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) |
-3.50 | -4.99% | 13,187,300 | -11,449 | -0.8 |
64.70
70.60
66.60
|
2 tháng
(2024-07-22) |
-1.90 | -2.77% | 35,841,700 | -24,701 | -1.6 |
64.70
71.50
66.60
|
3 tháng
(2024-06-24) |
3 | 4.72% | 62,011,300 | -60,713 | -4.0 |
62.60
73.90
66.60
|
6 tháng
(2024-03-25) |
12.26 | 22.56% | 128,842,300 | -82,185 | -5.4 |
50.43
73.90
66.60
|
12 tháng
(2023-09-26) |
13.63 | 25.73% | 200,160,300 | -186,432 | -11.0 |
44.58
73.90
66.60
|
24 tháng
(2022-10-03) |
12.93 | 24.08% | 337,580,900 | -375,712 | -11.1 |
44.58
73.90
66.60
|
36 tháng
(2021-10-06) |
21.34 | 47.14% | 559,726,400 | -378,107 | -35.9 |
39.72
73.90
66.60
|
60 tháng
(2019-10-17) |
44.67 | 203.69% | 890,087,390 | -413,537 | -37.7 |
17.21
73.90
66.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
11.15
|
4,021,730 | 11.30 | 11.65 | 11.15 | 423,990 | 435,560 | -0.3 |
20/11/2013 |
11.30
|
2,416,760 | 11.07 | 11.30 | 10.99 | 171,110 | 171,110 | 0 |
19/11/2013 |
11.07
|
1,606,600 | 11.03 | 11.11 | 10.95 | 0 | 0 | 0 |
18/11/2013 |
11.03
|
2,312,040 | 10.80 | 11.15 | 10.88 | 0 | 310 | -0.0 |
15/11/2013 |
10.80
|
3,922,660 | 10.41 | 10.80 | 10.45 | 0 | 0 | 0 |
14/11/2013 |
10.41
|
1,100,360 | 10.33 | 10.49 | 10.29 | 0 | 1,000 | -0.0 |
13/11/2013 |
10.33
|
859,880 | 10.33 | 10.41 | 10.29 | 0 | 2,000 | -0.1 |
12/11/2013 |
10.33
|
2,591,970 | 10.29 | 10.49 | 10.29 | 0 | 2,000 | -0.1 |
11/11/2013 |
10.29
|
1,448,080 | 10.18 | 10.37 | 10.18 | 0 | 0 | 0 |
08/11/2013 |
10.18
|
753,550 | 10.21 | 10.29 | 10.18 | 0 | 0 | 0 |
07/11/2013 |
10.21
|
1,747,080 | 10.21 | 10.37 | 10.21 | 0 | 0 | 0 |
06/11/2013 |
10.21
|
766,660 | 10.21 | 10.29 | 10.21 | 0 | 0 | 0 |
05/11/2013 |
10.21
|
966,810 | 10.14 | 10.25 | 10.14 | 0 | 1,480 | -0.0 |
04/11/2013 |
10.14
|
745,890 | 10.14 | 10.21 | 10.14 | 0 | 0 | 0 |
01/11/2013 |
10.14
|
1,598,080 | 10.10 | 10.25 | 10.14 | 0 | 0 | 0 |
31/10/2013 |
10.10
|
1,325,550 | 10.02 | 10.21 | 9.98 | 0 | 5,000 | -0.1 |
30/10/2013 |
10.02
|
636,300 | 10.06 | 10.14 | 10.02 | 0 | 0 | 0 |
29/10/2013 |
10.06
|
789,400 | 9.98 | 10.06 | 9.90 | 0 | 440 | -0.0 |
28/10/2013 |
9.98
|
850,840 | 10.14 | 10.18 | 9.98 | 0 | 1,000 | -0.0 |
25/10/2013 |
10.14
|
1,345,440 | 10.14 | 10.21 | 10.02 | 0 | 0 | 0 |
24/10/2013 |
10.14
|
1,461,050 | 10.25 | 10.37 | 10.10 | 72,000 | 72,000 | 0 |
23/10/2013 |
10.25
|
1,659,610 | 10.14 | 10.33 | 10.18 | 70,000 | 70,000 | 0 |
22/10/2013 |
10.14
|
1,741,220 | 10.06 | 10.18 | 10.06 | 0 | 22,940 | -0.6 |
21/10/2013 |
10.06
|
2,439,070 | 9.98 | 10.21 | 9.94 | 50,000 | 50,000 | 0 |
18/10/2013 |
9.98
|
510,300 | 9.90 | 10.02 | 9.90 | 30,000 | 30,000 | 0 |
