Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.08 | 0.92% | 1,097,500 | 0 | 0 |
8.58
8.75
8.70
|
2 tháng
(2024-07-22) |
-0.14 | -1.58% | 1,640,000 | 0 | 0 |
8.58
9.39
8.70
|
3 tháng
(2024-06-21) |
-0.03 | -0.34% | 2,881,700 | 0 | 0 |
8.40
9.50
8.70
|
6 tháng
(2024-03-25) |
-1.67 | -16.06% | 6,461,300 | 0 | 0 |
8.40
10.90
8.70
|
12 tháng
(2023-09-25) |
0.74 | 9.26% | 19,283,200 | -100 | -0.0 |
7.12
10.90
8.70
|
24 tháng
(2022-09-30) |
-2.42 | -21.70% | 56,785,400 | -7,960 | -2.1 |
7.12
12.20
8.70
|
36 tháng
(2021-10-05) |
-4.37 | -33.36% | 138,950,000 | -642,960 | -9.8 |
7.12
14.25
8.70
|
60 tháng
(2019-10-16) |
4.87 | 126.17% | 253,350,370 | -22,120 | -3.7 |
3.21
14.25
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2013 |
9.63
|
114,290 | 9.53 | 9.72 | 9.53 | 0 | 0 | 0 |
01/07/2013 |
9.53
|
198,350 | 9.72 | 9.72 | 9.44 | 0 | 0 | 0 |
28/06/2013 |
9.72
|
208,350 | 9.81 | 10 | 9.63 | 30,000 | 0 | 0.3 |
27/06/2013 |
9.81
|
265,000 | 9.81 | 9.91 | 9.63 | 0 | 0 | 0 |
26/06/2013 |
9.81
|
268,670 | 9.81 | 9.91 | 9.63 | 5,000 | 0 | 0.1 |
25/06/2013 |
9.81
|
474,080 | 10.28 | 10.28 | 9.63 | 11,000 | 0 | 0.1 |
24/06/2013 |
10.28
|
233,950 | 10.56 | 10.75 | 10.28 | 0 | 0 | 0 |
21/06/2013 |
10.56
|
150,800 | 10.47 | 10.65 | 10.47 | 10,000 | 0 | 0.1 |
20/06/2013 |
10.47
|
105,600 | 10.65 | 10.75 | 10.47 | 27,310 | 0 | 0.3 |
19/06/2013 |
10.65
|
149,960 | 10.47 | 10.75 | 10.47 | 57,220 | 0 | 0.7 |
18/06/2013 |
10.47
|
177,980 | 10.56 | 10.65 | 10.37 | 0 | 0 | 0 |
17/06/2013 |
10.56
|
229,010 | 10.84 | 10.93 | 10.47 | 0 | 0 | 0 |
14/06/2013 |
10.84
|
280,200 | 11.21 | 11.40 | 10.84 | 4,850 | 0 | 0.1 |
13/06/2013 |
11.21
|
493,580 | 10.65 | 11.21 | 10.56 | 76,550 | 0 | 0.9 |
12/06/2013 |
10.65
|
177,890 | 10.65 | 10.75 | 10.56 | 2,000 | 0 | 0.0 |
11/06/2013 |
10.65
|
437,250 | 10.47 | 10.84 | 10.47 | 5,000 | 0 | 0.1 |
10/06/2013 |
10.47
|
416,070 | 11.12 | 11.40 | 10.47 | 0 | 70 | -0.0 |
07/06/2013 |
11.12
|
428,150 | 11.21 | 11.59 | 11.12 | 39,950 | 0 | 0.5 |
06/06/2013 |
11.21
|
413,200 | 10.56 | 11.21 | 10.47 | 57,030 | 0 | 0.7 |
05/06/2013 |
10.56
|
487,010 | 10.65 | 10.75 | 10.37 | 0 | 0 | 0 |
04/06/2013 |
10.65
|
493,400 | 11.40 | 11.59 | 10.65 | 0 | 0 | 0 |
03/06/2013 |
11.40
|
285,370 | 11.78 | 11.87 | 11.40 | 0 | 0 | 0 |
31/05/2013 |
11.78
|
369,060 | 12.06 | 12.52 | 11.68 | 0 | 0 | 0 |
30/05/2013 |
12.06
|
392,050 | 11.78 | 12.06 | 11.68 | 54,470 | 0 | 0.7 |
29/05/2013 |
11.78
|
784,690 | 12.24 | 12.24 | 11.78 | 0 | 0 | 0 |
28/05/2013 |
12.24
|
672,830 | 12.15 | 12.24 | 11.78 | 0 | 0 | 0 |
