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) |
-0.52 | -10.55% | 4,674,000 | -24,900 | -0.1 |
4.40
4.93
4.41
|
2 tháng
(2024-07-22) |
-1.24 | -21.95% | 9,413,800 | -4,800 | -0.0 |
4.40
5.65
4.41
|
3 tháng
(2024-06-24) |
-1.63 | -26.99% | 13,784,800 | -42,106 | -0.2 |
4.40
6.17
4.41
|
6 tháng
(2024-03-25) |
-2.25 | -33.78% | 38,849,900 | -8,606 | -0.0 |
4.40
6.90
4.41
|
12 tháng
(2023-09-26) |
-1.77 | -28.64% | 123,293,700 | 86,794 | 0.5 |
4.40
8.25
4.41
|
24 tháng
(2022-10-03) |
-9.29 | -67.81% | 418,251,600 | 44,340 | -0.9 |
4.40
13.70
4.41
|
36 tháng
(2021-10-06) |
-1.93 | -30.44% | 890,119,100 | -91,660 | -9.0 |
4.40
20.50
4.41
|
60 tháng
(2019-10-17) |
0.60 | 15.75% | 1,567,892,730 | -1,144,970 | -14.9 |
2.24
20.50
4.41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
10.37
|
1,890,450 | 10.56 | 10.66 | 10.37 | 0 | 650,270 | -7.1 |
02/07/2013 |
10.56
|
1,383,570 | 10.18 | 10.56 | 10.18 | 0 | 17,000 | -0.2 |
01/07/2013 |
10.18
|
1,649,990 | 9.99 | 10.28 | 9.80 | 0 | 53,690 | -0.6 |
28/06/2013 |
9.99
|
1,494,530 | 10.09 | 10.18 | 9.99 | 0 | 0 | 0 |
27/06/2013 |
10.09
|
1,176,890 | 9.80 | 10.09 | 9.90 | 0 | 214,920 | -2.3 |
26/06/2013 |
9.80
|
1,818,640 | 9.90 | 10.09 | 9.61 | 0 | 789,600 | -8.1 |
25/06/2013 |
9.90
|
1,814,080 | 10.56 | 10.66 | 9.90 | 20,000 | 287,300 | -2.8 |
24/06/2013 |
10.56
|
1,424,200 | 10.47 | 10.75 | 10.37 | 0 | 491,980 | -5.5 |
21/06/2013 |
10.47
|
5,585,080 | 10.85 | 10.85 | 10.47 | 148,460 | 5,158,680 | -55.4 |
20/06/2013 |
10.85
|
882,990 | 10.94 | 11.13 | 10.66 | 18,250 | 603,620 | -6.6 |
19/06/2013 |
10.94
|
680,690 | 11.04 | 11.13 | 10.85 | 50,000 | 392,950 | -4.0 |
18/06/2013 |
11.04
|
870,040 | 10.94 | 11.23 | 10.66 | 0 | 427,920 | -4.9 |
17/06/2013 |
10.94
|
1,375,400 | 11.61 | 11.61 | 10.94 | 0 | 303,550 | -3.5 |
14/06/2013 |
11.61
|
1,081,350 | 11.61 | 11.89 | 11.42 | 0 | 516,200 | -6.3 |
13/06/2013 |
11.61
|
619,990 | 11.70 | 11.80 | 11.51 | 0 | 250,000 | -3.0 |
12/06/2013 |
11.70
|
603,150 | 11.70 | 11.99 | 11.70 | 18,030 | 267,820 | -3.1 |
11/06/2013 |
11.70
|
1,363,870 | 11.70 | 11.99 | 11.70 | 124,490 | 581,000 | -5.7 |
10/06/2013 |
11.70
|
966,380 | 12.18 | 12.27 | 11.70 | 0 | 200,020 | -2.5 |
07/06/2013 |
12.18
|
595,020 | 11.99 | 12.37 | 12.08 | 0 | 0 | 0 |
06/06/2013 |
11.99
|
711,470 | 11.80 | 12.18 | 11.70 | 0 | 300 | -0.0 |
05/06/2013 |
11.80
|
1,045,810 | 11.70 | 11.99 | 11.61 | 0 | 470,000 | -5.8 |
04/06/2013 |
11.70
|
1,030,480 | 12.37 | 12.46 | 11.70 | 0 | 129,490 | -1.6 |
03/06/2013 |
12.37
|
864,220 | 12.37 | 12.65 | 12.18 | 1,000 | 0 | 0.0 |
31/05/2013 |
12.37
|
1,062,560 | 12.75 | 13.03 | 12.37 | 1,000 | 128,630 | -1.7 |
30/05/2013 |
12.75
|
1,729,150 | 12.18 | 12.75 | 12.18 | 1,000 | 40,000 | -0.5 |
29/05/2013 |
12.18
|
2,008,210 | 12.08 | 12.46 | 11.89 | 9,700 | 550,000 | -6.9 |
28/05/2013 |
12.08
|
1,140,380 | 12.18 | 12.27 | 11.80 | 0 | 486,650 | -6.1 |