17/10/2013 |
9.90
|
978,870 | 9.90 | 10.06 | 9.90 | 130,000 | 130,000 | 0 |
16/10/2013 |
9.90
|
1,046,010 | 9.87 | 9.98 | 9.83 | 0 | 1,390 | -0.0 |
15/10/2013 |
9.87
|
814,170 | 9.75 | 9.87 | 9.75 | 0 | 3,650 | -0.1 |
14/10/2013 |
9.75
|
775,610 | 9.83 | 9.87 | 9.75 | 0 | 3,000 | -0.1 |
11/10/2013 |
9.83
|
860,950 | 9.87 | 9.98 | 9.83 | 0 | 0 | 0 |
10/10/2013 |
9.87
|
1,459,080 | 9.98 | 10.10 | 9.87 | 0 | 0 | 0 |
09/10/2013 |
9.98
|
888,020 | 10.10 | 10.14 | 9.98 | 0 | 1,000 | -0.0 |
08/10/2013 |
10.10
|
1,046,810 | 10.18 | 10.21 | 10.06 | 100,000 | 101,100 | -0.0 |
07/10/2013 |
10.18
|
1,450,470 | 10.02 | 10.18 | 10.02 | 0 | 5,940 | -0.2 |
04/10/2013 |
10.02
|
1,044,160 | 9.94 | 10.06 | 9.90 | 0 | 0 | 0 |
03/10/2013 |
9.94
|
753,960 | 9.94 | 10.02 | 9.87 | 0 | 5,500 | -0.1 |
02/10/2013 |
9.94
|
1,122,820 | 9.90 | 10.10 | 9.94 | 0 | 0 | 0 |
01/10/2013 |
9.90
|
3,178,740 | 10.02 | 10.21 | 9.90 | 20,000 | 20,000 | 0 |
30/09/2013 |
10.02
|
1,998,690 | 9.98 | 10.14 | 10.02 | 0 | 0 | 0 |
27/09/2013 |
9.98
|
1,398,710 | 9.94 | 10.10 | 9.94 | 0 | 0 | 0 |
26/09/2013 |
9.94
|
1,784,930 | 9.83 | 10.06 | 9.79 | 0 | 9,000 | -0.2 |
25/09/2013 |
9.83
|
1,432,640 | 9.90 | 10.02 | 9.83 | 0 | 0 | 0 |
24/09/2013 |
9.90
|
2,720,090 | 9.67 | 9.98 | 9.67 | 0 | 10,100 | -0.3 |
23/09/2013 |
9.67
|
1,074,750 | 9.48 | 9.71 | 9.48 | 0 | 10,300 | -0.3 |
20/09/2013 |
9.48
|
495,720 | 9.48 | 9.55 | 9.44 | 0 | 0 | 0 |
19/09/2013 |
9.48
|
1,320,790 | 9.36 | 9.59 | 9.48 | 0 | 0 | 0 |
18/09/2013 |
9.36
|
514,770 | 9.52 | 9.59 | 9.36 | 250,000 | 250,000 | 0 |
17/09/2013 |
9.52
|
1,330,890 | 9.32 | 9.59 | 9.28 | 0 | 0 | 0 |
16/09/2013 |
9.32
|
1,114,970 | 9.44 | 9.48 | 9.24 | 0 | 10 | -0.0 |
13/09/2013 |
9.44
|
723,020 | 9.44 | 9.55 | 9.44 | 0 | 2,000 | -0.0 |
12/09/2013 |
9.44
|
372,970 | 9.48 | 9.52 | 9.40 | 0 | 0 | 0 |
11/09/2013 |
9.48
|
1,091,480 | 9.36 | 9.63 | 9.40 | 0 | 0 | 0 |
10/09/2013 |
9.36
|
667,390 | 9.21 | 9.40 | 9.24 | 0 | 2,000 | -0.0 |
09/09/2013 |
9.21
|
1,303,330 | 9.44 | 9.44 | 9.17 | 0 | 15,420 | -0.4 |
06/09/2013 |
9.44
|
622,390 | 9.44 | 9.52 | 9.36 | 0 | 0 | 0 |
05/09/2013 |
9.44
|
1,315,610 | 9.21 | 9.44 | 9.17 | 0 | 100 | -0.0 |
04/09/2013 |
9.21
|
1,779,850 | 9.48 | 9.55 | 9.21 | 0 | 0 | 0 |
03/09/2013 |
9.48
|
688,070 | 9.52 | 9.63 | 9.48 | 0 | 0 | 0 |
30/08/2013 |
9.52
|
1,127,990 | 9.44 | 9.52 | 9.40 | 20,000 | 20,000 | 0 |
29/08/2013 |
9.44
|
954,500 | 9.55 | 9.71 | 9.44 | 116,590 | 116,590 | 0 |
28/08/2013 |
9.55
|
3,065,350 | 9.87 | 9.87 | 9.48 | 0 | 0 | 0 |
27/08/2013 |
9.87
|
568,710 | 10.02 | 10.02 | 9.87 | 0 | 0 | 0 |
26/08/2013 |
10.02
|
991,030 | 9.94 | 10.06 | 9.79 | 70,300 | 70,300 | 0 |
