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) |
-0.35 | -4.09% | 48,700 | 513 | 0.0 |
8.18
8.55
8.20
|
2 tháng
(2024-07-22) |
-0.19 | -2.26% | 241,400 | -24,087 | -0.2 |
8.16
9.36
8.20
|
3 tháng
(2024-06-21) |
-0.10 | -1.20% | 862,600 | -52,197 | -0.5 |
8.16
10
8.20
|
6 tháng
(2024-03-25) |
-0.63 | -7.13% | 1,388,500 | -87,587 | -0.8 |
8.16
10
8.20
|
12 tháng
(2023-09-25) |
-0.64 | -7.24% | 3,124,800 | -157,287 | -1.4 |
7.90
10
8.20
|
24 tháng
(2022-09-30) |
-1.80 | -18% | 9,740,700 | -109,557 | -0.9 |
6.32
10.50
8.20
|
36 tháng
(2021-10-05) |
-5.20 | -38.81% | 40,053,200 | 48,043 | 1.6 |
6.32
18.15
8.20
|
60 tháng
(2019-10-16) |
-14.10 | -63.23% | 154,465,010 | 235,643 | 3.8 |
6.32
22.50
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
10.47
|
2,000 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
22/04/2014 |
10.47
|
1,810 | 10.47 | 10.47 | 10.38 | 0 | 0 | 0 |
21/04/2014 |
10.47
|
1,000 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
18/04/2014 |
10.47
|
8,600 | 10.10 | 10.47 | 10.19 | 0 | 0 | 0 |
17/04/2014 |
10.10
|
2,510 | 9.45 | 10.10 | 8.80 | 0 | 0 | 0 |
16/04/2014 |
9.45
|
12,300 | 8.90 | 9.45 | 8.34 | 0 | 0 | 0 |
15/04/2014 |
8.90
|
10 | 9.55 | 9.55 | 8.90 | 0 | 0 | 0 |
14/04/2014 |
9.55
|
700 | 9.55 | 9.55 | 8.90 | 0 | 0 | 0 |
11/04/2014 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
10/04/2014 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
08/04/2014 |
9.55
|
3,790 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
07/04/2014 |
9.55
|
5,620 | 10.19 | 10.19 | 9.55 | 0 | 0 | 0 |
04/04/2014 |
10.19
|
13,450 | 9.55 | 10.19 | 9.55 | 0 | 200 | -0.0 |
03/04/2014 |
9.55
|
5,340 | 9.18 | 9.73 | 8.99 | 0 | 100 | -0.0 |
02/04/2014 |
9.18
|
5,600 | 8.62 | 9.18 | 9.18 | 0 | 0 | 0 |
01/04/2014 |
8.62
|
46,860 | 8.06 | 8.62 | 8.62 | 0 | 0 | 0 |
31/03/2014 |
8.06
|
15,570 | 7.60 | 8.06 | 8.06 | 0 | 0 | 0 |
28/03/2014 |
7.60
|
10,610 | 7.14 | 7.60 | 7.60 | 0 | 0 | 0 |
27/03/2014 |
7.14
|
10,100 | 6.67 | 7.14 | 7.14 | 0 | 0 | 0 |
26/03/2014 |
6.67
|
230 | 6.30 | 6.67 | 6.67 | 0 | 0 | 0 |
25/03/2014 |
6.30
|
10 | 5.93 | 6.30 | 6.30 | 0 | 0 | 0 |
24/03/2014 |
5.93
|
1,000 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
21/03/2014 |
5.93
|
1,510 | 6.21 | 6.49 | 5.84 | 0 | 0 | 0 |
20/03/2014 |
6.21
|
500 | 6.67 | 6.67 | 6.21 | 0 | 0 | 0 |
19/03/2014 |
6.67
|
20 | 6.49 | 6.67 | 6.67 | 0 | 0 | 0 |
18/03/2014 |
6.49
|