27/05/2013 |
12.15
|
703,650 | 12.34 | 12.71 | 11.96 | 27,870 | 0 | 0.4 |
24/05/2013 |
12.34
|
551,650 | 11.87 | 12.43 | 11.96 | 91,430 | 0 | 1.2 |
23/05/2013 |
11.87
|
1,500,800 | 11.31 | 12.06 | 11.21 | 36,080 | 0 | 0.5 |
22/05/2013 |
11.31
|
448,500 | 11.12 | 11.59 | 11.03 | 51,150 | 0 | 0.6 |
21/05/2013 |
11.12
|
440,410 | 11.12 | 11.40 | 11.03 | 17,580 | 0 | 0.2 |
20/05/2013 |
11.12
|
1,501,960 | 10.84 | 11.59 | 11.03 | 33,920 | 5,000 | 0.4 |
17/05/2013 |
10.84
|
40,930 | 10.19 | 10.84 | 10.84 | 0 | 0 | 0 |
16/05/2013 |
10.19
|
68,050 | 9.53 | 10.19 | 10.19 | 0 | 0 | 0 |
15/05/2013 |
9.53
|
145,000 | 9.53 | 9.63 | 9.44 | 0 | 0 | 0 |
14/05/2013 |
9.53
|
259,390 | 9.81 | 9.81 | 9.44 | 0 | 0 | 0 |
13/05/2013 |
9.81
|
220,590 | 9.63 | 9.81 | 9.63 | 0 | 0 | 0 |
10/05/2013 |
9.63
|
153,770 | 9.72 | 9.81 | 9.53 | 0 | 0 | 0 |
09/05/2013 |
9.72
|
219,060 | 9.53 | 9.91 | 9.63 | 0 | 0 | 0 |
08/05/2013 |
9.53
|
379,700 | 9.63 | 10 | 9.53 | 5,000 | 0 | 0.1 |
07/05/2013 |
9.63
|
297,240 | 9.72 | 10.19 | 9.44 | 0 | 0 | 0 |
06/05/2013 |
9.72
|
338,340 | 9.16 | 9.72 | 9.25 | 0 | 0 | 0 |
03/05/2013 |
9.16
|
147,610 | 9.16 | 9.44 | 9.07 | 0 | 0 | 0 |
02/05/2013 |
9.16
|
165,060 | 9.63 | 9.63 | 9.16 | 0 | 0 | 0 |
26/04/2013 |
9.63
|
304,400 | 9.91 | 10 | 9.35 | 0 | 0 | 0 |
25/04/2013 |
9.91
|
400,380 | 10.56 | 10.75 | 9.91 | 0 | 0 | 0 |
24/04/2013 |
10.56
|
487,130 | 10 | 10.65 | 10 | 0 | 0 | 0 |
23/04/2013 |
10
|
226,030 | 10 | 10.28 | 9.72 | 0 | 0 | 0 |
22/04/2013 |
10
|
281,630 | 10.65 | 10.65 | 10 | 0 | 0 | 0 |
18/04/2013 |
10.65
|
496,900 | 11.40 | 11.40 | 10.65 | 0 | 0 | 0 |
17/04/2013 |
11.40
|
320,120 | 11.59 | 11.96 | 11.21 | 0 | 0 | 0 |
16/04/2013 |
11.59
|
215,000 | 11.68 | 11.78 | 11.40 | 0 | 0 | 0 |
15/04/2013 |
11.68
|
309,900 | 12.06 | 12.06 | 11.68 | 0 | 0 | 0 |
12/04/2013 |
12.06
|
359,900 | 12.06 | 12.52 | 11.96 | 3,000 | 0 | 0.0 |
11/04/2013 |
12.06
|
186,030 | 12.24 | 12.34 | 12.06 | 0 | 0 | 0 |
10/04/2013 |
12.24
|
263,940 | 12.34 | 12.52 | 12.15 | 0 | 0 | 0 |
09/04/2013 |
12.34
|
213,160 | 12.43 | 12.62 | 12.34 | 0 | 0 | 0 |
08/04/2013 |
12.43
|
306,560 | 12.34 | 12.71 | 12.34 | 0 | 0 | 0 |
05/04/2013 |
12.34
|
144,790 | 12.15 | 12.43 | 12.06 | 0 | 0 | 0 |
04/04/2013 |
12.15
|
336,020 | 12.62 | 12.62 | 12.15 | 0 | 0 | 0 |
03/04/2013 |
12.62
|
270,510 | 12.99 | 12.99 | 12.52 | 2,000 | 0 | 0.0 |
02/04/2013 |
12.99
|
368,500 | 12.99 | 13.27 | 12.62 | 2,000 | 0 | 0.0 |
01/04/2013 |
12.99
|
352,620 | 12.43 | 12.99 | 11.96 | 0 | 500 | -0.0 |
29/03/2013 |
12.43
|
