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) |
0.70 | 2.30% | 3,547,700 | 26,872 | 0.8 |
28.50
31.20
31.20
|
2 tháng
(2024-07-22) |
0.70 | 2.30% | 10,136,900 | -775,728 | -22.9 |
27.70
31.65
31.20
|
3 tháng
(2024-06-24) |
-1.20 | -3.70% | 19,682,800 | -746,814 | -21.7 |
27.70
34.30
31.20
|
6 tháng
(2024-03-25) |
-5.05 | -13.93% | 80,138,800 | -853,129 | -27.0 |
27.70
39.50
31.20
|
12 tháng
(2023-09-26) |
0 | 0% | 180,563,600 | -1,408,764 | -43.4 |
21.85
39.50
31.20
|
24 tháng
(2022-10-03) |
1.30 | 4.35% | 421,412,000 | -207,001 | -14.7 |
15.95
39.50
31.20
|
36 tháng
(2021-10-06) |
-29.02 | -48.19% | 549,675,800 | -1,233,191 | -68.3 |
15.95
82.68
31.20
|
60 tháng
(2019-10-17) |
18.04 | 137.10% | 712,010,290 | -380,551 | -81.1 |
9.49
82.68
31.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
6.97
|
120 | 7.08 | 7.08 | 6.97 | 0 | 0 | 0 |
30/01/2013 |
7.08
|
500 | 7.06 | 7.08 | 7.08 | 0 | 0 | 0 |
29/01/2013 |
7.06
|
3,840 | 7.52 | 7.52 | 7.06 | 0 | 580 | -0.0 |
28/01/2013 |
7.52
|
1,900 | 7.50 | 7.52 | 7.41 | 0 | 1,890 | -0.1 |
25/01/2013 |
7.50
|
1,250 | 7.41 | 7.50 | 7.41 | 0 | 0 | 0 |
24/01/2013 |
7.41
|
4,120 | 7.50 | 7.50 | 7.41 | 0 | 0 | 0 |
23/01/2013 |
7.50
|
6,920 | 7.52 | 7.52 | 7.50 | 0 | 3,000 | -0.1 |
22/01/2013 |
7.52
|
9,900 | 7.52 | 7.52 | 7.41 | 0 | 2,000 | -0.1 |
21/01/2013 |
7.52
|
7,500 | 7.52 | 7.52 | 7.52 | 0 | 4,000 | -0.1 |
18/01/2013 |
7.52
|
5,820 | 7.52 | 7.52 | 7.41 | 1,000 | 4,000 | -0.1 |
17/01/2013 |
7.52
|
9,000 | 7.52 | 7.52 | 7.52 | 0 | 4,060 | -0.1 |
16/01/2013 |
7.52
|
11,300 | 7.52 | 7.52 | 7.52 | 0 | 5,000 | -0.2 |
15/01/2013 |
7.52
|
16,610 | 7.52 | 7.63 | 7.52 | 0 | 0 | 0 |
14/01/2013 |
7.52
|
27,000 | 7.52 | 7.52 | 7.30 | 0 | 15,000 | -0.5 |
11/01/2013 |
7.52
|
650 | 7.72 | 7.72 | 7.41 | 0 | 0 | 0 |
10/01/2013 |
7.72
|
2,180 | 7.52 | 7.83 | 7.41 | 0 | 0 | 0 |
09/01/2013 |
7.52
|
2,620 | 7.52 | 7.86 | 7.41 | 0 | 2,540 | -0.1 |
08/01/2013 |
7.52
|
1,450 | 7.41 | 7.52 | 7.30 | 0 | 0 | 0 |
07/01/2013 |
7.41
|
5,310 | 7.32 | 7.52 | 7.41 | 0 | 0 | 0 |
04/01/2013 |
7.32
|
200 | 7.52 | 7.52 | 7.32 | 0 | 0 | 0 |
03/01/2013 |
7.52
|
6,700 | 7.43 | 7.77 | 7.52 | 0 | 0 | 0 |
02/01/2013 |
7.43
|
1,530 | 7.08 | 7.43 | 7.35 | 0 | 0 | 0 |
28/12/2012 |
7.08
|
41,600 | 7.30 | 7.39 | 7.08 | 0 | 0 | 0 |
27/12/2012 |
7.30
|
57,950 | 7.13 | 7.41 | 7.13 | 50,000 | 0 | 1.7 |
26/12/2012 |
