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) |
-3.90 | -5.55% | 14,414,100 | -740,678 | -49.9 |
63.90
71.70
66.40
|
2 tháng
(2024-07-22) |
11.60 | 21.17% | 27,508,400 | -1,003,278 | -66.5 |
54.30
71.70
66.40
|
3 tháng
(2024-06-24) |
14.95 | 29.05% | 33,088,500 | -1,144,058 | -75.3 |
51.45
71.70
66.40
|
6 tháng
(2024-03-25) |
28.15 | 73.60% | 46,474,500 | -1,536,037 | -97.0 |
34.05
71.70
66.40
|
12 tháng
(2023-09-26) |
35.68 | 116.17% | 54,039,900 | -1,508,586 | -95.9 |
29.94
71.70
66.40
|
24 tháng
(2022-10-03) |
37.20 | 127.41% | 64,456,897 | -1,397,207 | -92.1 |
22
71.70
66.40
|
36 tháng
(2021-10-06) |
30.66 | 85.79% | 103,306,544 | -2,555,839 | -160.9 |
22
71.70
66.40
|
60 tháng
(2019-10-17) |
48.48 | 270.51% | 130,312,310 | -4,672,758 | -233.3 |
14.28
71.70
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
10.16
|
700 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
22/11/2013 |
10.16
|
2,600 | 10.16 | 10.17 | 10.16 | 0 | 0 | 0 |
21/11/2013 |
10.16
|
6,200 | 10.24 | 10.24 | 10.16 | 200 | 0 | 0.0 |
20/11/2013 |
10.24
|
1,600 | 10.09 | 10.24 | 10.09 | 0 | 0 | 0 |
19/11/2013 |
10.09
|
100 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
18/11/2013 |
10.09
|
1,400 | 10.21 | 10.21 | 9.99 | 0 | 0 | 0 |
15/11/2013 |
10.21
|
1,100 | 10.21 | 10.24 | 10.16 | 0 | 0 | 0 |
14/11/2013 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
13/11/2013 |
10.21
|
200 | 10.22 | 10.22 | 9.99 | 0 | 0 | 0 |
12/11/2013 |
10.22
|
65,700 | 10.22 | 10.22 | 9.73 | 62,900 | 0 | 3.8 |
11/11/2013 |
10.22
|
600 | 10.21 | 10.22 | 9.32 | 0 | 0 | 0 |
08/11/2013 |
10.21
|
11,800 | 10.16 | 10.22 | 10.16 | 10,500 | 0 | 0.6 |
07/11/2013 |
10.16
|
300 | 10.22 | 10.22 | 10.16 | 300 | 0 | 0.0 |
06/11/2013 |
10.22
|
10,400 | 10.22 | 10.22 | 10.22 | 7,700 | 0 | 0.5 |
05/11/2013 |
10.22
|
16,400 | 10.22 | 10.22 | 10.21 | 16,300 | 0 | 1.0 |
04/11/2013 |
10.22
|
9,300 | 10.22 | 10.22 | 10.21 | 9,300 | 0 | 0.6 |
01/11/2013 |
10.22
|
15,400 | 10.22 | 10.22 | 10.21 | 14,800 | 0 | 0.9 |
31/10/2013 |
10.22
|
19,700 | 9.92 | 10.24 | 9.99 | 19,500 | 0 | 1.2 |
30/10/2013 |
9.92
|
2,500 | 9.99 | 9.99 | 9.92 | 0 | 0 | 0 |
29/10/2013 |
9.99
|
7,400 | 9.95 | 9.99 | 9.92 | 4,600 | 0 | 0.3 |
28/10/2013 |
9.95
|
22,110 | 9.99 | 9.99 | 9.90 | 11,400 | 0 | 0.7 |
25/10/2013 |
9.99
|
900 | 10.07 | 10.07 | 9.99 | 0 | 0 | 0 |
24/10/2013 |
10.07
|
21,100 | 10.16 | 10.17 | 10.07 | 7,100 | 0 | 0.4 |
23/10/2013 |
10.16
|
17,800 | 10.16 | 10.21 | 10.16 | 7,200 | 0 | 0.4 |
22/10/2013 |
10.16
|
