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) |
-0.30 | -16.67% | 11,884,900 | -192,400 | -0.3 |
1.50
1.80
1.50
|
2 tháng
(2024-07-22) |
-0.40 | -21.05% | 37,681,000 | -20,200 | -0.0 |
1.50
2
1.50
|
3 tháng
(2024-06-24) |
-0.60 | -28.57% | 45,655,900 | -44,701 | -0.1 |
1.50
2.10
1.50
|
6 tháng
(2024-03-25) |
-1.10 | -42.31% | 102,519,300 | -90,596 | -0.2 |
1.50
2.80
1.50
|
12 tháng
(2023-09-26) |
-1.40 | -48.28% | 252,857,400 | 99,758 | 0.5 |
1.50
3.10
1.50
|
24 tháng
(2022-10-03) |
-1.40 | -48.28% | 818,110,385 | 250,500 | 0.7 |
1.20
3.90
1.50
|
36 tháng
(2021-10-06) |
-1.90 | -55.88% | 2,079,949,265 | 289,370 | 1.7 |
1.20
14.10
1.50
|
60 tháng
(2019-10-17) |
0.70 | 87.50% | 2,638,064,756 | 313,720 | 1.9 |
0.50
14.10
1.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2013 |
10.13
|
1,396,160 | 10.06 | 10.39 | 9.80 | 0 | 0 | 0 |
19/11/2013 |
10.06
|
1,777,980 | 9.93 | 10.39 | 9.47 | 400 | 0 | 0.0 |
18/11/2013 |
9.93
|
935,800 | 10.13 | 10.13 | 9.80 | 0 | 0 | 0 |
15/11/2013 |
10.13
|
631,740 | 9.67 | 10.13 | 9.54 | 0 | 0 | 0 |
14/11/2013 |
9.67
|
400,280 | 9.93 | 9.99 | 9.60 | 0 | 0 | 0 |
13/11/2013 |
9.93
|
744,060 | 9.60 | 10.06 | 9.47 | 0 | 0 | 0 |
12/11/2013 |
9.60
|
1,159,700 | 9.01 | 9.60 | 8.95 | 0 | 0 | 0 |
11/11/2013 |
9.01
|
406,640 | 9.15 | 9.15 | 8.88 | 0 | 0 | 0 |
08/11/2013 |
9.15
|
717,960 | 9.28 | 9.28 | 9.01 | 0 | 0 | 0 |
07/11/2013 |
9.28
|
909,170 | 9.08 | 9.34 | 8.88 | 0 | 0 | 0 |
06/11/2013 |
9.08
|
556,990 | 8.82 | 9.15 | 8.82 | 0 | 0 | 0 |
05/11/2013 |
8.82
|
583,100 | 8.49 | 8.88 | 8.23 | 0 | 0 | 0 |
04/11/2013 |
8.49
|
818,470 | 7.97 | 8.49 | 7.84 | 0 | 0 | 0 |
01/11/2013 |
7.97
|
356,390 | 7.77 | 8.03 | 7.64 | 0 | 0 | 0 |
31/10/2013 |
7.77
|
329,820 | 7.77 | 7.77 | 7.58 | 0 | 0 | 0 |
30/10/2013 |
7.77
|
438,130 | 7.77 | 7.90 | 7.58 | 0 | 0 | 0 |
29/10/2013 |
7.77
|
690,660 | 8.10 | 8.43 | 7.77 | 0 | 0 | 0 |
28/10/2013 |
8.10
|
1,051,910 | 7.58 | 8.10 | 7.77 | 0 | 0 | 0 |
25/10/2013 |
7.58
|
1,543,240 | 7.12 | 7.58 | 7.58 | 0 | 0 | 0 |
24/10/2013 |
7.12
|
140 | 6.66 | 7.12 | 7.12 | 0 | 0 | 0 |
23/10/2013 |
6.66
|
5,910 | 6.27 | 6.66 | 6.66 | 0 | 0 | 0 |
22/10/2013 |
6.27
|
340,450 | 6.14 | 6.27 | 6.27 | 0 | 0 | 0 |
21/10/2013 |
6.14
|
105,120 | 6.40 | 6.40 | 6.14 | 0 | 0 | 0 |
18/10/2013 |
6.40
|
106,070 | 6.47 | 6.47 | 6.40 | 0 | 0 | 0 |
17/10/2013 |
6.47
|
79,080 | 6.79 | 6.79 | 6.47 | 0 | 0 | 0 |
16/10/2013 |
6.79
|