27/05/2013 |
12.18
|
594,180 | 11.61 | 12.37 | 11.80 | 3,500 | 0 | 0.0 |
24/05/2013 |
11.61
|
1,332,150 | 11.42 | 11.89 | 11.51 | 0 | 366,080 | -4.5 |
23/05/2013 |
11.42
|
1,784,930 | 12.27 | 12.56 | 11.42 | 0 | 295,800 | -3.8 |
22/05/2013 |
12.27
|
557,460 | 12.37 | 12.56 | 12.18 | 0 | 0 | 0 |
21/05/2013 |
12.37
|
1,387,700 | 11.80 | 12.56 | 11.80 | 122,070 | 0 | 1.6 |
20/05/2013 |
11.80
|
1,018,390 | 11.51 | 11.89 | 11.04 | 50,000 | 0 | 0.6 |
17/05/2013 |
11.51
|
1,042,540 | 11.42 | 11.70 | 11.32 | 0 | 55,760 | -0.7 |
16/05/2013 |
11.42
|
538,370 | 11.23 | 11.51 | 11.23 | 103,060 | 0 | 1.2 |
15/05/2013 |
11.23
|
848,720 | 11.04 | 11.51 | 10.94 | 0 | 0 | 0 |
14/05/2013 |
11.04
|
726,150 | 11.42 | 11.42 | 10.85 | 312,520 | 420,000 | -1.2 |
13/05/2013 |
11.42
|
626,100 | 11.42 | 11.70 | 11.42 | 33,380 | 0 | 0.4 |
10/05/2013 |
11.42
|
608,570 | 11.42 | 11.70 | 11.04 | 0 | 0 | 0 |
09/05/2013 |
11.42
|
936,330 | 10.75 | 11.42 | 10.85 | 38,000 | 0 | 0.5 |
08/05/2013 |
10.75
|
1,216,260 | 11.04 | 11.23 | 10.75 | 57,040 | 500,000 | -5.1 |
07/05/2013 |
11.04
|
1,340,690 | 10.75 | 11.42 | 10.85 | 28,000 | 272,740 | -2.8 |
06/05/2013 |
10.75
|
489,530 | 10.09 | 10.75 | 10.28 | 0 | 0 | 0 |
03/05/2013 |
10.09
|
625,580 | 9.99 | 10.09 | 9.90 | 0 | 320,000 | -3.4 |
02/05/2013 |
9.99
|
328,240 | 9.90 | 10.18 | 9.90 | 20,060 | 110,000 | -0.9 |
26/04/2013 |
9.90
|
500,840 | 10.18 | 10.37 | 9.90 | 20,000 | 60,000 | -0.4 |
25/04/2013 |
10.18
|
1,079,780 | 9.70 | 10.37 | 9.90 | 40,000 | 214,540 | -1.8 |
24/04/2013 |
9.70
|
460,140 | 9.80 | 9.90 | 9.61 | 52,000 | 232,440 | -1.8 |
23/04/2013 |
9.80
|
349,080 | 9.61 | 10.09 | 9.70 | 50,000 | 96,680 | -0.5 |
22/04/2013 |
9.61
|
561,810 | 10.18 | 10.28 | 9.51 | 3,000 | 377,440 | -3.8 |
18/04/2013 |
10.18
|
487,690 | 10.66 | 10.66 | 9.99 | 0 | 265,870 | -2.9 |
17/04/2013 |
10.66
|
139,970 | 10.56 | 10.85 | 10.66 | 0 | 0 | 0 |
16/04/2013 |
10.56
|
689,190 | 10.94 | 10.94 | 10.28 | 200 | 164,110 | -1.8 |
15/04/2013 |
10.94
|
574,990 | 11.61 | 11.61 | 10.94 | 0 | 0 | 0 |
12/04/2013 |
11.61
|
482,720 | 11.89 | 12.08 | 11.51 | 0 | 113,680 | -1.4 |
11/04/2013 |
11.89
|
686,820 | 12.08 | 12.37 | 11.70 | 51,740 | 299,430 | -3.1 |
10/04/2013 |
12.08
|
487,070 | 12.94 | 13.13 | 12.08 | 0 | 255,570 | -3.3 |
09/04/2013 |
12.94
|
461,100 | 12.84 | 13.03 | 12.65 | 153,760 | 43,120 | 1.5 |
08/04/2013 |
12.84
|
959,600 | 12.27 | 13.03 | 12.46 | 280,680 | 5,230 | 3.7 |
05/04/2013 |
12.27
|
397,410 | 12.18 | 12.37 | 12.18 | 113,700 | 0 | 1.5 |
04/04/2013 |
12.18
|
450,480 | 12.18 | 12.27 | 12.08 | 113,980 | 0 | 1.5 |
03/04/2013 |
12.18
|
573,500 | 12.27 | 12.46 | 12.18 | 117,790 | 70,800 | 0.6 |
02/04/2013 |
12.27
|
739,140 | 12.27 | 12.65 | 12.27 | 116,320 | 11,360 | 1.4 |
01/04/2013 |
12.27
|
885,630 | 11.70 | 12.37 | 11.51 | 114,020 | 0 | 1.4 |
29/03/2013 |
11.70
|
308,730 | 11.99 | 11.99 | 11.51 | 0 | 0 | 0 |
28/03/2013 |
11.99
|
691,800 | 12.18 | 12.46 | 11.89 | 114,020 | 0 | 1.5 |
27/03/2013 |
12.18
|
762,270 | 12.75 | 12.84 | 12.18 | 114,020 | 403,660 | -3.7 |
26/03/2013 |
12.75
|
481,080 | 13.23 | 13.32 | 12.75 | 114,240 | 65,160 | 0.7 |
25/03/2013 |
13.23
|
436,750 | 13.03 | 13.23 | 12.75 | 188,480 | 42,100 | 2.0 |
22/03/2013 |
13.03
|
1,232,040 | 13.51 | 13.51 | 12.75 | 113,960 | 181,310 | -0.9 |
21/03/2013 |
13.51
|
499,050 | 13.51 | 13.70 | 13.42 | 113,960 | 45,500 | 1.0 |
20/03/2013 |
13.51
|
943,490 | 13.23 | 13.70 | 13.23 | 113,940 | 91,800 | 0.3 |
19/03/2013 |
13.23
|
527,330 | 13.13 | 13.23 | 12.94 | 113,960 | 98,300 | 0.2 |
18/03/2013 |
13.13
|
692,130 | 13.80 | 13.89 | 13.13 | 44,730 | 113,350 | -1.0 |
15/03/2013 |
13.80
|
1,227,880 | 13.51 | 13.80 | 13.23 | 796,080 | 58,100 | 10.6 |
14/03/2013 |
13.51
|
774,900 | 13.13 | 13.51 | 13.03 | 116,360 | 60,500 | 0.8 |
13/03/2013 |
13.13
|
821,740 | 13.51 | 13.80 | 12.84 | 200,350 | 69,800 | 1.8 |
12/03/2013 |
13.51
|
913,980 | 13.89 | 13.89 | 12.94 | 135,650 | 0 | 1.9 |
11/03/2013 |
13.89
|
1,492,640 | 13.13 | 13.99 | 12.84 | 114,180 | 138,600 | -0.4 |
08/03/2013 |
13.13
|
849,420 | 12.75 | 13.13 | 12.65 | 114,180 | 78,000 | 0.5 |
07/03/2013 |
12.75
|
584,370 | 12.84 | 13.13 | 12.46 | 159,210 | 64,260 | 1.3 |
06/03/2013 |
12.84
|
1,159,900 | 12.08 | 12.84 | 12.18 | 114,200 | 119,000 | -0.1 |
05/03/2013 |
12.08
|
702,310 | 12.84 | 12.84 | 12.08 | 114,180 | 74,860 | 0.5 |
04/03/2013 |
12.84
|
1,403,790 | 12.84 | 12.84 | 12.27 | 127,680 | 302,620 | -2.4 |
01/03/2013 |
12.84
|
964,120 | 12.18 | 12.94 | 12.27 | 208,180 | 150,000 | 0.7 |
28/02/2013 |
12.18
|
885,590 | 11.70 | 12.46 | 11.99 | 153,420 | 139,310 | 0.2 |
27/02/2013 |
11.70
|
866,390 | 12.18 | 12.37 | 11.42 | 113,840 | 111,700 | 0.0 |
26/02/2013 |
12.18
|
721,850 | 13.03 | 13.03 | 12.18 | 113,840 | 0 | 1.5 |
25/02/2013 |
13.03
|
527,340 | 12.65 | 13.23 | 12.65 | 113,840 | 0 | 1.5 |
22/02/2013 |
12.65
|
1,177,940 | 13.42 | 13.61 | 12.56 | 113,820 | 50,990 | 0.9 |
21/02/2013 |
13.42
|
1,043,140 | 14.37 | 14.46 | 13.42 | 113,820 | 45,740 | 1.0 |
20/02/2013 |
14.37
|
728,930 | 14.18 | 14.37 | 13.89 | 202,120 | 0 | 3.0 |
19/02/2013 |
14.18
|
1,118,640 | 14.37 | 14.37 | 13.99 | 253,020 | 8,850 | 3.6 |
18/02/2013 |
14.37
|
773,950 | 14.18 | 14.94 | 13.99 | 26,700 | 44,820 | -0.3 |
08/02/2013 |
14.18
|
931,130 | 14.56 | 14.75 | 14.08 | 134,240 | 150,000 | -0.2 |
07/02/2013 |
14.56
|
1,271,030 | 14.37 | 14.84 | 14.27 | 113,860 | 643,000 | -8.1 |
06/02/2013 |
14.37
|
2,097,580 | 13.51 | 14.37 | 13.51 | 485,470 | 300,000 | 2.7 |
05/02/2013 |
13.51
|
1,085,730 | 13.13 | 13.61 | 12.75 | 282,340 | 0 | 3.9 |
04/02/2013 |
13.13
|
1,138,530 | 13.32 | 13.80 | 12.94 | 113,840 | 0 | 1.6 |
01/02/2013 |
13.32
|
1,501,060 | 12.56 | 13.32 | 12.08 | 239,210 | 0 | 3.2 |