9.20 | 0 | 0 | 0 |
01/04/2014 |
9.41
|
10 | 10.12 | 10.12 | 9.41 | 0 | 0 | 0 |
31/03/2014 |
10.12
|
1,800 | 9.48 | 10.12 | 10.12 | 0 | 0 | 0 |
28/03/2014 |
9.48
|
6,430 | 9.34 | 9.48 | 9.27 | 0 | 0 | 0 |
27/03/2014 |
9.34
|
7,180 | 9.20 | 9.34 | 9.34 | 0 | 0 | 0 |
26/03/2014 |
9.20
|
18,000 | 9.55 | 9.55 | 9.20 | 0 | 0 | 0 |
25/03/2014 |
9.55
|
18,000 | 9.55 | 9.62 | 9.41 | 0 | 0 | 0 |
24/03/2014 |
9.55
|
1,090 | 9.48 | 9.55 | 9.20 | 0 | 0 | 0 |
21/03/2014 |
9.48
|
11,620 | 9.13 | 9.48 | 9.20 | 0 | 0 | 0 |
20/03/2014 |
9.13
|
1,680 | 9.13 | 9.20 | 9.13 | 0 | 0 | 0 |
19/03/2014 |
9.13
|
3,010 | 9.34 | 9.34 | 9.13 | 0 | 0 | 0 |
18/03/2014 |
9.34
|
15,660 | 8.85 | 9.41 | 9.06 | 0 | 0 | 0 |
17/03/2014 |
8.85
|
10 | 9.34 | 9.34 | 8.85 | 0 | 0 | 0 |
14/03/2014 |
9.34
|
20,920 | 9.27 | 9.34 | 9.27 | 0 | 0 | 0 |
13/03/2014 |
9.27
|
5,210 | 9.27 | 9.27 | 9.20 | 0 | 0 | 0 |
12/03/2014 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
11/03/2014 |
9.27
|
30,020 | 9.27 | 9.34 | 9.27 | 0 | 0 | 0 |
10/03/2014 |
9.27
|
2,800 | 9.06 | 9.27 | 9.27 | 0 | 0 | 0 |
07/03/2014 |
9.06
|
1,120 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
06/03/2014 |
9.06
|
980 | 8.99 | 9.06 | 9.06 | 0 | 0 | 0 |
05/03/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
04/03/2014 |
8.99
|
2,200 | 8.78 | 8.99 | 8.63 | 0 | 0 | 0 |
03/03/2014 |
8.78
|
2,500 | 8.99 | 8.99 | 8.78 | 0 | 0 | 0 |
28/02/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
27/02/2014 |
8.99
|
9,140 | 9.41 | 9.41 | 8.99 | 0 | 0 | 0 |
26/02/2014 |
9.41
|
9,400 | 9.27 | 9.41 | 9.41 | 0 | 0 | 0 |
25/02/2014 |
9.27
|
4,760 | 8.70 | 9.27 | 9.20 | 0 | 0 | 0 |
24/02/2014 |
8.70
|
4,960 | 8.14 | 8.70 | 8.70 | 0 | 0 | 0 |
21/02/2014 |
8.14
|
430 | 8.70 | 8.70 | 8.14 | 0 | 0 | 0 |
20/02/2014 |
8.70
|
1,250 | 9.13 | 9.55 | 8.70 | 0 | 0 | 0 |
19/02/2014 |
9.13
|
14,100 | 8.56 | 9.13 | 8.63 | 0 | 0 | 0 |
18/02/2014 |
8.56
|
4,390 | 8.78 | 9.06 | 8.56 | 0 | 0 | 0 |
17/02/2014 |
8.78
|
20,050 | 8.85 | 8.85 | 8.56 | 0 | 20,000 | -0.2 |
14/02/2014 |
8.85
|
330 | 8.63 | 9.06 | 8.28 | 0 | 0 | 0 |
13/02/2014 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
12/02/2014 |
8.63
|
1,250 | 9.20 | 9.20 | 8.56 | 0 | 0 | 0 |
11/02/2014 |
9.20
|
130 | 8.63 | 9.20 | 8.85 | 0 | 0 | 0 |
10/02/2014 |
8.63
|
10 | 8.99 | 8.99 | 8.63 | 0 | 0 | 0 |
07/02/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
06/02/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
27/01/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
24/01/2014 |
8.99
|
2,200 | 9.20 | 9.20 | 8.99 | 0 | 0 | 0 |
23/01/2014 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
22/01/2014 |
9.20
|
11,340 | 8.85 | 9.20 | 8.70 | 0 | 0 | 0 |
21/01/2014 |
8.85
|
210 | 8.70 | 8.85 | 8.70 | 0 | 0 | 0 |
20/01/2014 |
8.70
|
500 | 8.85 | 8.85 | 8.70 | 0 | 0 | 0 |
17/01/2014 |
8.85
|
3,200 | 8.35 | 8.85 | 8.63 | 0 | 0 | 0 |
16/01/2014 |
8.35
|
960 | 8.14 | 8.35 | 8.21 | 0 | 0 | 0 |
15/01/2014 |
8.14
|
2,650 | 8.42 | 8.49 | 8.14 | 0 | 0 | 0 |