76,350 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
15/10/2013 |
6.79
|
146,080 | 6.40 | 6.79 | 6.79 | 0 | 0 | 0 |
14/10/2013 |
6.40
|
23,650 | 6.53 | 6.53 | 6.40 | 0 | 0 | 0 |
11/10/2013 |
6.53
|
21,660 | 6.34 | 6.53 | 6.53 | 0 | 0 | 0 |
10/10/2013 |
6.34
|
25,000 | 6.60 | 6.60 | 6.34 | 0 | 0 | 0 |
09/10/2013 |
6.60
|
42,500 | 6.73 | 6.73 | 6.60 | 0 | 0 | 0 |
08/10/2013 |
6.73
|
233,510 | 6.40 | 6.73 | 6.73 | 0 | 0 | 0 |
07/10/2013 |
6.40
|
283,990 | 6.47 | 6.47 | 6.40 | 0 | 0 | 0 |
04/10/2013 |
6.47
|
240,180 | 6.92 | 6.92 | 6.47 | 0 | 0 | 0 |
03/10/2013 |
6.92
|
35,120 | 7.38 | 7.38 | 6.92 | 0 | 0 | 0 |
02/10/2013 |
7.38
|
188,890 | 6.99 | 7.38 | 7.38 | 0 | 0 | 0 |
01/10/2013 |
6.99
|
645,560 | 7.38 | 7.38 | 6.99 | 0 | 0 | 0 |
30/09/2013 |
7.38
|
277,220 | 6.99 | 7.38 | 7.38 | 0 | 0 | 0 |
27/09/2013 |
6.99
|
45,500 | 7.25 | 7.25 | 6.99 | 0 | 0 | 0 |
26/09/2013 |
7.25
|
32,000 | 6.79 | 7.25 | 7.25 | 0 | 0 | 0 |
25/09/2013 |
6.79
|
60,510 | 6.40 | 6.79 | 6.79 | 0 | 0 | 0 |
24/09/2013 |
6.40
|
19,390 | 6.66 | 6.66 | 6.40 | 0 | 0 | 0 |
23/09/2013 |
6.66
|
97,410 | 7.06 | 7.06 | 6.66 | 0 | 0 | 0 |
20/09/2013 |
7.06
|
49,470 | 6.79 | 7.06 | 7.06 | 0 | 0 | 0 |
19/09/2013 |
6.79
|
12,400 | 6.40 | 6.79 | 6.79 | 0 | 0 | 0 |
18/09/2013 |
6.40
|
15,700 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
17/09/2013 |
6.40
|
18,680 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
16/09/2013 |
6.40
|
37,250 | 6.66 | 6.66 | 6.40 | 0 | 0 | 0 |
13/09/2013 |
6.66
|
22,500 | 6.92 | 6.92 | 6.66 | 0 | 0 | 0 |
12/09/2013 |
6.92
|
33,130 | 6.53 | 6.92 | 6.92 | 0 | 0 | 0 |
11/09/2013 |
6.53
|
46,400 | 6.86 | 6.86 | 6.53 | 0 | 0 | 0 |
10/09/2013 |
6.86
|
63,280 | 6.92 | 6.92 | 6.86 | 0 | 0 | 0 |
09/09/2013 |
6.92
|
363,500 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
06/09/2013 |
6.92
|
609,860 | 6.53 | 6.92 | 6.92 | 0 | 0 | 0 |
05/09/2013 |
6.53
|
38,680 | 6.14 | 6.53 | 6.53 | 0 | 0 | 0 |
04/09/2013 |
6.14
|
10,850 | 5.75 | 6.14 | 6.14 | 0 | 0 | 0 |
03/09/2013 |
5.75
|
147,130 | 5.42 | 5.75 | 5.75 | 0 | 0 | 0 |
30/08/2013 |
5.42
|
384,600 | 5.10 | 5.42 | 5.42 | 0 | 0 | 0 |
29/08/2013 |
5.10
|
337,440 | 5.42 | 5.42 | 5.10 | 0 | 0 | 0 |
28/08/2013 |
5.42
|
119,680 | 5.29 | 5.42 | 5.42 | 0 | 0 | 0 |
27/08/2013 |
5.29
|
219,130 | 5.10 | 5.29 | 5.29 | 0 | 10,000 | -0.1 |
26/08/2013 |
5.10
|
352,990 | 4.83 | 5.10 | 5.10 | 0 | 0 | 0 |
23/08/2013 |
4.83
|
