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) |
0.50 | 2.16% | 21,060,700 | 1,272,600 | 29.8 |
22.45
23.65
23.65
|
2 tháng
(2024-07-22) |
0.55 | 2.38% | 42,835,400 | 1,152,454 | 27.0 |
21
23.65
23.65
|
3 tháng
(2024-06-24) |
0.15 | 0.62% | 71,962,000 | 1,332,954 | 31.5 |
21
25.40
23.65
|
6 tháng
(2024-03-25) |
0.20 | 0.83% | 166,133,000 | 6,994,805 | 165.2 |
20.03
25.40
23.65
|
12 tháng
(2023-09-26) |
3.18 | 15.55% | 370,503,300 | 2,313,181 | 79.9 |
17.14
25.40
23.65
|
24 tháng
(2022-10-03) |
3.33 | 16.39% | 834,304,000 | 18,592,303 | 361.1 |
12.63
25.40
23.65
|
36 tháng
(2021-10-06) |
-4.46 | -15.85% | 1,646,066,100 | -43,048,248 | -1,664.4 |
12.63
40.69
23.65
|
60 tháng
(2019-10-17) |
1.47 | 6.64% | 1,970,233,793 | -64,891,130 | -2,190.8 |
12.63
40.69
23.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
9.56
|
2,380 | 9.38 | 9.56 | 9.38 | 0 | 0 | 0 |
02/07/2013 |
9.38
|
2,920 | 9.33 | 9.38 | 9.27 | 0 | 0 | 0 |
01/07/2013 |
9.33
|
600 | 9.03 | 9.33 | 9.03 | 0 | 0 | 0 |
28/06/2013 |
9.03
|
1,340 | 8.74 | 9.03 | 8.74 | 20 | 0 | 0.0 |
27/06/2013 |
8.74
|
3,730 | 9.12 | 9.15 | 8.74 | 0 | 0 | 0 |
26/06/2013 |
9.12
|
1,310 | 9.09 | 9.70 | 9.12 | 0 | 0 | 0 |
25/06/2013 |
9.09
|
610 | 9.62 | 9.82 | 9.09 | 450 | 0 | 0.0 |
24/06/2013 |
9.62
|
220 | 9.65 | 9.65 | 9.62 | 220 | 0 | 0.0 |
21/06/2013 |
9.65
|
2,370 | 9.70 | 9.70 | 9.21 | 100 | 0 | 0.0 |
20/06/2013 |
9.70
|
5,500 | 9.73 | 9.73 | 9.30 | 0 | 0 | 0 |
19/06/2013 |
9.73
|
7,720 | 9.85 | 9.85 | 9.50 | 580 | 0 | 0.0 |
18/06/2013 |
9.85
|
20 | 9.88 | 9.88 | 9.85 | 0 | 0 | 0 |
17/06/2013 |
9.88
|
150 | 9.65 | 9.88 | 9.88 | 100 | 0 | 0.0 |
14/06/2013 |
9.65
|
3,700 | 9.70 | 9.70 | 9.65 | 0 | 0 | 0 |
13/06/2013 |
9.70
|
4,810 | 9.76 | 9.76 | 9.67 | 0 | 0 | 0 |
12/06/2013 |
9.76
|
21,410 | 9.91 | 9.91 | 9.76 | 0 | 0 | 0 |
11/06/2013 |
9.91
|
1,050 | 9.91 | 9.91 | 9.88 | 0 | 0 | 0 |
10/06/2013 |
9.91
|
6,510 | 10.17 | 10.17 | 9.62 | 0 | 0 | 0 |
07/06/2013 |
10.17
|
8,520 | 10.20 | 10.20 | 9.94 | 1,500 | 0 | 0.1 |
06/06/2013 |
10.20
|
16,540 | 9.94 | 10.20 | 9.91 | 0 | 300 | -0.0 |
05/06/2013 |
9.94
|
8,650 | 10.17 | 10.17 | 9.88 | 200 | 0 | 0.0 |
04/06/2013 |
10.17
|
2,860 | 10.20 | 10.20 | 9.91 | 0 | 0 | 0 |
03/06/2013 |
10.20
|
13,560 | 10.08 | 10.20 | 10.08 | 500 | 10,740 | -0.4 |
31/05/2013 |
10.08
|
58,140 | 9.91 | 10.08 | 9.91 | 0 | 31,100 | -1.1 |
30/05/2013 |
9.91
|
50,340 | 9.88 | 9.91 | 9.67 | 3,500 | 18,000 | -0.5 |
29/05/2013 |
9.88
|
24,430 | 9.91 | 9.91 | 9.88 | 0 | 10,000 | -0.3 |
28/05/2013 |
9.91
|
134,860 | 9.76 | 9.91 | 9.62 | 340 | 49,700 | -1.7 |
27/05/2013 |
9.76
|
22,200 | 9.73 | 9.91 | 9.76 | 0 | 3,200 | -0.1 |
24/05/2013 |
9.73
|
4,020 | 9.62 | 9.82 | 9.62 | 0 | 0 | 0 |
23/05/2013 |
9.62
|
13,540 | 9.85 | 9.88 | 9.62 | 3,300 | 0 | 0.1 |
22/05/2013 |
9.85
|
15,370 | 9.65 | 9.91 | 9.62 | 0 | 5,000 | -0.2 |
21/05/2013 |
9.65
|
29,460 | 9.59 | 9.91 | 9.59 | 0 | 0 | 0 |
20/05/2013 |
9.59
|
28,140 | 9.67 | 9.67 | 9.47 | 10,000 | 0 | 0.3 |
17/05/2013 |
9.67
|
9,600 | 9.82 | 9.82 | 9.67 | 0 | 0 | 0 |
16/05/2013 |
9.82
|
6,300 | 9.82 | 9.82 | 9.73 | 0 | 0 | 0 |
15/05/2013 |
9.82
|
13,120 | 9.85 | 9.85 | 9.56 | 300 | 0 | 0.0 |
14/05/2013 |
9.85
|
55,730 | 10.17 | 10.17 | 9.76 | 0 | 510 | -0.0 |
13/05/2013 |
10.17
|
24,870 | 10.35 | 10.35 | 10.02 | 220 | 50 | 0.0 |
10/05/2013 |
10.35
|
48,700 | 10.20 | 10.64 | 10.05 | 0 | 0 | 0 |
09/05/2013 |
10.20
|
154,170 | 9.91 | 10.49 | 10.00 | 0 | 37,110 | -1.3 |
08/05/2013 |
9.91
|
156,890 | 9.62 | 10.05 | 9.62 | 0 | 99,890 | -3.3 |
07/05/2013 |
9.62
|
11,470 | 9.62 | 9.65 | 9.47 | 0 | 0 | 0 |
06/05/2013 |
9.62
|
22,080 | 9.62 | 9.67 | 9.47 | 0 | 0 | 0 |
03/05/2013 |
9.62
|
10,760 | 9.56 | 9.73 | 9.56 | 0 | 0 | 0 |
02/05/2013 |
9.56
|
31,420 | 9.33 | 9.56 | 9.44 | 0 | 20,000 | -0.7 |
26/04/2013 |
9.33
|
25,390 | 9.33 | 9.33 | 8.89 | 30 | 2,520 | -0.1 |
25/04/2013 |
9.33
|
5,530 | 9.33 | 9.33 | 9.30 | 0 | 2,600 | -0.1 |
24/04/2013 |
9.33
|
6,270 | 8.89 | 9.33 | 8.57 | 0 | 0 | 0 |
23/04/2013 |
8.89
|
28,570 | 8.98 | 9.00 | 8.71 | 0 | 5,310 | -0.2 |
22/04/2013 |
8.98
|
23,990 | 8.98 | 9.00 | 8.71 | 0 | 13,160 | -0.4 |
18/04/2013 |
8.98
|
72,310 | 9.21 | 9.24 | 8.98 | 0 | 59,120 | -1.8 |
17/04/2013 |
9.21
|
18,070 | 9.47 | 9.47 | 9.21 | 2,400 | 0 | 0.1 |
16/04/2013 |
9.47
|
74,310 | 9.56 | 9.56 | 9.06 | 0 | 0 | 0 |
15/04/2013 |
9.56
|
12,110 | 9.56 | 9.59 | 9.33 | 5,000 | 0 | 0.2 |
12/04/2013 |
9.56
|
15,230 | 9.33 | 9.62 | 9.06 | 0 | 0 | 0 |
11/04/2013 |
9.33
|
6,360 | 9.33 | 9.62 | 9.33 | 0 | 0 | 0 |
10/04/2013 |
9.33
|
5,860 | 9.67 | 9.67 | 9.33 | 0 | 0 | 0 |
09/04/2013 |
9.67
|
49,540 | 9.65 | 9.73 | 9.44 | 0 | 0 | 0 |
08/04/2013 |
9.65
|
39,210 | 9.65 | 9.65 | 9.33 | 0 | 0 | 0 |
05/04/2013 |
9.65
|
4,110 | 9.65 | 9.67 | 9.62 | 700 | 0 | 0.0 |
04/04/2013 |
9.65
|
75,830 | 9.03 | 9.65 | 9.33 | 0 | 500 | -0.0 |
03/04/2013 |
9.03
|