330 | 6.49 | 6.86 | 6.49 | 0 | 0 | 0 |
17/03/2014 |
6.49
|
10,790 | 6.12 | 6.49 | 5.93 | 0 | 0 | 0 |
14/03/2014 |
6.12
|
5,740 | 5.75 | 6.12 | 6.12 | 0 | 0 | 0 |
13/03/2014 |
5.75
|
2,000 | 6.12 | 6.12 | 5.75 | 0 | 0 | 0 |
12/03/2014 |
6.12
|
700 | 6.02 | 6.12 | 6.02 | 0 | 0 | 0 |
11/03/2014 |
6.02
|
300 | 6.12 | 6.12 | 6.02 | 0 | 0 | 0 |
10/03/2014 |
6.12
|
31,220 | 5.84 | 6.21 | 5.93 | 0 | 0 | 0 |
07/03/2014 |
5.84
|
210 | 6.21 | 6.58 | 5.84 | 0 | 0 | 0 |
06/03/2014 |
6.21
|
250 | 6.58 | 6.58 | 6.21 | 0 | 0 | 0 |
05/03/2014 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
04/03/2014 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
03/03/2014 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
28/02/2014 |
6.58
|
10 | 6.21 | 6.58 | 6.58 | 0 | 0 | 0 |
27/02/2014 |
6.21
|
1,000 | 5.84 | 6.21 | 6.21 | 0 | 0 | 0 |
26/02/2014 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
25/02/2014 |
5.84
|
100 | 6.12 | 6.12 | 5.84 | 0 | 0 | 0 |
24/02/2014 |
6.12
|
14,620 | 5.75 | 6.12 | 6.12 | 0 | 0 | 0 |
21/02/2014 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
20/02/2014 |
5.75
|
120 | 5.38 | 5.75 | 5.56 | 0 | 0 | 0 |
19/02/2014 |
5.38
|
10 | 5.75 | 5.75 | 5.38 | 0 | 0 | 0 |
18/02/2014 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
17/02/2014 |
5.75
|
10 | 5.93 | 5.93 | 5.75 | 0 | 0 | 0 |
14/02/2014 |
5.93
|
27,580 | 6.02 | 6.39 | 5.93 | 0 | 14,950 | -0.1 |
13/02/2014 |
6.02
|
100 | 5.93 | 6.02 | 6.02 | 0 | 0 | 0 |
12/02/2014 |
5.93
|
750 | 6.21 | 6.58 | 5.93 | 0 | 50 | -0.0 |
11/02/2014 |
6.21
|
5,010 | 6.21 | 6.58 | 6.21 | 0 | 5,000 | -0.0 |
10/02/2014 |
6.21
|
100 | 6.39 | 6.39 | 6.21 | 0 | 0 | 0 |
07/02/2014 |
6.39
|
1,160 | 6.58 | 6.58 | 6.39 | 0 | 0 | 0 |
06/02/2014 |
6.58
|
110 | 6.86 | 7.23 | 6.58 | 0 | 0 | 0 |
27/01/2014 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
24/01/2014 |
6.86
|
3,300 | 7.23 | 7.41 | 6.86 | 0 | 0 | 0 |
23/01/2014 |
7.23
|
28,010 | 6.77 | 7.23 | 6.86 | 0 | 20,000 | -0.2 |
22/01/2014 |
6.77
|
29,270 | 6.39 | 6.77 | 6.77 | 0 | 0 | 0 |
21/01/2014 |
6.39
|
57,710 | 6.02 | 6.39 | 6.30 | 0 | 51,500 | -0.4 |
20/01/2014 |
6.02
|
11,120 | 5.65 | 6.02 | 5.56 | 0 | 0 | 0 |
17/01/2014 |
5.65
|
6,050 | 5.75 | 5.84 | 5.65 | 0 | 0 | 0 |
16/01/2014 |
5.75
|
10,530 | 5.38 | 5.75 | 5.38 | 0 | 0 | 0 |
15/01/2014 |
5.38
|
3,330 | 5.38 | 5.75 | 5.38 | 0 | 0 | 0 |
14/01/2014 |
5.38
|
117,460 | 5.10 | 5.38 | 4.91 | 0 | 105,150 | -0.6 |