23/08/2013 |
9.94
|
1,402,370 | 10.02 | 10.10 | 9.87 | 0 | 0 | 0 |
22/08/2013 |
10.02
|
1,833,500 | 10.25 | 10.25 | 9.98 | 100,000 | 104,000 | -0.1 |
21/08/2013 |
10.25
|
1,779,870 | 10.33 | 10.33 | 10.06 | 0 | 100 | -0.0 |
20/08/2013 |
10.33
|
1,800,960 | 10.45 | 10.53 | 10.33 | 0 | 7,100 | -0.2 |
19/08/2013 |
10.45
|
2,469,440 | 10.25 | 10.56 | 10.25 | 0 | 0 | 0 |
16/08/2013 |
10.25
|
3,584,910 | 10.06 | 10.41 | 10.02 | 0 | 0 | 0 |
15/08/2013 |
10.06
|
1,113,660 | 9.90 | 10.10 | 9.94 | 0 | 50 | -0.0 |
14/08/2013 |
9.90
|
1,222,380 | 9.79 | 9.98 | 9.75 | 0 | 0 | 0 |
13/08/2013 |
9.79
|
777,750 | 9.94 | 9.98 | 9.79 | 0 | 10,000 | -0.3 |
12/08/2013 |
9.94
|
765,640 | 9.98 | 10.02 | 9.87 | 0 | 0 | 0 |
09/08/2013 |
9.98
|
967,150 | 9.98 | 10.14 | 9.94 | 0 | 0 | 0 |
08/08/2013 |
9.98
|
932,780 | 10.10 | 10.18 | 9.94 | 0 | 0 | 0 |
07/08/2013 |
10.10
|
1,260,040 | 9.98 | 10.18 | 9.98 | 0 | 0 | 0 |
06/08/2013 |
9.98
|
690,770 | 9.90 | 10.06 | 9.87 | 0 | 1,310 | -0.0 |
05/08/2013 |
9.90
|
720,510 | 9.98 | 10.06 | 9.90 | 0 | 0 | 0 |
02/08/2013 |
9.98
|
2,543,750 | 9.90 | 10.21 | 9.98 | 0 | 0 | 0 |
01/08/2013 |
9.90
|
1,007,890 | 9.71 | 10.06 | 9.71 | 0 | 400 | -0.0 |
31/07/2013 |
9.71
|
374,710 | 9.79 | 9.83 | 9.67 | 0 | 0 | 0 |
30/07/2013 |
9.79
|
905,730 | 9.59 | 9.83 | 9.59 | 55,000 | 56,240 | -0.0 |
29/07/2013 |
9.59
|
1,000,090 | 9.90 | 9.90 | 9.52 | 200,000 | 202,000 | -0.0 |
26/07/2013 |
9.90
|
1,470,500 | 9.90 | 9.98 | 9.75 | 0 | 0 | 0 |
25/07/2013 |
9.90
|
1,224,640 | 10.10 | 10.14 | 9.90 | 0 | 2,700 | -0.1 |
24/07/2013 |
10.10
|
1,885,120 | 10.25 | 10.25 | 10.02 | 0 | 5,000 | -0.1 |
23/07/2013 |
10.25
|
1,284,610 | 10.29 | 10.41 | 10.21 | 0 | 300 | -0.0 |
22/07/2013 |
10.29
|
1,440,490 | 10.49 | 10.60 | 10.25 | 0 | 20,000 | -0.5 |
19/07/2013 |
10.49
|
1,288,800 | 10.41 | 10.53 | 10.45 | 0 | 8,800 | -0.2 |
18/07/2013 |
10.41
|
2,107,840 | 10.49 | 10.64 | 10.41 | 46,240 | 65,240 | -0.5 |
17/07/2013 |
10.49
|
1,599,610 | 10.49 | 10.64 | 10.37 | 80,000 | 80,000 | 0 |
16/07/2013 |
10.49
|
1,215,270 | 10.41 | 10.64 | 10.37 | 0 | 0 | 0 |
15/07/2013 |
10.41
|
1,530,790 | 10.45 | 10.60 | 10.37 | 0 | 0 | 0 |
12/07/2013 |
10.45
|
2,317,860 | 9.98 | 10.45 | 10.10 | 0 | 0 | 0 |
11/07/2013 |
9.98
|
698,680 | 9.90 | 10.06 | 9.87 | 0 | 2,000 | -0.1 |
10/07/2013 |
9.90
|
870,160 | 9.98 | 10.18 | 9.90 | 0 | 0 | 0 |
09/07/2013 |
9.98
|
1,116,120 | 9.83 | 9.98 | 9.75 | 0 | 880 | -0.0 |
08/07/2013 |
9.83
|
1,985,620 | 10.10 | 10.10 | 9.75 | 0 | 0 | 0 |
05/07/2013 |
10.10
|
1,820,430 | 10.25 | 10.37 | 10.10 | 0 | 0 | 0 |
04/07/2013 |
10.25
|
1,635,640 | 10.10 | 10.41 | 10.18 | 0 | 2,500 | -0.1 |