11,200 | 10.21 | 10.21 | 10.16 | 7,000 | 0 | 0.4 |
21/10/2013 |
10.21
|
8,200 | 10.16 | 10.24 | 10.17 | 6,000 | 0 | 0.4 |
18/10/2013 |
10.16
|
6,000 | 10.16 | 10.17 | 10.09 | 0 | 0 | 0 |
17/10/2013 |
10.16
|
20,200 | 10.31 | 10.31 | 10.16 | 7,000 | 400 | 0.4 |
16/10/2013 |
10.31
|
12,300 | 10.33 | 10.34 | 10.16 | 6,900 | 0 | 0.4 |
15/10/2013 |
10.33
|
13,600 | 10.24 | 10.33 | 10.22 | 0 | 0 | 0 |
14/10/2013 |
10.24
|
7,200 | 10.36 | 10.41 | 10.24 | 0 | 0 | 0 |
11/10/2013 |
10.36
|
15,300 | 10.52 | 10.52 | 10.36 | 6,800 | 0 | 0.4 |
10/10/2013 |
10.52
|
7,400 | 10.50 | 10.58 | 10.45 | 0 | 200 | -0.0 |
09/10/2013 |
10.50
|
12,200 | 10.65 | 10.65 | 10.46 | 900 | 0 | 0.1 |
08/10/2013 |
10.65
|
20,600 | 10.67 | 10.67 | 10.46 | 0 | 0 | 0 |
07/10/2013 |
10.67
|
28,000 | 10.34 | 10.75 | 10.33 | 300 | 300 | -0.0 |
04/10/2013 |
10.34
|
22,600 | 10.09 | 10.55 | 10.07 | 4,300 | 0 | 0.3 |
03/10/2013 |
10.09
|
6,000 | 10.02 | 10.12 | 9.75 | 0 | 0 | 0 |
02/10/2013 |
10.02
|
10,400 | 9.90 | 10.07 | 9.56 | 0 | 0 | 0 |
01/10/2013 |
9.90
|
17,000 | 10.12 | 10.12 | 9.90 | 7,000 | 0 | 0.4 |
30/09/2013 |
10.12
|
4,000 | 10.14 | 10.14 | 9.90 | 0 | 0 | 0 |
27/09/2013 |
10.14
|
11,000 | 10.22 | 10.22 | 9.97 | 7,100 | 0 | 0.4 |
26/09/2013 |
10.22
|
11,500 | 10.31 | 10.31 | 9.99 | 7,000 | 0 | 0.4 |
25/09/2013 |
10.31
|
17,400 | 10.16 | 10.33 | 10.16 | 7,000 | 200 | 0.4 |
24/09/2013 |
10.16
|
1,300 | 10.11 | 10.16 | 9.99 | 0 | 0 | 0 |
23/09/2013 |
10.11
|
4,200 | 10.07 | 10.11 | 9.92 | 2,100 | 0 | 0.1 |
20/09/2013 |
10.07
|
3,500 | 10.24 | 10.24 | 10.07 | 0 | 0 | 0 |
19/09/2013 |
10.24
|
852 | 10.05 | 10.33 | 10.07 | 0 | 0 | 0 |
18/09/2013 |
10.05
|
15,700 | 9.99 | 10.24 | 9.93 | 0 | 0 | 0 |
17/09/2013 |
9.99
|
6,800 | 9.90 | 10.05 | 9.90 | 0 | 0 | 0 |
16/09/2013 |
9.90
|
7,000 | 9.90 | 10.07 | 9.82 | 0 | 0 | 0 |
13/09/2013 |
9.90
|
3,000 | 9.63 | 9.90 | 9.61 | 0 | 100 | -0.0 |
12/09/2013 |
9.63
|
6,400 | 9.71 | 9.71 | 9.58 | 0 | 0 | 0 |
11/09/2013 |
9.71
|
4,700 | 9.42 | 9.73 | 9.47 | 0 | 0 | 0 |
10/09/2013 |
9.42
|
17,300 | 9.22 | 9.46 | 9.23 | 0 | 0 | 0 |
09/09/2013 |
9.22
|
19,300 | 9.56 | 9.56 | 9.22 | 0 | 0 | 0 |
06/09/2013 |
9.56
|
12,800 | 9.78 | 9.82 | 9.56 | 0 | 0 | 0 |
05/09/2013 |
9.78
|
22,900 | 9.61 | 9.78 | 9.61 | 0 | 0 | 0 |
04/09/2013 |
9.61
|
10,700 | 9.90 | 9.90 | 9.58 | 0 | 0 | 0 |
03/09/2013 |
9.90
|
6,500 | 9.90 | 9.90 | 9.82 | 0 | 0 | 0 |
30/08/2013 |
9.90
|
12,700 | 9.73 | 9.90 | 9.39 | 0 | 0 | 0 |
29/08/2013 |
9.73
|
18,000 | 10.75 | 10.75 | 9.73 | 0 | 0 | 0 |
28/08/2013 |
10.75
|
