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) |
4.90 | 21.21% | 6,400 | 0 | 0 |
21.60
28.70
28
|
2 tháng
(2024-07-22) |
-1.80 | -6.04% | 12,700 | 0 | 0 |
21.60
29.80
28
|
3 tháng
(2024-06-21) |
-2.90 | -9.39% | 18,000 | 0 | 0 |
21.60
40.90
28
|
6 tháng
(2024-03-25) |
-0.09 | -0.31% | 29,900 | 0 | 0.0 |
21.60
40.90
28
|
12 tháng
(2023-09-25) |
6.60 | 30.81% | 35,800 | 200 | 0.0 |
19.27
40.90
28
|
24 tháng
(2022-09-30) |
-9.68 | -25.69% | 45,954 | 1,100 | 0.0 |
19.27
47.46
28
|
36 tháng
(2021-10-05) |
-13.86 | -33.11% | 66,573 | 1,100 | 0.0 |
19.27
47.46
28
|
60 tháng
(2019-10-16) |
-7.38 | -20.87% | 119,479 | 2,090 | 0.1 |
12.88
47.84
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2013 |
8.37
|
12,600 | 7.95 | 8.37 | 7.99 | 9,200 | 0 | 0.2 |
21/11/2013 |
7.95
|
17,400 | 7.95 | 8.03 | 7.95 | 8,000 | 0 | 0.2 |
20/11/2013 |
7.95
|
3,100 | 7.95 | 7.95 | 7.73 | 900 | 0 | 0.0 |
19/11/2013 |
7.95
|
1,200 | 8.20 | 8.20 | 7.90 | 1,000 | 0 | 0.0 |
18/11/2013 |
8.20
|
3,000 | 7.99 | 8.20 | 8.03 | 3,000 | 0 | 0.1 |
15/11/2013 |
7.99
|
13,900 | 7.82 | 8.03 | 7.82 | 13,700 | 0 | 0.3 |
14/11/2013 |
7.82
|
2,200 | 8.33 | 8.33 | 7.69 | 2,000 | 0 | 0.0 |
13/11/2013 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
12/11/2013 |
8.33
|
600 | 7.65 | 8.41 | 8.33 | 0 | 0 | 0 |
11/11/2013 |
7.65
|
25,500 | 7.61 | 8.03 | 7.61 | 0 | 0 | 0 |
08/11/2013 |
7.61
|
15,900 | 7.56 | 7.69 | 7.61 | 0 | 0 | 0 |
07/11/2013 |
7.56
|
15,500 | 7.48 | 7.61 | 7.52 | 0 | 0 | 0 |
06/11/2013 |
7.48
|
8,600 | 7.40 | 7.52 | 7.44 | 0 | 0 | 0 |
05/11/2013 |
7.40
|
7,300 | 7.27 | 7.40 | 7.35 | 0 | 0 | 0 |
04/11/2013 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
01/11/2013 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
31/10/2013 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
30/10/2013 |
7.27
|
1,600 | 7.31 | 7.31 | 7.23 | 0 | 0 | 0 |
29/10/2013 |
7.31
|
3,100 | 7.23 | 7.31 | 7.23 | 1,000 | 0 | 0.0 |
28/10/2013 |
7.23
|
1,000 | 7.35 | 7.35 | 7.23 | 0 | 0 | 0 |
25/10/2013 |
7.35
|
3,700 | 7.31 | 7.40 | 7.18 | 0 | 0 | 0 |
24/10/2013 |
7.31
|
4,100 | 7.23 | 7.31 | 7.14 | 0 | 0 | 0 |
23/10/2013 |
7.23
|
21,800 | 7.31 | 7.31 | 7.10 | 1,000 | 13,100 | -0.2 |
22/10/2013 |
7.31
|
3,400 | 7.40 | 7.48 | 7.31 | 0 | 0 | 0 |
21/10/2013 |
7.40
|
6,800 | 7.31 | 7.40 | 7.31 | 1,000 | 0 | 0.0 |
18/10/2013 |
7.31
|
3,100 | 7.61 | 7.61 | 7.31 | 0 | 0 | 0 |
17/10/2013 |
7.61
|
9,700 | 7.35 | 7.61 | 7.35 | 0 | 0 | 0 |
16/10/2013 |
7.35
|
10,300 | 7.14 | 7.35 | 7.06 | 100 | 0 | 0.0 |
15/10/2013 |
7.14
|
3,500 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
14/10/2013 |
7.14
|
1,500 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
11/10/2013 |
7.23
|
700 | 7.31 | 7.31 | 7.23 | 0 | 0 | 0 |
10/10/2013 |
7.31
|
3,700 | 7.40 | 7.40 | 7.14 | 200 | 0 | 0.0 |
09/10/2013 |
7.40
|
5,900 | 7.10 | 7.61 | 7.14 | 100 | 0 | 0.0 |
08/10/2013 |
7.10
|
1,100 | 7.18 | 7.18 | 7.10 | 0 | 0 | 0 |
07/10/2013 |
7.18
|
7,400 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
04/10/2013 |
7.18
|
4,000 | 7.06 | 7.18 | 7.18 | 0 | 1,500 | -0.0 |
03/10/2013 |
7.06
|
1,900 | 7.14 | 7.27 | 7.06 | 0 | 0 | 0 |
02/10/2013 |
7.14
|
200 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
01/10/2013 |
7.14
|
3,800 | 7.02 | 7.14 | 7.10 | 100 | 0 | 0.0 |
30/09/2013 |
7.02
|
3,600 | 6.97 | 7.02 | 6.97 | 1,000 | 0 | 0.0 |
27/09/2013 |
6.97
|
600 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
26/09/2013 |
6.97
|
12,900 | 7.06 | 7.06 | 6.93 | 0 | 0 | 0 |
25/09/2013 |
7.06
|
10,900 | 7.18 | 7.18 | 6.97 | 0 | 0 | 0 |
24/09/2013 |
7.18
|
800 | 7.18 | 7.18 | 6.97 | 300 | 0 | 0.0 |
23/09/2013 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