13/01/2014 |
5.10
|
2,050 | 5.28 | 5.28 | 5.00 | 0 | 1,400 | -0.0 |
10/01/2014 |
5.28
|
12,370 | 5.28 | 5.56 | 5.19 | 0 | 0 | 0 |
09/01/2014 |
5.28
|
10 | 5.00 | 5.28 | 5.28 | 0 | 0 | 0 |
08/01/2014 |
5.00
|
16,730 | 4.73 | 5.00 | 5.00 | 0 | 11,400 | -0.1 |
07/01/2014 |
4.73
|
7,770 | 4.45 | 4.73 | 4.45 | 0 | 0 | 0 |
06/01/2014 |
4.45
|
3,390 | 4.17 | 4.45 | 4.26 | 0 | 0 | 0 |
03/01/2014 |
4.17
|
210 | 4.36 | 4.63 | 4.17 | 0 | 0 | 0 |
02/01/2014 |
4.36
|
33,670 | 4.45 | 4.73 | 4.26 | 0 | 33,610 | -0.2 |
31/12/2013 |
4.45
|
30,910 | 4.63 | 4.73 | 4.45 | 0 | 30,860 | -0.1 |
30/12/2013 |
4.63
|
1,450 | 4.82 | 4.91 | 4.63 | 0 | 1,240 | -0.0 |
27/12/2013 |
4.82
|
37,500 | 5.00 | 5.00 | 4.82 | 0 | 37,500 | -0.2 |
26/12/2013 |
5.00
|
30,990 | 5.19 | 5.19 | 5.00 | 0 | 29,700 | -0.2 |
25/12/2013 |
5.19
|
9,310 | 5.19 | 5.19 | 5.10 | 0 | 9,300 | -0.1 |
24/12/2013 |
5.19
|
14,870 | 5.19 | 5.19 | 5.19 | 0 | 11,160 | -0.1 |
23/12/2013 |
5.19
|
3,080 | 5.19 | 5.19 | 5.19 | 0 | 2,990 | -0.0 |
20/12/2013 |
5.19
|
6,040 | 5.56 | 5.56 | 5.19 | 0 | 6,000 | -0.0 |
19/12/2013 |
5.56
|
16,200 | 5.65 | 5.65 | 5.56 | 0 | 15,200 | -0.1 |
18/12/2013 |
5.65
|
57,700 | 6.02 | 6.02 | 5.65 | 0 | 57,700 | -0.4 |
17/12/2013 |
6.02
|
5,000 | 6.12 | 6.12 | 6.02 | 0 | 3,990 | -0.0 |
16/12/2013 |
6.12
|
6,000 | 6.12 | 6.12 | 6.12 | 0 | 6,000 | -0.0 |
13/12/2013 |
6.12
|
500 | 6.12 | 6.12 | 6.12 | 0 | 500 | -0.0 |
12/12/2013 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
11/12/2013 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
10/12/2013 |
6.12
|
1,610 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
09/12/2013 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
06/12/2013 |
6.12
|
880 | 6.21 | 6.21 | 6.12 | 0 | 0 | 0 |
05/12/2013 |
6.21
|
2,000 | 6.12 | 6.21 | 6.12 | 0 | 0 | 0 |
04/12/2013 |
6.12
|
500 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
03/12/2013 |
6.12
|
8,490 | 6.21 | 6.21 | 6.02 | 0 | 2,800 | -0.0 |
02/12/2013 |
6.21
|
2,110 | 6.12 | 6.21 | 6.12 | 0 | 0 | 0 |
29/11/2013 |
6.12
|
2,000 | 5.75 | 6.12 | 6.12 | 0 | 0 | 0 |
28/11/2013 |
5.75
|
5,030 | 5.84 | 5.93 | 5.75 | 0 | 0 | 0 |
27/11/2013 |
5.84
|
1,000 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
26/11/2013 |
5.84
|
2,000 | 5.84 | 5.84 | 5.84 | 0 | 2,000 | -0.0 |
25/11/2013 |
5.84
|
10 | 6.12 | 6.12 | 5.84 | 0 | 0 | 0 |
22/11/2013 |
6.12
|
1,120 | 6.30 | 6.30 | 6.12 | 0 | 0 | 0 |