Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.22 | 3.06% | 26,379,400 | 626,768 | 4.7 |
7.03
7.47
7.41
|
2 tháng
(2024-09-23) |
-1.19 | -13.84% | 68,092,000 | 213,168 | 0.7 |
6.94
8.76
7.41
|
3 tháng
(2024-08-26) |
-1.99 | -21.17% | 89,907,200 | 557,168 | 3.9 |
6.94
9.40
7.41
|
6 tháng
(2024-05-27) |
-2.35 | -24.11% | 279,695,900 | 2,197,068 | 20.2 |
6.94
11.70
7.41
|
12 tháng
(2023-11-28) |
1.57 | 26.89% | 643,898,200 | 16,822,454 | 159.3 |
5.84
11.70
7.41
|
24 tháng
(2022-12-05) |
3.72 | 100.54% | 1,309,376,800 | 14,397,486 | 144.3 |
3.08
11.70
7.41
|
36 tháng
(2021-12-08) |
-1.40 | -15.92% | 1,983,825,000 | 11,895,047 | 109.5 |
2.37
11.70
7.41
|
60 tháng
(2019-12-19) |
5.08 | 218.41% | 3,694,801,000 | 6,007,937 | 70.9 |
2.16
11.70
7.41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/01/2014 |
9.54
|
39,720 | 9.47 | 9.54 | 9.38 | 0 | 0 | 0 |
23/01/2014 |
9.47
|
35,800 | 9.60 | 9.60 | 9.47 | 0 | 0 | 0 |
22/01/2014 |
9.60
|
45,900 | 9.60 | 9.60 | 9.57 | 0 | 0 | 0 |
21/01/2014 |
9.60
|
50,730 | 9.57 | 9.60 | 9.54 | 0 | 0 | 0 |
20/01/2014 |
9.57
|
50,900 | 9.51 | 9.57 | 9.51 | 0 | 0 | 0 |
17/01/2014 |
9.51
|
53,210 | 9.44 | 9.51 | 9.44 | 0 | 0 | 0 |
16/01/2014 |
9.44
|
14,100 | 9.41 | 9.47 | 9.41 | 0 | 0 | 0 |
15/01/2014 |
9.41
|
18,650 | 9.38 | 9.41 | 9.38 | 0 | 0 | 0 |
14/01/2014 |
9.38
|
50,970 | 9.35 | 9.38 | 9.35 | 0 | 0 | 0 |
13/01/2014 |
9.35
|
62,510 | 9.32 | 9.35 | 9.32 | 0 | 0 | 0 |
10/01/2014 |
9.32
|
35,000 | 9.28 | 9.32 | 9.13 | 0 | 0 | 0 |
09/01/2014 |
9.28
|
30,730 | 9.38 | 9.38 | 9.28 | 0 | 0 | 0 |
08/01/2014 |
9.38
|
11,800 | 9.41 | 9.41 | 9.38 | 0 | 0 | 0 |
07/01/2014 |
9.41
|
21,300 | 9.44 | 9.44 | 9.41 | 0 | 0 | 0 |
06/01/2014 |
9.44
|
40,110 | 9.44 | 9.44 | 9.41 | 0 | 0 | 0 |
03/01/2014 |
9.44
|
29,450 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
02/01/2014 |
9.44
|
27,750 | 9.44 | 9.47 | 9.44 | 0 | 0 | 0 |
31/12/2013 |
9.44
|
55,090 | 9.41 | 9.44 | 9.41 | 0 | 0 | 0 |
30/12/2013 |
9.41
|
23,010 | 9.44 | 9.44 | 9.41 | 0 | 0 | 0 |
27/12/2013 |
9.44
|
28,940 | 9.41 | 9.44 | 8.90 | 0 | 0 | 0 |
26/12/2013 |
9.41
|
29,040 | 9.38 | 9.41 | 9.38 | 0 | 0 | 0 |
25/12/2013 |
9.38
|
27,050 | 9.38 | 9.38 | 9.35 | 0 | 0 | 0 |
24/12/2013 |
9.38
|
30,620 | 9.32 | 9.38 | 9.32 | 0 | 0 | 0 |
23/12/2013 |
9.32
|
27,550 | 9.32 | 9.38 | 9.28 | 0 | 0 | 0 |
20/12/2013 |
9.32
|
20,200 | 9.25 | 9.32 | 9.25 | 0 | 0 | 0 |