20/09/2013 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
19/09/2013 |
7.18
|
1,700 | 6.93 | 7.18 | 6.93 | 100 | 1,000 | -0.0 |
18/09/2013 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
17/09/2013 |
6.93
|
9,500 | 7.61 | 7.61 | 6.93 | 0 | 0 | 0 |
16/09/2013 |
7.61
|
5,000 | 6.97 | 7.65 | 7.14 | 100 | 0 | 0.0 |
13/09/2013 |
6.97
|
12,900 | 6.76 | 7.44 | 6.97 | 6,400 | 0 | 0.1 |
12/09/2013 |
6.76
|
27,000 | 6.93 | 6.93 | 6.76 | 0 | 0 | 0 |
11/09/2013 |
6.93
|
4,700 | 7.10 | 7.10 | 6.93 | 0 | 0 | 0 |
10/09/2013 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
09/09/2013 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
06/09/2013 |
7.10
|
2,500 | 7.18 | 7.18 | 7.10 | 0 | 0 | 0 |
05/09/2013 |
7.18
|
4,100 | 7.35 | 7.35 | 7.18 | 0 | 1,100 | -0.0 |
04/09/2013 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
03/09/2013 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
30/08/2013 |
7.35
|
1,300 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
29/08/2013 |
7.35
|
500 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
28/08/2013 |
7.35
|
1,700 | 7.52 | 7.52 | 7.35 | 0 | 1,000 | -0.0 |
27/08/2013 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
26/08/2013 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
23/08/2013 |
7.52
|
200 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
22/08/2013 |
7.52
|
1,800 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 |
21/08/2013 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
20/08/2013 |
7.61
|
1,000 | 7.61 | 7.61 | 7.61 | 0 | 1,000 | -0.0 |
19/08/2013 |
7.61
|
100 | 7.52 | 7.61 | 7.61 | 0 | 0 | 0 |
16/08/2013 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
15/08/2013 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
14/08/2013 |
7.52
|
3,900 | 8.24 | 8.24 | 7.44 | 100 | 3,800 | -0.1 |
13/08/2013 |
8.24
|
100 | 7.82 | 8.24 | 8.24 | 100 | 0 | 0.0 |
12/08/2013 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
09/08/2013 |
7.82
|
200 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
08/08/2013 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
07/08/2013 |
7.82
|
100 | 8.11 | 8.11 | 7.82 | 0 | 0 | 0 |
06/08/2013 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
05/08/2013 |
8.11
|
1,200 | 8.58 | 8.58 | 7.82 | 100 | 0 | 0.0 |
02/08/2013 |
8.58
|
100 | 7.82 | 8.58 | 8.58 | 100 | 0 | 0.0 |
01/08/2013 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
31/07/2013 |
7.82
|
100 | 8.45 | 8.45 | 7.82 | 0 | 0 | 0 |
30/07/2013 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
29/07/2013 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
26/07/2013 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
25/07/2013 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
24/07/2013 |
8.45
|
2,200 | 8.54 | 8.54 | 8.16 | 1,100 | 1,800 | -0.0 |
23/07/2013 |
8.54
|
300 | 8.87 | 8.87 | 8.54 | 0 | 0 | 0 |
22/07/2013 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
19/07/2013 |
8.87
|
3,200 | 8.33 | 8.87 | 8.33 | 100 | 0 | 0.0 |
18/07/2013 |
8.33
|
100 | 8.45 | 8.45 | 8.33 | 0 | 0 | 0 |
17/07/2013 |
8.45
|
700 | 8.49 | 8.49 | 8.45 | 0 | 0 | 0 |
16/07/2013 |
8.49
|
4,400 | 8.24 | 8.54 | 8.45 | 2,000 | 0 | 0.0 |
15/07/2013 |
8.24
|
900 | 8.87 | 8.87 | 8.03 | 300 | 0 | 0.0 |
12/07/2013 |
8.87
|
1,300 | 9.04 | 9.04 | 8.24 | 100 | 0 | 0.0 |
11/07/2013 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
10/07/2013 |
9.04
|
2,500 | 8.66 | 9.09 | 8.24 | 0 | 0 | 0 |
09/07/2013 |
8.66
|
1,900 | 9.30 | 9.30 | 8.66 | 0 | 0 | 0 |
08/07/2013 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
05/07/2013 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |