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) |
-1.80 | -11.39% | 65,500 | 0 | 0 |
14
17.60
16
|
2 tháng
(2024-07-22) |
-4.50 | -24.32% | 287,100 | 17,000 | 0.4 |
14
22
16
|
3 tháng
(2024-06-24) |
1.50 | 12% | 397,800 | 15,500 | 0.3 |
12.50
24.40
16
|
6 tháng
(2024-03-25) |
-3.50 | -20% | 460,900 | 15,000 | 0.3 |
12
24.40
16
|
12 tháng
(2023-09-26) |
-1.90 | -11.95% | 644,500 | 17,500 | 0.4 |
12
24.40
16
|
24 tháng
(2022-10-03) |
4 | 40% | 944,634 | 12,370 | 0.3 |
8.50
24.40
16
|
36 tháng
(2021-10-06) |
2.10 | 17.65% | 2,345,297 | 5,740 | 0.3 |
8.50
24.40
16
|
60 tháng
(2019-10-17) |
8 | 133.33% | 3,123,910 | -559,578 | -3.6 |
4.40
24.40
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/03/2013 |
16.90
|
1,100 | 16.50 | 16.90 | 16 | 0 | 0 | 0 |
07/03/2013 |
16.50
|
22,000 | 15.90 | 16.50 | 15.30 | 0 | 0 | 0 |
06/03/2013 |
15.90
|
16,400 | 15.50 | 16.90 | 14.20 | 0 | 3,000 | -0.0 |
05/03/2013 |
15.50
|
24,800 | 14.10 | 15.50 | 14.50 | 9,000 | 0 | 0.1 |
04/03/2013 |
14.10
|
12,600 | 12.90 | 14.10 | 14 | 2,000 | 0 | 0.0 |
01/03/2013 |
12.90
|
700 | 12.80 | 12.90 | 12.90 | 75,155 | 0 | 1.0 |
28/02/2013 |
12.80
|
400 | 12.60 | 12.80 | 12.80 | 0 | 0 | 0 |
27/02/2013 |
12.60
|
4,600 | 12.90 | 13 | 12.60 | 0 | 0 | 0 |
26/02/2013 |
12.90
|
4,900 | 13.90 | 13.90 | 12.90 | 5,000 | 0 | 0.1 |
25/02/2013 |
13.90
|
400 | 14.10 | 14.10 | 13.80 | 40,000 | 0 | 0.6 |
22/02/2013 |
14.10
|
1,200 | 13.10 | 14.10 | 13.10 | 7,000 | 0 | 0.1 |
21/02/2013 |
13.10
|
1,900 | 14.20 | 14.50 | 13.10 | 55,000 | 0 | 0.9 |
20/02/2013 |
14.20
|
100 | 14 | 14.20 | 14.20 | 0 | 0 | 0 |
19/02/2013 |
14
|
1,500 | 14.40 | 14.50 | 14 | 10,000 | 0 | 0.2 |
18/02/2013 |
14.40
|
200 | 13.70 | 14.40 | 14.10 | 0 | 0 | 0 |
08/02/2013 |
13.70
|
800 | 13.80 | 15 | 13.70 | 50,000 | 0 | 0.8 |
07/02/2013 |
13.80
|
9,000 | 13.40 | 13.80 | 13.70 | 30,500 | 0 | 0.4 |
06/02/2013 |
13.40
|
300 | 12.80 | 13.40 | 13.40 | 70,700 | 0 | 1.0 |
05/02/2013 |
12.80
|
100 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 |
04/02/2013 |
12.90
|
1,100 | 13.90 | 13.90 | 12.90 | 0 | 0 | 0 |
01/02/2013 |
13.90
|
400 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |
31/01/2013 |
14.20
|
6,200 | 13.40 | 14.50 | 13.40 | 0 | 0 | 0 |
30/01/2013 |
13.40
|
17,100 | 12.20 | 13.40 | 12.80 | 207,145 | 0 | 2.8 |
29/01/2013 |
12.20
|
5,000 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
28/01/2013 |
12.50
|
1,700 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
25/01/2013 |
12.50
|
22,800 | 13.40 | 13.40 | 12.20 | 0 | 0 | 0 |
24/01/2013 |
13.40
|
11,900 | 12.40 | 13.40 | 11.20 | 0 | 0 | 0 |
23/01/2013 |
12.40
|
1,100 | 13.40 | 13.40 | 12.40 | 0 | 0 | 0 |
22/01/2013 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
21/01/2013 |
13.40
|
5,900 | 12.20 | 13.40 | 13 | 0 | 0 | 0 |
18/01/2013 |
12.20
|
5,100 | 14.20 | 14.20 | 12.20 | 0 | 0 | 0 |
17/01/2013 |
14.20
|
500 | 13.10 | 14.20 | 12 | 0 | 0 | 0 |
16/01/2013 |
13.10
|
2,600 | 14.90 | 14.90 | 13.10 | 0 | 0 | 0 |
15/01/2013 |
14.90
|
900 | 13.80 | 14.90 | 13.50 | 0 | 0 | 0 |
14/01/2013 |
13.80
|
3,300 | 12.90 | 13.80 | 13.10 | 0 | 0 | 0 |
11/01/2013 |
12.90
|
1,100 | 13.60 | 13.60 | 12.90 | 0 | 0 | 0 |
10/01/2013 |
13.60
|
500 | 13.30 | 13.60 | 13.10 | 0 | 0 | 0 |
09/01/2013 |
13.30
|
21,300 | 12.50 | 13.30 | 12.70 | 0 | 0 | 0 |
08/01/2013 |
12.50
|
9,300 | 11.70 | 12.50 | 12.40 | 0 | 0 | 0 |
07/01/2013 |
11.70
|
500 | 13 | 13 | 11.70 | 0 | 0 | 0 |
04/01/2013 |
13
|
1,500 | 12.50 | 13 | 12.10 | 0 | 0 | 0 |
03/01/2013 |
12.50
|
6,700 | 13.30 | 13.30 | 12.50 | 0 | 0 | 0 |
02/01/2013 |
13.30
|
1,300 | 12.80 | 13.30 | 12.40 | 0 | 0 | 0 |
28/12/2012 |
12.80
|
9,200 | 12 | 12.80 | 11.90 | 0 | 0 | 0 |
27/12/2012 |
12
|
300 | 11.90 | 12 | 11.30 | 0 | 0 | 0 |
26/12/2012 |
11.90
|
500 | 11.80 | 11.90 | 11.90 | 0 | 0 | 0 |
25/12/2012 |
11.80
|
50,400 | 11.90 | 11.90 | 11.40 | 0 | 0 | 0 |
24/12/2012 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
21/12/2012 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
20/12/2012 |
11.90
|
1,200 | 12 | 12 | 11.30 | 0 | 0 | 0 |
19/12/2012 |
12
|
900 | 11.70 | 12 | 11.40 | 0 | 0 | 0 |
18/12/2012 |
11.70
|
1,800 | 12.40 | 12.40 | 11.70 | 0 | 0 | 0 |
17/12/2012 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
14/12/2012 |
12.40
|
900 | 12 | 12.40 | 11.30 | 0 | 0 | 0 |
13/12/2012 |
12
|
12,800 | 12.30 | 12.30 | 11.50 | 0 | 0 | 0 |
12/12/2012 |
12.30
|
5,700 | 12 | 12.30 | 11.50 | 0 | 0 | 0 |
11/12/2012 |
12
|
4,800 | 12 | 12 | 11.50 | 0 | 0 | 0 |
10/12/2012 |
12
|
100 | 11.80 | 12 | 12 | 0 | 0 | 0 |
07/12/2012 |
11.80
|
14,100 | 11.70 | 11.80 | 11.70 | 0 | 0 | 0 |
06/12/2012 |
11.70
|
2,200 | 11.70 | 11.70 | 11.20 | 0 | 0 | 0 |
05/12/2012 |
11.70
|
3,100 | 11.30 | 11.70 | 11.40 | 0 | 0 | 0 |
04/12/2012 |
11.30
|
1,000 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
03/12/2012 |
11.30
|
9,100 | 10.70 | 11.30 | 10.70 | 0 | 0 | 0 |
30/11/2012 |
10.70
|
1,000 | 10.60 | 10.70 | 10.70 | 0 | 0 | 0 |
29/11/2012 |
10.60
|
15,700 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
28/11/2012 |
10.60
|
16,000 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
27/11/2012 |
10.70
|
3,800 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
26/11/2012 |
10.70
|
11,600 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
23/11/2012 |
10.70
|
100 | 10.40 | 10.70 | 10.70 | 0 | 0 | 0 |
22/11/2012 |
10.40
|
4,500 | 10.30 | 10.40 | 10.40 | 0 | 0 | 0 |
21/11/2012 |
10.30
|
200 | 10 | 10.30 | 10.30 | 0 | 0 | 0 |
20/11/2012 |
10
|
800 | 10.10 | 10.40 | 10 | 0 | 0 | 0 |
19/11/2012 |
10.10
|
5,100 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 |
16/11/2012 |
10.60
|
200 | 10.30 | 10.60 | 10.60 | 0 | 0 | 0 |
15/11/2012 |
10.30
|
200 | 10.40 | 10.70 | 10.30 | 0 | 0 | 0 |
14/11/2012 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
13/11/2012 |
10.40
|
12,600 | 11 | 11 | 10.40 | 0 | 0 | 0 |
12/11/2012 |
11
|
29,900 | 10.80 | 11 | 10.30 | 0 | 0 | 0 |
09/11/2012 |
10.80
|
4,200 | 11.20 | 11.20 | 10.80 | 0 | 2,000 | -0.0 |
08/11/2012 |
11.20
|
500 | 10.50 | 11.20 | 10.20 | 0 | 0 | 0 |
07/11/2012 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
06/11/2012 |
10.50
|
1,100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
05/11/2012 |
10.50
|
2,000 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
02/11/2012 |
10.70
|
2,100 | 11 | 11 | 10.30 | 0 | 0 | 0 |
01/11/2012 |
11
|
1,300 | 10.60 | 11.20 | 10.50 | 0 | 0 | 0 |
31/10/2012 |
10.60
|
21,000 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
30/10/2012 |
10.90
|
2,700 | 11.50 | 11.50 | 10.90 | 0 | 0 | 0 |
29/10/2012 |
11.50
|
0 | 11.70 | 11.50 | 11.50 | 0 | 0 | 0 |
26/10/2012 |
11.70
|
2,200 | 11.70 | 12 | 11 | 0 | 0 | 0 |
25/10/2012 |
11.70
|
5,900 | 11.60 | 12.40 | 11.70 | 0 | 100 | -0.0 |
24/10/2012 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
23/10/2012 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
22/10/2012 |
11.60
|
300 | 11.70 | 11.70 | 11 | 0 | 0 | 0 |
19/10/2012 |
11.70
|
18,400 | 12.50 | 12.70 | 11.70 | 0 | 0 | 0 |
18/10/2012 |
12.50
|
100 | 12.40 | 12.50 | 12.50 | 0 | 0 | 0 |
17/10/2012 |
12.40
|
34,600 | 11.90 | 12.70 | 11.20 | 0 | 0 | 0 |
16/10/2012 |
11.90
|
58,200 | 11.20 | 11.90 | 11.30 | 0 | 0 | 0 |
15/10/2012 |
11.20
|
23,400 | 11.20 | 11.30 | 11.20 | 0 | 0 | 0 |
12/10/2012 |
11.20
|
30,000 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
11/10/2012 |
11.20
|
25,100 | 11 | 11.20 | 11 | 0 | 0 | 0 |