109,940 | 8.57 | 9.09 | 8.57 | 0 | 0 | 0 |
02/04/2013 |
8.57
|
47,470 | 8.45 | 8.57 | 8.31 | 0 | 0 | 0 |
01/04/2013 |
8.45
|
4,130 | 8.25 | 8.57 | 8.33 | 0 | 0 | 0 |
29/03/2013 |
8.25
|
3,960 | 8.19 | 8.33 | 8.16 | 0 | 0 | 0 |
28/03/2013 |
8.19
|
12,370 | 8.22 | 8.45 | 8.13 | 0 | 0 | 0 |
27/03/2013 |
8.22
|
18,560 | 8.31 | 8.31 | 8.16 | 20 | 0 | 0.0 |
26/03/2013 |
8.31
|
16,310 | 8.42 | 8.42 | 8.04 | 0 | 0 | 0 |
25/03/2013 |
8.42
|
18,970 | 8.45 | 8.57 | 8.42 | 0 | 0 | 0 |
22/03/2013 |
8.45
|
25,710 | 8.10 | 8.57 | 8.10 | 0 | 0 | 0 |
21/03/2013 |
8.10
|
44,290 | 7.84 | 8.22 | 7.87 | 0 | 0 | 0 |
20/03/2013 |
7.84
|
29,630 | 7.72 | 7.87 | 7.72 | 0 | 300 | -0.0 |
19/03/2013 |
7.72
|
22,030 | 7.63 | 7.87 | 7.63 | 100 | 0 | 0.0 |
18/03/2013 |
7.63
|
11,660 | 7.55 | 7.72 | 7.43 | 0 | 0 | 0 |
15/03/2013 |
7.55
|
11,120 | 7.55 | 7.87 | 7.52 | 0 | 0 | 0 |
14/03/2013 |
7.55
|
5,750 | 7.55 | 7.58 | 7.55 | 0 | 0 | 0 |
13/03/2013 |
7.55
|
8,360 | 7.37 | 7.55 | 7.37 | 0 | 0 | 0 |
12/03/2013 |
7.37
|
8,430 | 7.49 | 7.49 | 7.34 | 0 | 0 | 0 |
11/03/2013 |
7.49
|
9,860 | 7.52 | 7.52 | 7.34 | 0 | 0 | 0 |
08/03/2013 |
7.52
|
11,950 | 7.29 | 7.52 | 7.29 | 0 | 0 | 0 |
07/03/2013 |
7.29
|
8,610 | 7.29 | 7.40 | 7.17 | 0 | 0 | 0 |
06/03/2013 |
7.29
|
13,100 | 7.29 | 7.43 | 7.29 | 0 | 0 | 0 |
05/03/2013 |
7.29
|
14,190 | 7.29 | 7.40 | 7.29 | 0 | 0 | 0 |
04/03/2013 |
7.29
|
31,000 | 7.49 | 7.49 | 7.29 | 0 | 0 | 0 |
01/03/2013 |
7.49
|
9,680 | 7.52 | 7.52 | 7.37 | 0 | 0 | 0 |
28/02/2013 |
7.52
|
8,220 | 7.52 | 7.58 | 7.34 | 200 | 0 | 0.0 |
27/02/2013 |
7.52
|
4,010 | 7.34 | 7.52 | 7.29 | 100 | 0 | 0.0 |
26/02/2013 |
7.34
|
1,070 | 7.58 | 7.58 | 7.34 | 300 | 0 | 0.0 |
25/02/2013 |
7.58
|
41,610 | 7.29 | 7.72 | 7.58 | 80 | 0 | 0.0 |
22/02/2013 |
7.29
|
30,040 | 7.29 | 7.37 | 7.29 | 50 | 0 | 0.0 |
21/02/2013 |
7.29
|
70,010 | 7.29 | 7.49 | 7.29 | 0 | 0 | 0 |
20/02/2013 |
7.29
|
17,030 | 7.34 | 7.49 | 7.17 | 0 | 0 | 0 |
19/02/2013 |
7.34
|
184,210 | 6.99 | 7.46 | 7.29 | 0 | 0 | 0 |
18/02/2013 |
6.99
|
13,690 | 6.56 | 6.99 | 6.99 | 0 | 0 | 0 |
08/02/2013 |
6.56
|
34,460 | 6.15 | 6.56 | 6.27 | 0 | 0 | 0 |
07/02/2013 |
6.15
|
520 | 6.09 | 6.15 | 6.09 | 0 | 0 | 0 |
06/02/2013 |
6.09
|
4,210 | 5.92 | 6.09 | 5.89 | 2,000 | 0 | 0.0 |
05/02/2013 |
5.92
|
13,010 | 5.89 | 5.92 | 5.86 | 0 | 0 | 0 |
04/02/2013 |
5.89
|
6,320 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
01/02/2013 |
5.89
|
4,910 | 6.09 | 6.09 | 5.86 | 0 | 0 | 0 |