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) |
0.45 | 1.88% | 9,443,800 | -85,542 | -2.3 |
23.15
24.90
24.45
|
2 tháng
(2024-07-22) |
1.35 | 5.84% | 23,565,800 | -522,233 | -12.6 |
21.85
24.90
24.45
|
3 tháng
(2024-06-21) |
-4.60 | -15.83% | 59,302,500 | 304,227 | 10.0 |
21.85
29.05
24.45
|
6 tháng
(2024-03-25) |
1.40 | 6.07% | 163,960,700 | -541,831 | -14.8 |
20
29.20
24.45
|
12 tháng
(2023-09-25) |
8.52 | 53.50% | 244,380,200 | -413,072 | -10.5 |
14.07
29.20
24.45
|
24 tháng
(2022-09-30) |
16.09 | 192.56% | 321,782,700 | -1,056,299 | -27.9 |
4.25
29.20
24.45
|
36 tháng
(2021-10-05) |
8.49 | 53.16% | 475,788,300 | -1,193,137 | -33.8 |
4.25
29.20
24.45
|
60 tháng
(2019-10-16) |
20.83 | 575.58% | 654,870,830 | -9,447,997 | -138.1 |
2.48
29.20
24.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2013 |
7.22
|
1,210 | 7.22 | 7.65 | 7.22 | 0 | 0 | 0 |
19/11/2013 |
7.22
|
10 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
18/11/2013 |
7.22
|
3,490 | 7.22 | 7.29 | 6.86 | 0 | 0 | 0 |
15/11/2013 |
7.22
|
6,560 | 6.86 | 7.33 | 6.86 | 0 | 0 | 0 |
14/11/2013 |
6.86
|
11,820 | 6.86 | 7.22 | 6.71 | 0 | 0 | 0 |
13/11/2013 |
6.86
|
270 | 7.29 | 7.29 | 6.78 | 0 | 0 | 0 |
12/11/2013 |
7.29
|
1,010 | 7.45 | 7.45 | 7.29 | 0 | 0 | 0 |
11/11/2013 |
7.45
|
3,820 | 7.49 | 7.49 | 6.98 | 0 | 0 | 0 |
08/11/2013 |
7.49
|
80 | 7.29 | 7.61 | 6.82 | 0 | 0 | 0 |
07/11/2013 |
7.29
|
10,110 | 7.65 | 7.65 | 7.25 | 0 | 0 | 0 |
06/11/2013 |
7.65
|
7,510 | 7.33 | 7.65 | 7.06 | 0 | 0 | 0 |
05/11/2013 |
7.33
|
2,070 | 7.33 | 7.37 | 6.82 | 0 | 0 | 0 |
04/11/2013 |
7.33
|
13,020 | 6.86 | 7.33 | 6.86 | 0 | 0 | 0 |
01/11/2013 |
6.86
|
20 | 6.94 | 6.94 | 6.86 | 0 | 0 | 0 |
31/10/2013 |
6.94
|
130 | 7.06 | 7.06 | 6.90 | 0 | 0 | 0 |
30/10/2013 |
7.06
|
1,400 | 7.06 | 7.10 | 6.63 | 0 | 0 | 0 |
29/10/2013 |
7.06
|
390 | 7.14 | 7.14 | 7.06 | 0 | 0 | 0 |
28/10/2013 |
7.14
|
340 | 7.18 | 7.18 | 7.14 | 0 | 0 | 0 |
25/10/2013 |
7.18
|
15,810 | 7.18 | 7.18 | 7.10 | 2,050 | 0 | 0.0 |
24/10/2013 |
7.18
|
190 | 7.22 | 7.22 | 7.18 | 0 | 0 | 0 |
23/10/2013 |
7.22
|
8,880 | 7.18 | 7.22 | 7.18 | 150 | 0 | 0.0 |
22/10/2013 |
7.18
|
11,030 | 7.29 | 7.29 | 7.14 | 0 | 200 | -0.0 |
21/10/2013 |
7.29
|
11,810 | 7.25 | 7.65 | 7.25 | 1,000 | 0 | 0.0 |
18/10/2013 |
7.25
|
40 | 7.41 | 7.61 | 6.90 | 0 | 0 | 0 |
17/10/2013 |
7.41
|
12,100 | 7.33 | 7.41 | 7.37 | 0 | 0 | 0 |