72,000 | 10.75 | 10.75 | 10.31 | 0 | 500 | -0.0 |
27/08/2013 |
10.75
|
17,700 | 11.10 | 11.10 | 10.75 | 0 | 625,100 | -39.4 |
26/08/2013 |
11.10
|
80,800 | 10.69 | 11.35 | 10.72 | 0 | 0 | 0 |
23/08/2013 |
10.69
|
31,900 | 10.24 | 10.69 | 10.07 | 0 | 0 | 0 |
22/08/2013 |
10.24
|
8,800 | 10.58 | 10.58 | 10.24 | 0 | 200 | -0.0 |
21/08/2013 |
10.58
|
24,000 | 10.58 | 10.58 | 10.24 | 0 | 2,000 | -0.1 |
20/08/2013 |
10.58
|
13,600 | 10.84 | 10.87 | 10.41 | 100,000 | 100,000 | 0 |
19/08/2013 |
10.84
|
25,000 | 10.53 | 10.84 | 10.53 | 100,000 | 100,000 | 0 |
16/08/2013 |
10.53
|
40,300 | 10.50 | 10.53 | 10.31 | 38,500 | 30,000 | 0.5 |
15/08/2013 |
10.50
|
40,900 | 10.31 | 10.58 | 10.24 | 0 | 0 | 0 |
14/08/2013 |
10.31
|
5,100 | 10.33 | 10.33 | 9.95 | 0 | 0 | 0 |
13/08/2013 |
10.33
|
32,800 | 10.40 | 10.45 | 10.24 | 500 | 0 | 0.0 |
12/08/2013 |
10.40
|
19,500 | 10.19 | 10.41 | 10.21 | 0 | 800 | -0.0 |
09/08/2013 |
10.19
|
22,000 | 10.07 | 10.29 | 10.07 | 200 | 2,200 | -0.1 |
08/08/2013 |
10.07
|
31,600 | 10.09 | 10.16 | 9.82 | 300 | 0 | 0.0 |
07/08/2013 |
10.09
|
58,400 | 10.50 | 10.55 | 10.07 | 0 | 0 | 0 |
06/08/2013 |
10.50
|
45,100 | 10.46 | 10.69 | 10.29 | 200 | 1,300 | -0.1 |
05/08/2013 |
10.46
|
89,400 | 9.66 | 10.58 | 9.68 | 2,000 | 0 | 0.1 |
02/08/2013 |
9.66
|
93,910 | 9.06 | 9.73 | 9.13 | 700 | 0 | 0.0 |
01/08/2013 |
9.06
|
41,490 | 9.05 | 9.22 | 8.96 | 200 | 0 | 0.0 |
31/07/2013 |
9.05
|
48,700 | 8.62 | 9.13 | 8.67 | 100 | 0 | 0.0 |
30/07/2013 |
8.62
|
19,800 | 8.59 | 8.62 | 8.52 | 0 | 0 | 0 |
29/07/2013 |
8.59
|
4,700 | 8.67 | 8.71 | 8.53 | 0 | 0 | 0 |
26/07/2013 |
8.67
|
7,800 | 8.74 | 8.79 | 8.53 | 0 | 0 | 0 |
25/07/2013 |
8.74
|
27,300 | 8.88 | 8.96 | 8.69 | 0 | 7,000 | -0.4 |
24/07/2013 |
8.88
|
10,800 | 9.20 | 9.20 | 8.88 | 0 | 0 | 0 |
23/07/2013 |
9.20
|
30,000 | 8.74 | 9.30 | 8.79 | 0 | 0 | 0 |
22/07/2013 |
8.74
|
69,100 | 8.28 | 8.89 | 8.62 | 0 | 200 | -0.0 |
19/07/2013 |
8.28
|
16,100 | 8.07 | 8.36 | 8.02 | 0 | 0 | 0 |
18/07/2013 |
8.07
|
4,100 | 8.02 | 8.11 | 8.02 | 0 | 0 | 0 |
17/07/2013 |
8.02
|
5,800 | 8.11 | 8.11 | 8.02 | 0 | 0 | 0 |
16/07/2013 |
8.11
|
2,600 | 8.02 | 8.11 | 7.85 | 0 | 1,200 | -0.1 |
15/07/2013 |
8.02
|
400 | 8.23 | 8.23 | 8.02 | 0 | 0 | 0 |
12/07/2013 |
8.23
|
2,300 | 8.09 | 8.23 | 7.95 | 0 | 0 | 0 |
11/07/2013 |
8.09
|
35,400 | 8.01 | 8.09 | 7.94 | 0 | 0 | 0 |
10/07/2013 |
8.01
|
0 | 8.02 | 8.01 | 8.01 | 0 | 0 | 0 |
09/07/2013 |
8.02
|
8,000 | 8.02 | 8.04 | 8.01 | 0 | 0 | 0 |
08/07/2013 |
8.02
|
2,200 | 8.02 | 8.02 | 7.90 | 0 | 0 | 0 |