19/12/2013 |
9.25
|
34,070 | 9.19 | 9.25 | 9.19 | 0 | 0 | 0 |
18/12/2013 |
9.19
|
63,630 | 9.22 | 9.22 | 9.19 | 0 | 0 | 0 |
17/12/2013 |
9.22
|
45,100 | 9.22 | 9.22 | 9.19 | 0 | 0 | 0 |
16/12/2013 |
9.22
|
64,740 | 9.28 | 9.28 | 9.19 | 0 | 0 | 0 |
13/12/2013 |
9.28
|
50,260 | 9.25 | 9.28 | 9.19 | 0 | 0 | 0 |
12/12/2013 |
9.25
|
43,210 | 9.25 | 9.25 | 9.19 | 0 | 0 | 0 |
11/12/2013 |
9.25
|
35,640 | 9.13 | 9.25 | 9.19 | 0 | 0 | 0 |
10/12/2013 |
9.13
|
51,870 | 9.00 | 9.13 | 9.00 | 0 | 0 | 0 |
09/12/2013 |
9.00
|
21,200 | 8.90 | 9.03 | 9.00 | 0 | 0 | 0 |
06/12/2013 |
8.90
|
21,150 | 9.54 | 9.54 | 8.90 | 0 | 0 | 0 |
05/12/2013 |
9.54
|
20,520 | 9.70 | 9.70 | 9.54 | 0 | 0 | 0 |
04/12/2013 |
9.70
|
50,150 | 9.66 | 9.70 | 9.66 | 0 | 0 | 0 |
03/12/2013 |
9.66
|
41,650 | 9.44 | 9.66 | 9.44 | 0 | 0 | 0 |
02/12/2013 |
9.44
|
32,350 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
29/11/2013 |
9.44
|
105,570 | 9.44 | 9.44 | 9.35 | 0 | 0 | 0 |
28/11/2013 |
9.44
|
90,590 | 9.47 | 9.47 | 9.41 | 0 | 0 | 0 |
27/11/2013 |
9.47
|
89,050 | 9.47 | 9.54 | 9.44 | 0 | 0 | 0 |
26/11/2013 |
9.47
|
85,720 | 9.47 | 9.51 | 8.94 | 0 | 0 | 0 |
25/11/2013 |
9.47
|
118,450 | 9.44 | 9.47 | 9.38 | 0 | 0 | 0 |
22/11/2013 |
9.44
|
85,430 | 9.38 | 9.44 | 9.38 | 0 | 0 | 0 |
21/11/2013 |
9.38
|
39,460 | 9.38 | 9.41 | 9.38 | 0 | 0 | 0 |
20/11/2013 |
9.38
|
85,430 | 9.41 | 9.44 | 9.32 | 0 | 0 | 0 |
19/11/2013 |
9.41
|
126,210 | 9.35 | 9.41 | 9.32 | 0 | 0 | 0 |
18/11/2013 |
9.35
|
60,990 | 9.35 | 9.38 | 9.32 | 0 | 0 | 0 |
15/11/2013 |
9.35
|
106,790 | 9.28 | 9.35 | 9.19 | 0 | 0 | 0 |
14/11/2013 |
9.28
|
73,540 | 9.28 | 9.28 | 9.03 | 0 | 0 | 0 |
13/11/2013 |
9.28
|
105,510 | 9.44 | 9.44 | 9.25 | 0 | 0 | 0 |
12/11/2013 |
9.44
|
109,180 | 9.44 | 9.51 | 9.19 | 0 | 0 | 0 |
11/11/2013 |
9.44
|
81,890 | 8.94 | 9.44 | 8.87 | 0 | 0 | 0 |
08/11/2013 |
8.94
|
68,130 | 8.97 | 8.97 | 8.90 | 0 | 0 | 0 |
07/11/2013 |
8.97
|
62,890 | 8.97 | 9.00 | 8.94 | 0 | 0 | 0 |
06/11/2013 |
8.97
|
24,150 | 8.94 | 9.00 | 8.87 | 0 | 0 | 0 |
05/11/2013 |
8.94
|
77,170 | 9.00 | 9.00 | 8.65 | 0 | 0 | 0 |
04/11/2013 |
9.00
|
57,850 | 9.16 | 9.16 | 8.97 | 0 | 0 | 0 |
01/11/2013 |
9.16
|
810 | 9.13 | 9.19 | 8.75 | 0 | 0 | 0 |
31/10/2013 |
9.13
|
88,070 | 9.25 | 9.28 | 8.94 | 0 | 0 | 0 |
30/10/2013 |
9.25
|
43,720 | 9.32 | 9.32 | 9.22 | 0 | 0 | 0 |
29/10/2013 |
9.32