16/10/2013 |
7.33
|
8,900 | 7.65 | 7.65 | 7.33 | 0 | 0 | 0 |
15/10/2013 |
7.65
|
12,020 | 7.69 | 8.04 | 7.29 | 0 | 0 | 0 |
14/10/2013 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
11/10/2013 |
7.69
|
6,720 | 7.29 | 7.72 | 7.29 | 2,300 | 0 | 0.0 |
10/10/2013 |
7.29
|
1,010 | 7.84 | 8.04 | 7.29 | 0 | 0 | 0 |
09/10/2013 |
7.84
|
220 | 7.84 | 8.35 | 7.76 | 0 | 0 | 0 |
08/10/2013 |
7.84
|
9,820 | 7.76 | 7.96 | 7.45 | 0 | 0 | 0 |
07/10/2013 |
7.76
|
3,100 | 7.84 | 7.84 | 7.53 | 2,000 | 0 | 0.0 |
04/10/2013 |
7.84
|
200 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
03/10/2013 |
7.84
|
310 | 7.57 | 7.92 | 7.84 | 0 | 0 | 0 |
02/10/2013 |
7.57
|
720 | 8.04 | 8.43 | 7.53 | 0 | 0 | 0 |
01/10/2013 |
8.04
|
20 | 7.61 | 8.04 | 8.04 | 0 | 0 | 0 |
30/09/2013 |
7.61
|
6,560 | 7.14 | 7.61 | 7.14 | 0 | 0 | 0 |
27/09/2013 |
7.14
|
7,020 | 7.06 | 7.53 | 7.06 | 500 | 0 | 0.0 |
26/09/2013 |
7.06
|
7,230 | 7.53 | 8.04 | 7.02 | 0 | 0 | 0 |
25/09/2013 |
7.53
|
2,320 | 7.65 | 8.16 | 7.53 | 0 | 0 | 0 |
24/09/2013 |
7.65
|
10,920 | 8.16 | 8.63 | 7.61 | 0 | 0 | 0 |
23/09/2013 |
8.16
|
2,640 | 7.65 | 8.16 | 7.65 | 200 | 0 | 0.0 |
20/09/2013 |
7.65
|
4,260 | 7.88 | 8.43 | 7.65 | 0 | 0 | 0 |
19/09/2013 |
7.88
|
5,830 | 8.39 | 8.39 | 7.84 | 0 | 0 | 0 |
18/09/2013 |
8.39
|
3,810 | 9.02 | 9.41 | 8.39 | 0 | 0 | 0 |
17/09/2013 |
9.02
|
22,840 | 8.43 | 9.02 | 7.84 | 0 | 22,800 | -0.5 |
16/09/2013 |
8.43
|
3,830 | 7.88 | 8.43 | 8.23 | 0 | 0 | 0 |
13/09/2013 |
7.88
|
4,020 | 8.04 | 8.23 | 7.84 | 0 | 0 | 0 |
12/09/2013 |
8.04
|
5,650 | 8.31 | 8.31 | 7.84 | 0 | 5,130 | -0.1 |
11/09/2013 |
8.31
|
310 | 8.63 | 9.21 | 8.23 | 0 | 0 | 0 |
10/09/2013 |
8.63
|
1,330 | 9.14 | 9.21 | 8.51 | 0 | 20 | -0.0 |
09/09/2013 |
9.14
|
5,140 | 9.80 | 9.80 | 9.14 | 0 | 0 | 0 |
06/09/2013 |
9.80
|
890 | 9.80 | 9.80 | 9.41 | 0 | 0 | 0 |
05/09/2013 |
9.80
|
420 | 10.00 | 10.00 | 9.61 | 0 | 50 | -0.0 |
04/09/2013 |
10.00
|
1,580 | 10.00 | 10.39 | 9.33 | 0 | 0 | 0 |
03/09/2013 |
10.00
|
580 | 9.41 | 10.00 | 9.02 | 0 | 0 | 0 |
30/08/2013 |
9.41
|
2,280 | 9.02 | 10.04 | 8.90 | 2,000 | 0 | 0.1 |
29/08/2013 |
9.02
|
1,710 | 9.02 | 9.41 | 9.02 | 0 | 0 | 0 |
28/08/2013 |
9.02
|
18,080 | 9.21 | 9.84 | 9.02 | 16,000 | 0 | 0.4 |
27/08/2013 |
9.21
|
5,360 | 8.63 | 9.21 | 8.63 | 0 | 0 | 0 |
26/08/2013 |
8.63
|
3,210 | 8.08 | 8.63 | 8.08 | 3,000 | 0 | 0.1 |
23/08/2013 |