522,990 | 4.57 | 4.83 | 4.83 | 0 | 0 | 0 |
22/08/2013 |
4.57
|
17,350 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
21/08/2013 |
4.57
|
183,480 | 4.70 | 4.70 | 4.57 | 0 | 0 | 0 |
20/08/2013 |
4.70
|
614,600 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
19/08/2013 |
4.90
|
685,610 | 4.83 | 4.90 | 4.90 | 0 | 0 | 0 |
16/08/2013 |
4.83
|
2,326,180 | 4.64 | 4.83 | 4.83 | 0 | 0 | 0 |
15/08/2013 |
4.64
|
743,920 | 4.38 | 4.64 | 4.64 | 0 | 0 | 0 |
14/08/2013 |
4.38
|
482,500 | 4.25 | 4.38 | 4.38 | 0 | 0 | 0 |
13/08/2013 |
4.25
|
219,590 | 4.05 | 4.25 | 4.25 | 0 | 0 | 0 |
12/08/2013 |
4.05
|
13,710 | 4.25 | 4.25 | 4.05 | 0 | 0 | 0 |
09/08/2013 |
4.25
|
494,220 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
08/08/2013 |
4.25
|
32,380 | 4.18 | 4.25 | 4.25 | 0 | 0 | 0 |
07/08/2013 |
4.18
|
13,150 | 4.44 | 4.44 | 4.18 | 0 | 0 | 0 |
06/08/2013 |
4.44
|
42,000 | 4.25 | 4.44 | 4.44 | 0 | 0 | 0 |
05/08/2013 |
4.25
|
8,500 | 4.12 | 4.25 | 4.25 | 0 | 0 | 0 |
02/08/2013 |
4.12
|
2,700 | 4.38 | 4.38 | 4.12 | 0 | 0 | 0 |
01/08/2013 |
4.38
|
105,090 | 4.12 | 4.38 | 4.38 | 0 | 0 | 0 |
31/07/2013 |
4.12
|
45,240 | 3.85 | 4.12 | 4.12 | 0 | 0 | 0 |
30/07/2013 |
3.85
|
14,950 | 3.66 | 3.85 | 3.85 | 0 | 0 | 0 |
29/07/2013 |
3.66
|
89,610 | 3.92 | 3.92 | 3.66 | 0 | 0 | 0 |
26/07/2013 |
3.92
|
87,550 | 4.18 | 4.18 | 3.92 | 0 | 0 | 0 |
25/07/2013 |
4.18
|
100,020 | 4.38 | 4.38 | 4.18 | 0 | 0 | 0 |
24/07/2013 |
4.38
|
78,140 | 4.25 | 4.38 | 4.38 | 0 | 0 | 0 |
23/07/2013 |
4.25
|
225,620 | 3.98 | 4.25 | 4.25 | 0 | 0 | 0 |
22/07/2013 |
3.98
|
199,570 | 4.25 | 4.25 | 3.98 | 0 | 0 | 0 |
19/07/2013 |
4.25
|
160,490 | 4.51 | 4.51 | 4.25 | 0 | 0 | 0 |
18/07/2013 |
4.51
|
2,258,560 | 4.25 | 4.51 | 4.51 | 0 | 0 | 0 |
17/07/2013 |
4.25
|
268,560 | 3.98 | 4.25 | 4.25 | 0 | 0 | 0 |
16/07/2013 |
3.98
|
96,070 | 4.12 | 4.12 | 3.98 | 0 | 130 | -0.0 |
15/07/2013 |
4.12
|
697,360 | 3.85 | 4.12 | 4.12 | 0 | 0 | 0 |
12/07/2013 |
3.85
|
10,770 | 3.66 | 3.85 | 3.85 | 0 | 0 | 0 |
11/07/2013 |
3.66
|
6,270 | 3.85 | 3.85 | 3.66 | 0 | 0 | 0 |
10/07/2013 |
3.85
|
63,730 | 4.12 | 4.12 | 3.85 | 0 | 0 | 0 |
09/07/2013 |
4.12
|
93,700 | 3.92 | 4.12 | 4.12 | 0 | 0 | 0 |
08/07/2013 |
3.92
|
334,690 | 3.72 | 3.92 | 3.92 | 0 | 0 | 0 |
05/07/2013 |
3.72
|
473,100 | 3.53 | 3.72 | 3.72 | 0 | 0 | 0 |
04/07/2013 |
3.53
|
1,276,570 | 3.33 | 3.53 | 3.53 | 0 | 0 | 0 |
03/07/2013 |
3.33
|
31,630 | 3.14 | 3.33 | 3.33 | 0 | 0 | 0 |