|
39,260 | 9.28 | 9.35 | 9.28 | 0 | 0 | 0 |
28/10/2013 |
9.28
|
93,550 | 9.32 | 9.32 | 9.25 | 0 | 0 | 0 |
25/10/2013 |
9.32
|
70,030 | 9.32 | 9.35 | 9.25 | 0 | 0 | 0 |
24/10/2013 |
9.32
|
74,620 | 9.25 | 9.35 | 9.28 | 0 | 0 | 0 |
23/10/2013 |
9.25
|
93,480 | 9.32 | 9.41 | 9.19 | 0 | 0 | 0 |
22/10/2013 |
9.32
|
82,120 | 9.32 | 9.35 | 9.19 | 0 | 0 | 0 |
21/10/2013 |
9.32
|
65,600 | 9.32 | 9.44 | 9.28 | 0 | 0 | 0 |
18/10/2013 |
9.32
|
52,750 | 9.32 | 9.35 | 9.03 | 0 | 0 | 0 |
17/10/2013 |
9.32
|
81,810 | 9.38 | 9.44 | 9.19 | 0 | 0 | 0 |
16/10/2013 |
9.38
|
78,490 | 9.35 | 9.41 | 9.16 | 0 | 0 | 0 |
15/10/2013 |
9.35
|
66,820 | 9.32 | 9.47 | 9.19 | 0 | 0 | 0 |
14/10/2013 |
9.32
|
61,080 | 9.35 | 9.51 | 9.03 | 0 | 0 | 0 |
11/10/2013 |
9.35
|
194,280 | 9.25 | 9.51 | 9.32 | 0 | 0 | 0 |
10/10/2013 |
9.25
|
71,910 | 9.25 | 9.44 | 9.25 | 0 | 0 | 0 |
09/10/2013 |
9.25
|
57,330 | 9.32 | 9.32 | 9.13 | 0 | 0 | 0 |
08/10/2013 |
9.32
|
71,970 | 9.32 | 9.38 | 9.16 | 0 | 0 | 0 |
07/10/2013 |
9.32
|
92,550 | 9.28 | 9.63 | 9.13 | 0 | 0 | 0 |
04/10/2013 |
9.28
|
85,580 | 9.25 | 9.51 | 9.28 | 0 | 0 | 0 |
03/10/2013 |
9.25
|
45,070 | 9.16 | 9.28 | 8.97 | 0 | 0 | 0 |
02/10/2013 |
9.16
|
55,340 | 9.00 | 9.16 | 8.81 | 0 | 0 | 0 |
01/10/2013 |
9.00
|
30,290 | 9.09 | 9.13 | 8.90 | 0 | 0 | 0 |
30/09/2013 |
9.09
|
80,580 | 9.06 | 9.22 | 8.46 | 0 | 0 | 0 |
27/09/2013 |
9.06
|
103,600 | 8.94 | 9.16 | 8.94 | 0 | 0 | 0 |
26/09/2013 |
8.94
|
42,490 | 9.00 | 9.03 | 8.71 | 0 | 0 | 0 |
25/09/2013 |
9.00
|
61,420 | 8.87 | 9.03 | 8.78 | 0 | 0 | 0 |
24/09/2013 |
8.87
|
114,850 | 8.84 | 9.06 | 8.84 | 0 | 0 | 0 |
23/09/2013 |
8.84
|
50,080 | 8.78 | 8.94 | 8.68 | 0 | 0 | 0 |
20/09/2013 |
8.78
|
34,240 | 9.09 | 9.09 | 8.56 | 0 | 0 | 0 |
19/09/2013 |
9.09
|
39,930 | 9.32 | 9.32 | 8.68 | 0 | 0 | 0 |
18/09/2013 |
9.32
|
40,090 | 9.79 | 9.95 | 9.13 | 0 | 0 | 0 |
17/09/2013 |
9.79
|
67,750 | 9.28 | 9.79 | 9.38 | 0 | 0 | 0 |
16/09/2013 |
9.28
|
61,940 | 8.94 | 9.35 | 8.94 | 0 | 0 | 0 |
13/09/2013 |
8.94
|
27,380 | 8.81 | 8.97 | 8.56 | 0 | 0 | 0 |
12/09/2013 |
8.81
|
72,790 | 9.03 | 9.16 | 8.43 | 0 | 0 | 0 |
11/09/2013 |
9.03
|
47,430 | 9.70 | 9.70 | 9.03 | 0 | 0 | 0 |
10/09/2013 |
9.70
|
156,580 | 10.39 | 10.39 | 9.70 | 0 | 0 | 0 |
09/09/2013 |
10.39
|
204,480 | 10.01 | 10.65 | 10.14 | 0 | 0 | 0 |
06/09/2013 |
10.01
|
154,690 | 9.47 | 10.01 | 9.47 | 0 | 100 | -0.0 |