Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.10 | -0.47% | 15,342,613 | -316,600 | -6.7 |
20.70
22.50
21.40
|
2 tháng
(2024-09-23) |
-1.80 | -7.76% | 29,965,047 | -633,000 | -13.6 |
20.70
23.40
21.40
|
3 tháng
(2024-08-23) |
-3.57 | -14.31% | 50,416,937 | -2,093,000 | -48.4 |
20.70
24.97
21.40
|
6 tháng
(2024-05-27) |
0.17 | 0.82% | 140,384,788 | -3,039,000 | -69.9 |
20.70
27.28
21.40
|
12 tháng
(2023-11-27) |
8.43 | 65.04% | 274,280,167 | 178,381 | -11.9 |
12.39
27.28
21.40
|
24 tháng
(2022-12-02) |
13.97 | 187.96% | 390,178,266 | 465,050 | -8.2 |
6.61
27.28
21.40
|
36 tháng
(2021-12-07) |
0.60 | 2.89% | 612,176,428 | 436,903 | -9.2 |
5.05
27.28
21.40
|
60 tháng
(2019-12-18) |
15.96 | 293.31% | 943,541,726 | -5,435,126 | -42.8 |
4.30
27.28
21.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/04/2013 |
9.71
|
180,000 | 9.84 | 9.91 | 9.55 | 0 | 0 | 0 |
11/04/2013 |
9.84
|
103,300 | 9.58 | 9.86 | 9.53 | 0 | 0 | 0 |
10/04/2013 |
9.58
|
166,400 | 9.81 | 9.81 | 9.50 | 0 | 0 | 0 |
09/04/2013 |
9.81
|
110,000 | 9.86 | 9.94 | 9.78 | 0 | 0 | 0 |
08/04/2013 |
9.86
|
138,000 | 9.76 | 9.94 | 9.71 | 3,000 | 0 | 0.1 |
05/04/2013 |
9.76
|
101,900 | 9.96 | 9.96 | 9.76 | 0 | 0 | 0 |
04/04/2013 |
9.96
|
259,700 | 9.76 | 10.14 | 9.76 | 0 | 21,300 | -0.8 |
03/04/2013 |
9.76
|
364,800 | 9.48 | 9.76 | 9.48 | 100 | 50,000 | -1.9 |
02/04/2013 |
9.48
|
232,000 | 9.50 | 9.71 | 9.45 | 0 | 5,000 | -0.2 |
01/04/2013 |
9.50
|
266,200 | 9.25 | 9.50 | 9.20 | 0 | 0 | 0 |
29/03/2013 |
9.25
|
117,700 | 9.20 | 9.27 | 8.99 | 0 | 0 | 0 |
28/03/2013 |
9.20
|
210,800 | 8.94 | 9.45 | 8.86 | 0 | 5,700 | -0.2 |
27/03/2013 |
8.94
|
134,600 | 8.63 | 8.99 | 8.48 | 0 | 0 | 0 |
26/03/2013 |
8.63
|
75,800 | 8.79 | 8.81 | 8.58 | 500 | 0 | 0.0 |
25/03/2013 |
8.79
|
91,600 | 8.79 | 8.92 | 8.71 | 0 | 0 | 0 |
22/03/2013 |
8.79
|
182,300 | 8.66 | 8.94 | 8.56 | 0 | 0 | 0 |
21/03/2013 |
8.66
|
113,500 | 8.53 | 8.69 | 8.53 | 100 | 0 | 0.0 |
20/03/2013 |
8.53
|
113,600 | 8.53 | 8.69 | 8.53 | 0 | 0 | 0 |
19/03/2013 |
8.53
|
131,800 | 8.25 | 8.69 | 8.30 | 0 | 0 | 0 |
18/03/2013 |
8.25
|
135,800 | 8.07 | 8.35 | 8.25 | 0 | 0 | 0 |
15/03/2013 |
8.07
|
91,900 | 8.69 | 8.74 | 8.07 | 400 | 0 | 0.0 |
14/03/2013 |
8.69
|
86,700 | 8.48 | 8.92 | 8.63 | 2,000 | 0 | 0.1 |
13/03/2013 |
8.48
|
91,200 | 8.30 | 8.53 | 8.35 | 0 | 0 | 0 |
12/03/2013 |
8.30
|
33,200 | 8.23 | 8.30 | 8.20 | 0 | 0 | 0 |
11/03/2013 |
8.23
|
19,600 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
08/03/2013 |
8.20
|
4,200 | 8.12 | 8.20 | 8.17 | 0 | 0 | 0 |
07/03/2013 |
8.12
|
15,500 | 8.17 | 8.17 | 8.07 | 0 | 0 | 0 |
06/03/2013 |
8.17
|
9,700 | 8.02 | 8.28 | 8.10 | 0 | 0 | 0 |
05/03/2013 |
8.02
|
94,200 | 8.07 | 8.28 | 7.92 | 0 | 0 | 0 |
04/03/2013 |
8.07
|
18,200 | 8.30 | 8.30 | 8.07 | 0 | 0 | 0 |
01/03/2013 |
8.30
|
19,100 | 8.23 | 8.43 | 8.17 | 10,000 | 0 | 0.3 |
28/02/2013 |
8.23
|
13,100 | 8.12 | 8.25 | 8.12 | 10,000 | 0 | 0.3 |
27/02/2013 |
8.12
|
20,400 | 8.07 | 8.17 | 7.94 | 0 | 0 | 0 |
26/02/2013 |
8.07
|
53,100 | 8.23 | 8.23 | 8.05 | 0 | 0 | 0 |
25/02/2013 |
8.23
|
77,200 | 8.17 | 8.30 | 8.17 | 0 | 0 | 0 |
22/02/2013 |
8.17
|
67,500 | 8.17 | 8.33 | 8.12 | 10,000 | 0 | 0.3 |
21/02/2013 |
8.17
|
56,200 | 8.66 | 8.66 | 8.15 | 0 | 0 | 0 |
20/02/2013 |
8.66
|
57,300 | 8.66 | 8.81 | 8.43 | 0 | 0 | 0 |
19/02/2013 |
8.66
|
53,000 | 8.94 | 9.15 | 8.66 | 0 | 0 | 0 |
18/02/2013 |
8.94
|
34,900 | 8.81 | 9.20 | 8.74 | 0 | 0 | 0 |
08/02/2013 |
8.81
|
50,300 | 8.33 | 8.81 | 8.35 | 10,600 | 0 | 0.3 |
07/02/2013 |
8.33
|
77,300 | 8.33 | 8.35 | 8.20 | 0 | 0 | 0 |
06/02/2013 |
8.33
|
24,900 | 8.33 | 8.38 | 8.33 | 0 | 0 | 0 |
05/02/2013 |
8.33
|
6,700 | 8.30 | 8.33 | 8.30 | 0 | 0 | 0 |
04/02/2013 |
8.30
|
11,200 | 8.38 | 8.43 | 8.28 | 0 | 0 | 0 |
01/02/2013 |
8.38
|
13,300 | 8.17 | 8.69 | 8.23 | 500 | 0 | 0.0 |
31/01/2013 |
8.17
|
66,900 | 8.15 | 8.43 | 8.07 | 16,100 | 0 | 0.5 |
30/01/2013 |
8.15
|
53,700 | 8.20 | 8.23 | 8.12 | 23,400 | 0 | 0.7 |
29/01/2013 |
8.20
|
66,600 | 8.20 | 8.20 | 8.02 | 10,700 | 0 | 0.3 |
28/01/2013 |
8.20
|
84,300 | 8.17 | 8.25 | 8.12 | 28,500 | 0 | 0.9 |
25/01/2013 |
8.17
|
38,600 | 8.12 | 8.23 | 8.12 | 0 | 0 | 0 |
24/01/2013 |
8.12
|
14,500 | 8.05 | 8.12 | 7.97 | 0 | 0 | 0 |
23/01/2013 |
8.05
|
51,500 | 8.00 | 8.12 | 7.89 | 15,000 | 0 | 0.5 |
22/01/2013 |
8.00
|
100,900 | 7.92 | 8.17 | 7.92 | 0 | 0 | 0 |
21/01/2013 |
7.92
|
42,400 | 8.17 | 8.40 | 7.92 | 0 | 0 | 0 |
18/01/2013 |
8.17
|
58,000 | 8.15 | 8.17 | 8.05 | 0 | 0 | 0 |
17/01/2013 |
8.15
|
149,800 | 8.07 | 8.48 | 8.07 | 20,000 | 500 | 0.6 |
16/01/2013 |
8.07
|
458,400 | 7.36 | 8.07 | 7.38 | 41,800 | 0 | 1.3 |
15/01/2013 |
7.36
|
56,400 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
14/01/2013 |
7.36
|
52,000 | 7.36 | 7.41 | 7.31 | 0 | 0 | 0 |
11/01/2013 |
7.36
|
21,900 | 7.41 | 7.41 | 7.28 | 0 | 0 | 0 |
10/01/2013 |
7.41
|
33,600 | 7.41 | 7.41 | 7.20 | 0 | 0 | 0 |
09/01/2013 |
7.41
|