7.13
|
56,290 | 7.35 | 7.52 | 7.13 | 0 | 0 | 0 |
25/12/2012 |
7.35
|
33,820 | 7.41 | 7.74 | 7.35 | 0 | 0 | 0 |
24/12/2012 |
7.41
|
40,000 | 7.41 | 7.52 | 7.41 | 0 | 0 | 0 |
21/12/2012 |
7.41
|
20,020 | 7.52 | 7.52 | 7.41 | 0 | 0 | 0 |
20/12/2012 |
7.52
|
30,120 | 7.52 | 7.70 | 7.52 | 0 | 0 | 0 |
19/12/2012 |
7.52
|
30,370 | 7.86 | 7.86 | 7.48 | 0 | 0 | 0 |
18/12/2012 |
7.86
|
66,630 | 7.86 | 7.97 | 7.48 | 0 | 0 | 0 |
17/12/2012 |
7.86
|
4,200 | 7.86 | 7.86 | 7.52 | 0 | 0 | 0 |
14/12/2012 |
7.86
|
1,850 | 7.97 | 7.97 | 7.57 | 0 | 0 | 0 |
13/12/2012 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
12/12/2012 |
7.97
|
5,660 | 7.97 | 7.97 | 7.57 | 0 | 0 | 0 |
11/12/2012 |
7.97
|
2,100 | 7.81 | 7.97 | 7.97 | 0 | 0 | 0 |
10/12/2012 |
7.81
|
620 | 8.21 | 8.21 | 7.81 | 0 | 0 | 0 |
07/12/2012 |
8.21
|
28,830 | 8.63 | 8.96 | 8.21 | 0 | 0 | 0 |
06/12/2012 |
8.63
|
8,660 | 8.28 | 8.63 | 7.88 | 0 | 0 | 0 |
05/12/2012 |
8.28
|
20,650 | 8.70 | 9.12 | 8.28 | 0 | 0 | 0 |
04/12/2012 |
8.70
|
4,980 | 8.30 | 8.70 | 8.28 | 0 | 0 | 0 |
03/12/2012 |
8.30
|
22,360 | 8.08 | 8.30 | 7.68 | 0 | 0 | 0 |
30/11/2012 |
8.08
|
250 | 7.74 | 8.12 | 8.08 | 0 | 0 | 0 |
29/11/2012 |
7.74
|
1,690 | 7.41 | 7.74 | 7.08 | 0 | 0 | 0 |
28/11/2012 |
7.41
|
5,590 | 7.26 | 7.41 | 7.19 | 0 | 0 | 0 |
27/11/2012 |
7.26
|
500 | 6.97 | 7.26 | 7.26 | 0 | 0 | 0 |
26/11/2012 |
6.97
|
140 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
23/11/2012 |
6.97
|
50 | 7.19 | 7.19 | 6.86 | 0 | 0 | 0 |
22/11/2012 |
7.19
|
550 | 7.43 | 7.79 | 7.19 | 0 | 0 | 0 |
21/11/2012 |
7.43
|
3,350 | 7.41 | 7.43 | 7.41 | 0 | 0 | 0 |
20/11/2012 |
7.41
|
1,720 | 7.66 | 7.66 | 7.41 | 0 | 0 | 0 |
19/11/2012 |
7.66
|
10 | 7.63 | 7.66 | 7.66 | 0 | 0 | 0 |
16/11/2012 |
7.63
|
4,670 | 7.57 | 7.63 | 7.41 | 0 | 0 | 0 |
15/11/2012 |
7.57
|
1,900 | 7.35 | 7.57 | 7.35 | 0 | 1,000 | -0.0 |
14/11/2012 |
7.35
|
8,120 | 7.35 | 7.41 | 7.35 | 0 | 0 | 0 |
13/11/2012 |
7.35
|
750 | 7.72 | 7.72 | 7.35 | 0 | 0 | 0 |
12/11/2012 |
7.72
|
500 | 8.12 | 8.12 | 7.72 | 0 | 0 | 0 |
09/11/2012 |
8.12
|
20 | 7.77 | 8.12 | 8.12 | 0 | 0 | 0 |
08/11/2012 |
7.77
|
10 | 7.41 | 7.77 | 7.77 | 0 | 0 | 0 |
07/11/2012 |
7.41
|
1,110 | 7.74 | 7.74 | 7.39 | 0 | 0 | 0 |
06/11/2012 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
05/11/2012 |
7.74
|
300 | 7.99 | 7.99 | 7.74 | 0 | 0 | 0 |
02/11/2012 |
7.99
|