335,170 | 12.06 | 12.43 | 11.78 | 0 | 0 | 0 |
28/03/2013 |
12.06
|
254,920 | 12.62 | 12.71 | 12.06 | 0 | 0 | 0 |
27/03/2013 |
12.62
|
200,420 | 12.90 | 12.90 | 12.62 | 0 | 0 | 0 |
26/03/2013 |
12.90
|
201,440 | 12.99 | 13.27 | 12.80 | 0 | 0 | 0 |
25/03/2013 |
12.99
|
435,350 | 12.43 | 13.27 | 12.43 | 0 | 0 | 0 |
22/03/2013 |
12.43
|
494,410 | 12.90 | 12.99 | 12.24 | 0 | 0 | 0 |
21/03/2013 |
12.90
|
502,350 | 13.27 | 13.46 | 12.90 | 0 | 0 | 0 |
20/03/2013 |
13.27
|
319,580 | 13.64 | 13.74 | 13.27 | 0 | 0 | 0 |
19/03/2013 |
13.64
|
299,710 | 13.93 | 13.93 | 13.55 | 0 | 0 | 0 |
18/03/2013 |
13.93
|
754,460 | 13.93 | 14.39 | 13.83 | 0 | 0 | 0 |
15/03/2013 |
13.93
|
333,650 | 13.83 | 14.21 | 13.64 | 0 | 0 | 0 |
14/03/2013 |
13.83
|
290,930 | 13.83 | 14.11 | 13.74 | 1,000 | 0 | 0.0 |
13/03/2013 |
13.83
|
1,001,190 | 13.46 | 14.39 | 13.55 | 500 | 0 | 0.0 |
12/03/2013 |
13.46
|
884,510 | 14.11 | 14.11 | 13.27 | 16,000 | 0 | 0.2 |
11/03/2013 |
14.11
|
779,740 | 13.46 | 14.39 | 13.74 | 4,000 | 0 | 0.1 |
08/03/2013 |
13.46
|
267,140 | 12.62 | 13.46 | 13.36 | 0 | 0 | 0 |
07/03/2013 |
12.62
|
1,361,650 | 11.87 | 12.62 | 11.78 | 0 | 0 | 0 |
06/03/2013 |
11.87
|
209,150 | 11.68 | 12.06 | 11.59 | 16,000 | 0 | 0.2 |
05/03/2013 |
11.68
|
264,100 | 12.15 | 12.15 | 11.59 | 0 | 0 | 0 |
04/03/2013 |
12.15
|
604,300 | 12.90 | 12.90 | 12.06 | 50,000 | 0 | 0.7 |
01/03/2013 |
12.90
|
458,780 | 12.90 | 13.08 | 12.71 | 50,000 | 0 | 0.7 |
28/02/2013 |
12.90
|
329,740 | 12.62 | 13.08 | 12.62 | 0 | 0 | 0 |
27/02/2013 |
12.62
|
567,880 | 13.08 | 13.27 | 12.24 | 0 | 0 | 0 |
26/02/2013 |
13.08
|
451,380 | 14.02 | 14.02 | 13.08 | 10,000 | 0 | 0.1 |
25/02/2013 |
14.02
|
334,900 | 13.64 | 14.21 | 13.64 | 10,000 | 0 | 0.1 |
22/02/2013 |
13.64
|
573,920 | 14.30 | 14.95 | 13.55 | 0 | 0 | 0 |
21/02/2013 |
14.30
|
755,340 | 15.23 | 15.51 | 14.30 | 0 | 0 | 0 |
20/02/2013 |
15.23
|
495,820 | 15.61 | 15.61 | 15.23 | 20,000 | 0 | 0.3 |
19/02/2013 |
15.61
|
485,560 | 16.07 | 16.07 | 15.61 | 0 | 0 | 0 |
18/02/2013 |
16.07
|
370,150 | 15.98 | 16.26 | 15.89 | 0 | 50,000 | -0.9 |
08/02/2013 |
15.98
|
460,460 | 15.79 | 16.17 | 15.51 | 0 | 0 | 0 |
07/02/2013 |
15.79
|
901,850 | 15.23 | 15.89 | 15.14 | 0 | 0 | 0 |
06/02/2013 |
15.23
|
272,640 | 14.95 | 15.23 | 14.95 | 0 | 0 | 0 |
05/02/2013 |
14.95
|
454,600 | 15.33 | 15.33 | 14.86 | 30,000 | 0 | 0.5 |
04/02/2013 |
15.33
|
425,190 | 15.61 | 15.70 | 15.23 | 0 | 0 | 0 |
01/02/2013 |
15.61
|
348,500 | 15.89 | 15.89 | 15.42 | 0 | 0 | 0 |
31/01/2013 |
15.89
|
971,720 | 15.51 | 16.17 | 14.95 | 0 | 0 | 0 |