96,100 | 7.46 | 7.49 | 7.31 | 0 | 0 | 0 |
08/01/2013 |
7.46
|
67,700 | 7.33 | 7.46 | 7.28 | 0 | 7,000 | -0.2 |
07/01/2013 |
7.33
|
75,300 | 7.41 | 7.51 | 7.23 | 0 | 6,000 | -0.2 |
04/01/2013 |
7.41
|
85,600 | 7.20 | 7.64 | 7.18 | 0 | 5,000 | -0.1 |
03/01/2013 |
7.20
|
66,000 | 7.10 | 7.26 | 7.10 | 0 | 0 | 0 |
02/01/2013 |
7.10
|
13,500 | 7.03 | 7.23 | 7.03 | 0 | 0 | 0 |
28/12/2012 |
7.03
|
7,300 | 7.05 | 7.05 | 7.03 | 0 | 0 | 0 |
27/12/2012 |
7.05
|
19,200 | 7.00 | 7.05 | 7.00 | 0 | 0 | 0 |
26/12/2012 |
7.00
|
3,200 | 6.95 | 7.03 | 6.92 | 0 | 0 | 0 |
25/12/2012 |
6.95
|
84,500 | 6.97 | 6.97 | 6.95 | 0 | 0 | 0 |
24/12/2012 |
6.97
|
47,200 | 6.95 | 6.97 | 6.92 | 0 | 0 | 0 |
21/12/2012 |
6.95
|
36,800 | 6.95 | 6.97 | 6.95 | 0 | 0 | 0 |
20/12/2012 |
6.95
|
77,700 | 6.97 | 7.03 | 6.90 | 36,000 | 0 | 1.0 |
19/12/2012 |
6.97
|
13,500 | 6.95 | 6.97 | 6.92 | 0 | 0 | 0 |
18/12/2012 |
6.95
|
30,100 | 7.00 | 7.03 | 6.95 | 20,000 | 0 | 0.5 |
17/12/2012 |
7.00
|
36,100 | 6.95 | 7.00 | 6.90 | 10,800 | 0 | 0.3 |
14/12/2012 |
6.95
|
69,000 | 6.92 | 7.00 | 6.90 | 0 | 0 | 0 |
13/12/2012 |
6.92
|
3,500 | 6.95 | 6.95 | 6.90 | 0 | 0 | 0 |
12/12/2012 |
6.95
|
12,100 | 6.90 | 6.95 | 6.87 | 0 | 0 | 0 |
11/12/2012 |
6.90
|
5,600 | 6.95 | 6.95 | 6.90 | 0 | 0 | 0 |
10/12/2012 |
6.95
|
36,000 | 6.90 | 6.95 | 6.90 | 20,600 | 0 | 0.6 |
07/12/2012 |
6.90
|
18,000 | 6.92 | 6.92 | 6.90 | 11,500 | 0 | 0.3 |
06/12/2012 |
6.92
|
16,800 | 6.97 | 6.97 | 6.92 | 0 | 0 | 0 |
05/12/2012 |
6.97
|
64,900 | 6.97 | 6.97 | 6.95 | 49,500 | 0 | 1.3 |
04/12/2012 |
6.97
|
13,000 | 6.97 | 6.97 | 6.95 | 0 | 0 | 0 |
03/12/2012 |
6.97
|
2,400 | 6.97 | 6.97 | 6.92 | 0 | 0 | 0 |
30/11/2012 |
6.97
|
23,300 | 6.95 | 6.97 | 6.95 | 23,000 | 0 | 0.6 |
29/11/2012 |
6.95
|
7,300 | 7.00 | 7.03 | 6.95 | 600 | 0 | 0.0 |
28/11/2012 |
7.00
|
50,700 | 7.00 | 7.03 | 7.00 | 44,400 | 0 | 1.2 |
27/11/2012 |
7.00
|
77,200 | 7.00 | 7.03 | 7.00 | 52,700 | 0 | 1.4 |
26/11/2012 |
7.00
|
36,200 | 6.97 | 7.05 | 6.95 | 33,200 | 0 | 0.9 |
23/11/2012 |
6.97
|
23,100 | 6.95 | 6.97 | 6.95 | 19,600 | 0 | 0.5 |
22/11/2012 |
6.95
|
20,400 | 6.95 | 6.97 | 6.92 | 5,000 | 0 | 0.1 |
21/11/2012 |
6.95
|
11,000 | 7.00 | 7.00 | 6.92 | 0 | 0 | 0 |
20/11/2012 |
7.00
|
40,200 | 6.95 | 7.00 | 6.95 | 31,600 | 0 | 0.9 |
19/11/2012 |
6.95
|
31,000 | 7.00 | 7.00 | 6.95 | 30,000 | 0 | 0.8 |
16/11/2012 |
7.00
|
107,000 | 7.00 | 7.03 | 6.97 | 103,200 | 0 | 2.8 |
15/11/2012 |
7.00
|
28,200 | 7.03 | 7.03 | 6.97 | 28,100 | 0 | 0.8 |