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) |
-1.80 | -11.39% | 65,500 | 0 | 0 |
14
17.60
16
|
2 tháng
(2024-07-22) |
-4.50 | -24.32% | 287,100 | 17,000 | 0.4 |
14
22
16
|
3 tháng
(2024-06-24) |
1.50 | 12% | 397,800 | 15,500 | 0.3 |
12.50
24.40
16
|
6 tháng
(2024-03-25) |
-3.50 | -20% | 460,900 | 15,000 | 0.3 |
12
24.40
16
|
12 tháng
(2023-09-26) |
-1.90 | -11.95% | 644,500 | 17,500 | 0.4 |
12
24.40
16
|
24 tháng
(2022-10-03) |
4 | 40% | 944,634 | 12,370 | 0.3 |
8.50
24.40
16
|
36 tháng
(2021-10-06) |
2.10 | 17.65% | 2,345,297 | 5,740 | 0.3 |
8.50
24.40
16
|
60 tháng
(2019-10-17) |
8 | 133.33% | 3,123,910 | -559,578 | -3.6 |
4.40
24.40
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/12/2013 |
9.30
|
500 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
19/12/2013 |
9.50
|
9,100 | 9.10 | 10 | 9.30 | 0 | 500 | -0.0 |
18/12/2013 |
9.10
|
1,700 | 9.10 | 9.20 | 9.10 | 500 | 0 | 0.0 |
17/12/2013 |
9.10
|
900 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
16/12/2013 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
13/12/2013 |
9.50
|
700 | 9.50 | 9.50 | 9 | 0 | 600 | -0.0 |
12/12/2013 |
9.50
|
1,400 | 9.30 | 9.50 | 9.30 | 500 | 0 | 0.0 |
11/12/2013 |
9.30
|
1,200 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
10/12/2013 |
9.60
|
1,100 | 9.20 | 9.60 | 9.30 | 0 | 0 | 0 |
09/12/2013 |
9.20
|
17,700 | 9.40 | 10.10 | 9.20 | 0 | 0 | 0 |
06/12/2013 |
9.40
|
7,000 | 9.90 | 9.90 | 9.30 | 400 | 0 | 0.0 |
05/12/2013 |
9.90
|
1,400 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
04/12/2013 |
9.90
|
13,100 | 9.60 | 9.90 | 9.50 | 0 | 5,000 | -0.0 |
03/12/2013 |
9.60
|
4,000 | 10.60 | 10.60 | 9.60 | 200 | 0 | 0.0 |
02/12/2013 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
29/11/2013 |
10.60
|
3,000 | 11 | 11 | 9.90 | 0 | 0 | 0 |
28/11/2013 |
11
|
4,500 | 10.10 | 11 | 9.50 | 0 | 0 | 0 |
27/11/2013 |
10.10
|
1,000 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
26/11/2013 |
10.20
|
300 | 11.10 | 11.10 | 10.20 | 0 | 0 | 0 |
25/11/2013 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
22/11/2013 |
11.10
|
6,300 | 11.20 | 11.20 | 10.20 | 0 | 0 | 0 |
21/11/2013 |
11.20
|
7,600 | 10.90 | 11.30 | 11.20 | 0 | 0 | 0 |
20/11/2013 |
10.90
|
7,100 | 10 | 10.90 | 9 | 0 | 0 | 0 |
19/11/2013 |
10
|
1,300 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
18/11/2013 |
10.10
|
200 | 10 | 10.10 | 10.10 | 0 | 0 | 0 |
15/11/2013 |
10
|
400 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
14/11/2013 |
10.10
|
1,400 | 10 | 10.50 | 10 | 0 | 200 | -0.0 |
13/11/2013 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
12/11/2013 |
10
|
4,000 | 9.80 | 10.70 | 9.90 | 0 | 0 | 0 |
11/11/2013 |
9.80
|
200 | 9.70 | 10 | 9.80 | 0 | 0 | 0 |
08/11/2013 |
9.70
|
500 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
07/11/2013 |
10.10
|
1,100 | 9.80 | 10.10 | 9.60 | 0 | 0 | 0 |
06/11/2013 |
9.80
|
1,656 | 10 | 10 | 9.80 | 0 | 0 | 0 |
05/11/2013 |
10
|
1,271 | 10.30 | 10.30 | 9.80 | 0 | 0 | 0 |
04/11/2013 |
10.30
|
800 | 10 | 10.30 | 10 | 0 | 0 | 0 |
01/11/2013 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
31/10/2013 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
30/10/2013 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
29/10/2013 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
28/10/2013 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
25/10/2013 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
24/10/2013 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
23/10/2013 |
10
|
600 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
22/10/2013 |
10.10
|
700 | 10 | 10.60 | 10.10 | 0 | 0 | 0 |