8.08
|
9,120 | 7.84 | 8.39 | 8.04 | 7,000 | 0 | 0.1 |
22/08/2013 |
7.84
|
800 | 7.84 | 8.39 | 7.84 | 0 | 0 | 0 |
21/08/2013 |
7.84
|
1,020 | 7.65 | 7.84 | 7.65 | 0 | 0 | 0 |
20/08/2013 |
7.65
|
4,120 | 8.20 | 8.20 | 7.65 | 1,000 | 0 | 0.0 |
19/08/2013 |
8.20
|
1,590 | 8.12 | 8.20 | 8.04 | 0 | 0 | 0 |
16/08/2013 |
8.12
|
1,300 | 8.08 | 8.12 | 8.04 | 0 | 0 | 0 |
15/08/2013 |
8.08
|
4,510 | 8.04 | 8.08 | 8.04 | 0 | 0 | 0 |
14/08/2013 |
8.04
|
900 | 8.04 | 8.04 | 7.88 | 0 | 0 | 0 |
13/08/2013 |
8.04
|
1,090 | 8.23 | 8.23 | 8.04 | 0 | 0 | 0 |
12/08/2013 |
8.23
|
300 | 8.23 | 8.23 | 8.12 | 100 | 0 | 0.0 |
09/08/2013 |
8.23
|
810 | 8.12 | 8.23 | 7.57 | 0 | 0 | 0 |
08/08/2013 |
8.12
|
1,750 | 8.27 | 8.82 | 8.12 | 0 | 0 | 0 |
07/08/2013 |
8.27
|
760 | 8.67 | 8.67 | 8.23 | 0 | 0 | 0 |
06/08/2013 |
8.67
|
500 | 9.02 | 9.02 | 8.67 | 0 | 0 | 0 |
05/08/2013 |
9.02
|
1,110 | 8.82 | 9.02 | 8.63 | 0 | 0 | 0 |
02/08/2013 |
8.82
|
1,850 | 8.63 | 8.82 | 8.63 | 100 | 0 | 0.0 |
01/08/2013 |
8.63
|
280 | 8.63 | 8.63 | 8.59 | 0 | 80 | -0.0 |
31/07/2013 |
8.63
|
520 | 8.43 | 8.71 | 8.63 | 0 | 20 | -0.0 |
30/07/2013 |
8.43
|
810 | 8.35 | 8.43 | 8.43 | 0 | 0 | 0 |
29/07/2013 |
8.35
|
2,250 | 8.94 | 8.94 | 8.35 | 100 | 0 | 0.0 |
26/07/2013 |
8.94
|
2,000 | 8.94 | 8.94 | 8.35 | 0 | 0 | 0 |
25/07/2013 |
8.94
|
1,150 | 9.61 | 9.61 | 8.94 | 200 | 0 | 0.0 |
24/07/2013 |
9.61
|
700 | 10.00 | 10.00 | 9.61 | 0 | 0 | 0 |
23/07/2013 |
10.00
|
600 | 10.20 | 10.20 | 10.00 | 0 | 0 | 0 |
22/07/2013 |
10.20
|
1,200 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
19/07/2013 |
10.20
|
100 | 9.92 | 10.20 | 10.20 | 100 | 0 | 0.0 |
18/07/2013 |
9.92
|
900 | 9.80 | 9.92 | 9.92 | 0 | 0 | 0 |
17/07/2013 |
9.80
|
220 | 9.61 | 9.80 | 9.61 | 100 | 0 | 0.0 |
16/07/2013 |
9.61
|
1,270 | 9.25 | 9.80 | 9.41 | 0 | 0 | 0 |
15/07/2013 |
9.25
|
180 | 9.25 | 9.25 | 9.25 | 100 | 0 | 0.0 |
12/07/2013 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
11/07/2013 |
9.25
|
20 | 8.71 | 9.25 | 9.25 | 0 | 0 | 0 |
10/07/2013 |
8.71
|
960 | 8.23 | 8.71 | 7.88 | 0 | 0 | 0 |
09/07/2013 |
8.23
|
100 | 7.84 | 8.23 | 8.23 | 0 | 0 | 0 |
08/07/2013 |
7.84
|
510 | 8.16 | 8.63 | 7.84 | 0 | 0 | 0 |
05/07/2013 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
04/07/2013 |
8.16
|
10 | 8.71 | 8.71 | 8.16 | 0 | 0 | 0 |
03/07/2013 |
8.71
|
1,260 | 8.71 | 8.74 | 8.71 | 1,090 | 0 | 0.0 |