14/01/2014 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
13/01/2014 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
10/01/2014 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
09/01/2014 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
08/01/2014 |
8.42
|
100 | 8.28 | 8.42 | 8.42 | 0 | 0 | 0 |
07/01/2014 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
06/01/2014 |
8.28
|
3,610 | 7.78 | 8.28 | 8.28 | 0 | 0 | 0 |
03/01/2014 |
7.78
|
10 | 8.28 | 8.28 | 7.78 | 0 | 0 | 0 |
02/01/2014 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
31/12/2013 |
8.28
|
360 | 7.78 | 8.28 | 8.28 | 0 | 0 | 0 |
30/12/2013 |
7.78
|
640 | 8.14 | 8.28 | 7.78 | 0 | 0 | 0 |
27/12/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
26/12/2013 |
8.14
|
950 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
25/12/2013 |
8.14
|
2,790 | 8.00 | 8.21 | 8.14 | 0 | 0 | 0 |
24/12/2013 |
8.00
|
6,520 | 8.21 | 8.21 | 8.00 | 0 | 0 | 0 |
23/12/2013 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
20/12/2013 |
8.21
|
1,000 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
19/12/2013 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
18/12/2013 |
8.21
|
5,010 | 7.86 | 8.21 | 8.00 | 0 | 0 | 0 |
17/12/2013 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
16/12/2013 |
7.86
|
5,000 | 8.14 | 8.14 | 7.86 | 0 | 0 | 0 |
13/12/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
12/12/2013 |
8.14
|
1,000 | 7.86 | 8.14 | 8.07 | 0 | 0 | 0 |
11/12/2013 |
7.86
|
790 | 8.14 | 8.14 | 7.86 | 0 | 0 | 0 |
10/12/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
09/12/2013 |
8.14
|
500 | 8.07 | 8.14 | 8.14 | 0 | 0 | 0 |
06/12/2013 |
8.07
|
2,630 | 8.14 | 8.14 | 8.00 | 0 | 0 | 0 |
05/12/2013 |
8.14
|
10 | 8.07 | 8.14 | 8.14 | 0 | 0 | 0 |
04/12/2013 |
8.07
|
2,300 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
03/12/2013 |
8.07
|
1,210 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
02/12/2013 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
29/11/2013 |
8.07
|
1,760 | 8.00 | 8.07 | 8.07 | 0 | 0 | 0 |
28/11/2013 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
27/11/2013 |
8.00
|
6,000 | 8.14 | 8.14 | 7.93 | 0 | 0 | 0 |
26/11/2013 |
8.14
|
200 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
25/11/2013 |
8.14
|
600 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
22/11/2013 |
8.14
|
1,130 | 8.07 | 8.14 | 8.14 | 0 | 130 | -0.0 |
21/11/2013 |
8.07
|
4,310 | 7.93 | 8.07 | 7.86 | 0 | 0 | 0 |
20/11/2013 |
7.93
|
1,000 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
19/11/2013 |
7.93
|
1,000 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
18/11/2013 |
7.93
|
21,170 | 7.71 | 8.14 | 7.50 | 0 | 0 | 0 |
15/11/2013 |
7.71
|
880 | 8.07 | 8.14 | 7.71 | 0 | 0 | 0 |
14/11/2013 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
13/11/2013 |
8.07
|
1,000 | 7.86 | 8.14 | 8.07 | 0 | 0 | 0 |
12/11/2013 |
7.86
|
330 | 7.71 | 7.86 | 7.86 | 0 | 0 | 0 |
11/11/2013 |
7.71
|
50 | 8.14 | 8.14 | 7.71 | 0 | 0 | 0 |