130 | 8.41 | 8.41 | 7.99 | 0 | 0 | 0 |
01/11/2012 |
8.41
|
120 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
31/10/2012 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
30/10/2012 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
29/10/2012 |
8.50
|
120 | 8.94 | 8.94 | 8.50 | 0 | 0 | 0 |
26/10/2012 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
25/10/2012 |
8.94
|
2,800 | 8.92 | 8.94 | 8.63 | 0 | 0 | 0 |
24/10/2012 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
23/10/2012 |
8.92
|
10 | 9.38 | 9.38 | 8.92 | 0 | 0 | 0 |
22/10/2012 |
9.38
|
270 | 9.40 | 9.40 | 8.94 | 0 | 0 | 0 |
19/10/2012 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
18/10/2012 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
17/10/2012 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
16/10/2012 |
9.40
|
560 | 9.01 | 9.40 | 8.61 | 0 | 0 | 0 |
15/10/2012 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
12/10/2012 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
11/10/2012 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
10/10/2012 |
9.01
|
2,260 | 9.40 | 9.40 | 8.94 | 0 | 0 | 0 |
09/10/2012 |
9.40
|
60 | 9.29 | 9.40 | 9.29 | 0 | 0 | 0 |
08/10/2012 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
05/10/2012 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
04/10/2012 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
03/10/2012 |
9.29
|
130 | 8.96 | 9.29 | 8.96 | 0 | 0 | 0 |
02/10/2012 |
8.96
|
30 | 9.40 | 9.40 | 8.96 | 0 | 0 | 0 |
01/10/2012 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
28/09/2012 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
27/09/2012 |
9.40
|
4,100 | 8.96 | 9.40 | 8.74 | 0 | 0 | 0 |
26/09/2012 |
8.96
|
1,490 | 9.29 | 9.29 | 8.92 | 0 | 0 | 0 |
25/09/2012 |
9.29
|
11,160 | 9.51 | 9.63 | 9.07 | 0 | 0 | 0 |
24/09/2012 |
9.51
|
10,090 | 9.40 | 9.51 | 9.29 | 0 | 0 | 0 |
21/09/2012 |
9.40
|
3,610 | 9.07 | 9.40 | 9.29 | 0 | 0 | 0 |
20/09/2012 |
9.07
|
7,100 | 9.40 | 9.40 | 8.94 | 0 | 5,000 | -0.2 |
19/09/2012 |
9.40
|
4,800 | 9.29 | 9.40 | 9.40 | 0 | 0 | 0 |
18/09/2012 |
9.29
|
2,660 | 9.23 | 9.29 | 9.29 | 0 | 0 | 0 |
17/09/2012 |
9.23
|
130 | 8.85 | 9.23 | 8.63 | 0 | 0 | 0 |
14/09/2012 |
8.85
|
2,620 | 9.18 | 9.29 | 8.85 | 2,500 | 0 | 0.1 |
13/09/2012 |
9.18
|
1,420 | 9.14 | 9.18 | 8.70 | 0 | 0 | 0 |
12/09/2012 |
9.14
|
6,450 | 9.07 | 9.14 | 8.85 | 0 | 0 | 0 |