21/10/2013 |
10
|
900 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
18/10/2013 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
17/10/2013 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
16/10/2013 |
10.30
|
300 | 10.30 | 10.30 | 9.50 | 0 | 0 | 0 |
15/10/2013 |
10.30
|
2,400 | 10.30 | 10.30 | 9.40 | 0 | 0 | 0 |
14/10/2013 |
10.30
|
300 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
11/10/2013 |
10.10
|
100 | 10.80 | 10.80 | 10.10 | 0 | 0 | 0 |
10/10/2013 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
09/10/2013 |
10.80
|
1,100 | 9.90 | 10.80 | 9.50 | 0 | 0 | 0 |
08/10/2013 |
9.90
|
3,400 | 11 | 11 | 9.90 | 0 | 3,400 | -0.0 |
07/10/2013 |
11
|
700 | 11.80 | 11.80 | 11 | 0 | 0 | 0 |
04/10/2013 |
11.80
|
2,300 | 11 | 11.80 | 10.10 | 0 | 0 | 0 |
03/10/2013 |
11
|
1,100 | 12 | 12 | 11 | 0 | 1,100 | -0.0 |
02/10/2013 |
12
|
1,000 | 13.10 | 13.60 | 12 | 0 | 0 | 0 |
01/10/2013 |
13.10
|
63 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
30/09/2013 |
13.10
|
200 | 12.20 | 13.10 | 13.10 | 0 | 0 | 0 |
27/09/2013 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
26/09/2013 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
25/09/2013 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
24/09/2013 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
23/09/2013 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
20/09/2013 |
12.20
|
164 | 11.20 | 12.20 | 12.20 | 0 | 0 | 0 |
19/09/2013 |
11.20
|
500 | 12.40 | 12.40 | 11.20 | 0 | 500 | -0.0 |
18/09/2013 |
12.40
|
400 | 11.80 | 12.40 | 12.40 | 0 | 0 | 0 |
17/09/2013 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
16/09/2013 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
13/09/2013 |
11.80
|
100 | 10.80 | 11.80 | 11.80 | 0 | 0 | 0 |
12/09/2013 |
10.80
|
1,900 | 11.90 | 11.90 | 10.80 | 0 | 1,900 | -0.0 |
11/09/2013 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
10/09/2013 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
09/09/2013 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
06/09/2013 |
11.90
|
100 | 10.90 | 11.90 | 11.90 | 0 | 0 | 0 |
05/09/2013 |
10.90
|
600 | 12.10 | 12.10 | 10.90 | 0 | 600 | -0.0 |
04/09/2013 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
03/09/2013 |
12.10
|
100 | 13.40 | 13.40 | 12.10 | 0 | 100 | -0.0 |
30/08/2013 |
13.40
|
400 | 13.40 | 13.40 | 12.10 | 0 | 0 | 0 |
29/08/2013 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
28/08/2013 |
13.40
|
1,400 | 12.20 | 13.40 | 11 | 0 | 0 | 0 |
27/08/2013 |
12.20
|
100 | 13.50 | 13.50 | 12.20 | 0 | 0 | 0 |
26/08/2013 |
13.50
|
400 | 12.60 | 13.50 | 13.50 | 0 | 0 | 0 |
23/08/2013 |
12.60
|
336 | 14 | 14 | 12.60 | 0 | 0 | 0 |
22/08/2013 |
14
|
2,310 | 12.90 | 14 | 12.90 | 0 | 0 | 0 |
21/08/2013 |
12.90
|
3,341 | 12 | 12.90 | 10.80 | 0 | 0 | 0 |
20/08/2013 |
12
|
545 | 11 | 12.10 | 10.50 | 0 | 0 | 0 |
19/08/2013 |
11
|
2,000 | 11.10 | 11.10 | 10 | 0 | 0 | 0 |
16/08/2013 |
11.10
|
1,300 | 12.30 | 12.30 | 11.10 | 0 | 0 | 0 |
15/08/2013 |
12.30
|
4,200 | 12.10 | 12.30 | 10.90 | 0 | 0 | 0 |
14/08/2013 |
12.10
|
2,600 | 11 | 12.10 | 9.90 | 0 | 0 | 0 |
13/08/2013 |
11
|
900 | 11.40 | 11.40 | 10.30 | 0 | 0 | 0 |
12/08/2013 |
11.40
|
4,300 | 12.60 | 12.60 | 11.40 | 0 | 0 | 0 |
09/08/2013 |
12.60
|
700 | 14 | 14 | 12.60 | 0 | 0 | 0 |
08/08/2013 |
14
|
100 | 15.50 | 15.50 | 14 | 0 | 0 | 0 |
07/08/2013 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
06/08/2013 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
05/08/2013 |
15.50
|
39 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
02/08/2013 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |