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) |
1.50 | 3.90% | 645,900 | 312,200 | 12.5 |
38.50
40.50
40
|
2 tháng
(2024-07-22) |
0 | 0% | 792,100 | 311,680 | 12.5 |
37
40.50
40
|
3 tháng
(2024-06-24) |
-4 | -9.09% | 1,122,700 | 308,380 | 12.3 |
37
44.40
40
|
6 tháng
(2024-03-25) |
1.20 | 3.09% | 1,751,000 | 311,280 | 12.5 |
37
44.60
40
|
12 tháng
(2023-09-26) |
8.10 | 25.39% | 2,676,400 | 312,780 | 12.5 |
30
44.60
40
|
24 tháng
(2022-10-03) |
3.40 | 9.28% | 5,823,300 | 315,966 | 18.4 |
22.85
44.60
40
|
36 tháng
(2021-10-06) |
2.17 | 5.75% | 10,306,800 | 309,666 | 19.1 |
22.85
49.14
40
|
60 tháng
(2019-10-17) |
7.81 | 24.25% | 21,449,090 | -2,068,284 | -55.5 |
19.09
49.14
40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/11/2013 |
21.70
|
3,100 | 22.16 | 22.16 | 21.70 | 1,500 | 0 | 0.1 |
13/11/2013 |
22.16
|
1,820 | 21.80 | 22.21 | 21.80 | 1,500 | 0 | 0.1 |
12/11/2013 |
21.80
|
3,320 | 22.27 | 22.27 | 21.80 | 1,500 | 0 | 0.1 |
11/11/2013 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 |
08/11/2013 |
22.27
|
1,050 | 21.80 | 22.27 | 21.80 | 0 | 0 | 0 |
07/11/2013 |
21.80
|
730 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
06/11/2013 |
21.80
|
1,580 | 21.80 | 21.85 | 21.80 | 550 | 0 | 0.0 |
05/11/2013 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
04/11/2013 |
21.80
|
10 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
01/11/2013 |
21.80
|
440 | 21.80 | 21.80 | 21.28 | 40 | 0 | 0.0 |
31/10/2013 |
21.80
|
10 | 21.70 | 21.80 | 21.80 | 0 | 0 | 0 |
30/10/2013 |
21.70
|
1,070 | 21.80 | 21.80 | 21.70 | 0 | 1,070 | -0.0 |
29/10/2013 |
21.80
|
300 | 22.53 | 22.53 | 21.80 | 0 | 300 | -0.0 |
28/10/2013 |
22.53
|
940 | 22.32 | 22.53 | 22.47 | 940 | 0 | 0.0 |
25/10/2013 |
22.32
|
2,100 | 22.73 | 22.73 | 22.32 | 0 | 0 | 0 |
24/10/2013 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 |
23/10/2013 |
22.73
|
50 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 |
22/10/2013 |
22.73
|
620 | 22.58 | 22.73 | 21.28 | 0 | 0 | 0 |
21/10/2013 |
22.58
|
0 | 22.58 | 22.58 | 22.58 | 0 | 0 | 0 |
18/10/2013 |
22.58
|
5,070 | 21.12 | 22.58 | 21.12 | 1,010 | 0 | 0.0 |
17/10/2013 |
21.12
|
60 | 21.07 | 21.12 | 21.07 | 50 | 50 | 0 |
16/10/2013 |
21.07
|
10 | 22.32 | 22.32 | 21.07 | 0 | 0 | 0 |
15/10/2013 |
22.32
|
140 | 21.80 | 22.32 | 22.32 | 0 | 0 | 0 |
14/10/2013 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
11/10/2013 |
21.80
|
2,030 | 21.28 | 22.32 | 21.80 | 1,750 | 0 | 0.1 |
10/10/2013 |
21.28
|
2,100 | 21.80 | 22.06 | 21.28 | 1,300 | 0 | 0.1 |
09/10/2013 |
21.80
|
2,160 | 22.06 | 22.32 | 21.80 | 50 | 0 | 0.0 |
08/10/2013 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 |
07/10/2013 |
22.06
|
4,550 | 22.06 | 22.06 | 21.80 | 1,000 | 0 | 0.0 |
04/10/2013 |
22.06
|
2,360 | 21.80 | 22.06 | 22.06 | 2,130 | 0 | 0.1 |
03/10/2013 |
21.80
|
1,640 | 21.54 | 21.80 | 21.80 | 1,640 | 0 | 0.1 |
02/10/2013 |
21.54
|
740 | 21.44 | 21.54 | 21.54 | 0 | 0 | 0 |
01/10/2013 |
21.44
|
0 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 |
30/09/2013 |
21.44
|
560 | 21.80 | 21.80 | 21.33 | 330 | 0 | 0.0 |
27/09/2013 |
21.80
|
2,200 | 21.38 | 21.80 | 21.70 | 2,000 | 0 | 0.1 |
26/09/2013 |
21.38
|
70 | 21.33 | 21.38 | 21.33 | 0 | 0 | 0 |
25/09/2013 |
21.33
|
510 | 21.80 | 21.80 | 21.02 | 0 | 0 | 0 |
24/09/2013 |
21.80
|
1,100 | 21.07 | 21.80 | 21.28 | 1,000 | 0 | 0.0 |
23/09/2013 |
21.07
|
2,130 | 21.80 | 22.06 | 21.02 | 0 | 0 | 0 |
20/09/2013 |
21.80
|
20 | 22.16 | 22.16 | 20.87 | 0 | 0 | 0 |
19/09/2013 |
22.16
|
2,430 | 22.27 | 22.42 | 20.76 | 0 | 0 | 0 |
18/09/2013 |
22.27
|
10 | 21.80 | 22.27 | 22.27 | 0 | 0 | 0 |
17/09/2013 |
21.80
|
920 | 21.02 | 21.80 | 21.02 | 0 | 0 | 0 |
16/09/2013 |
21.02
|
540 | 22.32 | 22.32 | 20.81 | 300 | 200 | 0.0 |
13/09/2013 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 |
12/09/2013 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 |
11/09/2013 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 |
10/09/2013 |
22.32
|
380 | 23.30 | 23.30 | 21.70 | 0 | 0 | 0 |
09/09/2013 |
23.30
|
10 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
06/09/2013 |
23.30
|
30 | 22.73 | 23.30 | 22.73 | 0 | 0 | 0 |
05/09/2013 |
22.73
|
10 | 21.95 | 22.73 | 22.73 | 0 | 0 | 0 |
04/09/2013 |
21.95
|
700 | 21.33 | 21.95 | 21.33 | 0 | 0 | 0 |
03/09/2013 |
21.33
|
1,630 | 21.33 | 22.06 | 21.33 | 1,500 | 0 | 0.1 |
30/08/2013 |
21.33
|
550 | 20.76 | 21.33 | 21.28 | 0 | 0 | 0 |
29/08/2013 |
20.76
|
1,580 | 20.76 | 21.23 | 20.76 | 0 | 0 | 0 |
28/08/2013 |
20.76
|
16,810 | 20.81 | 20.81 | 20.76 | 0 | 0 | 0 |
27/08/2013 |
20.81
|
590 | 20.81 | 20.87 | 20.81 | 20 | 0 | 0.0 |
26/08/2013 |
20.81
|
8,800 | 21.28 | 21.28 | 20.76 | 0 | 6,000 | -0.2 |
23/08/2013 |
21.28
|
4,000 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 |
22/08/2013 |
21.28
|
450 | 21.28 | 21.54 | 21.28 | 250 | 0 | 0.0 |
21/08/2013 |
21.28
|
30 | 20.35 | 21.28 | 20.35 | 0 | 0 | 0 |
20/08/2013 |
20.35
|
23,570 | 21.38 | 21.38 | 20.19 | 0 | 17,530 | -0.7 |
19/08/2013 |
21.38
|
1,410 | 21.38 | 21.38 | 21.12 | 0 | 0 | 0 |
16/08/2013 |
21.38
|
18,560 | 21.28 | 21.80 | 20.76 | 0 | 18,110 | -0.7 |
15/08/2013 |
21.28
|
21,920 | 21.12 | 21.33 | 21.28 | 100 | 21,710 | -0.9 |
14/08/2013 |
21.12
|
32,110 | 21.38 | 21.54 | 21.12 | 100 | 31,710 | -1.3 |
13/08/2013 |
21.38
|
1,360 | 21.28 | 21.38 | 21.28 | 0 | 0 | 0 |
12/08/2013 |
21.28
|
1,500 | 21.28 | 22.32 | 21.28 | 0 | 0 | 0 |
09/08/2013 |
21.28
|
1,320 | 20.76 | 21.28 | 21.02 | 100 | 0 | 0.0 |
08/08/2013 |
20.76
|
7,270 | 21.02 | 21.02 | 20.76 | 0 | 0 | 0 |
07/08/2013 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 |
06/08/2013 |
21.02
|
3,490 | 19.72 | 21.02 | 19.72 | 0 | 2,990 | -0.1 |
05/08/2013 |
19.72
|
930 | 19.72 | 19.72 | 19.72 | 0 | 0 | 0 |
02/08/2013 |
19.72
|
100 | 19.62 | 19.72 | 19.72 | 0 | 0 | 0 |
01/08/2013 |
19.62
|
280 | 19.72 | 19.72 | 19.52 | 0 | 0 | 0 |
31/07/2013 |
19.72
|
20,820 | 19.98 | 19.98 | 19.72 | 0 | 20,340 | -0.8 |
30/07/2013 |
19.98
|
20,050 | 20.76 | 20.76 | 19.72 | 0 | 15,050 | -0.6 |
29/07/2013 |
20.76
|
24,950 | 20.76 | 22.06 | 20.03 | 0 | 11,160 | -0.4 |
26/07/2013 |
20.76
|
18,340 | 20.66 | 20.76 | 20.24 | 0 | 18,290 | -0.7 |
25/07/2013 |
20.66
|
29,440 | 20.50 | 20.76 | 20.66 | 0 | 29,210 | -1.2 |
24/07/2013 |
20.50
|
32,070 | 21.12 | 21.12 | 20.50 | 0 | 17,500 | -0.7 |
23/07/2013 |
21.12
|
10,230 | 22.06 | 22.06 | 21.12 | 200,000 | 210,030 | -0.4 |
22/07/2013 |
22.06
|
7,860 | 22.84 | 22.84 | 22.06 | 0 | 0 | 0 |
19/07/2013 |
22.84
|
280 | 23.10 | 23.10 | 22.68 | 0 | 250 | -0.0 |
18/07/2013 |
23.10
|
1,160 | 23.20 | 23.77 | 23.10 | 0 | 0 | 0 |
17/07/2013 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
16/07/2013 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
15/07/2013 |
23.20
|
200 | 23.77 | 23.77 | 23.20 | 0 | 200 | -0.0 |
12/07/2013 |
23.77
|
40 | 23.36 | 23.77 | 21.80 | 0 | 0 | 0 |
11/07/2013 |
23.36
|
90 | 24.39 | 24.39 | 23.36 | 0 | 0 | 0 |
10/07/2013 |
24.39
|
10 | 22.84 | 24.39 | 24.39 | 0 | 0 | 0 |
09/07/2013 |
22.84
|
7,590 | 22.84 | 22.89 | 22.06 | 0 | 7,090 | -0.3 |
08/07/2013 |
22.84
|
5,150 | 24.13 | 24.13 | 22.84 | 0 | 5,150 | -0.2 |
05/07/2013 |
24.13
|
20 | 24.91 | 24.91 | 24.13 | 0 | 0 | 0 |
04/07/2013 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
03/07/2013 |
24.91
|
10 | 23.36 | 24.91 | 24.91 | 0 | 0 | 0 |
02/07/2013 |
23.36
|
1,110 | 23.36 | 23.36 | 22.42 | 0 | 950 | -0.0 |
01/07/2013 |
23.36
|
120 | 24.91 | 24.91 | 23.36 | 0 | 100 | -0.0 |
28/06/2013 |
24.91
|
4,910 | 23.72 | 24.91 | 23.36 | 0 | 0 | 0 |
27/06/2013 |
23.72
|
50 | 22.21 | 23.72 | 22.21 | 0 | 10 | -0.0 |