Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.10 | 0.46% | 10,513,800 | -264,200 | -5.6 |
20.90
21.90
21.90
|
2 tháng
(2024-09-13) |
-1.10 | -4.78% | 27,177,900 | -830,600 | -18.4 |
20.90
23.40
21.90
|
3 tháng
(2024-08-14) |
-2.21 | -9.16% | 54,800,300 | -2,254,500 | -52.2 |
20.90
25.55
21.90
|
6 tháng
(2024-05-16) |
0.77 | 3.64% | 142,785,200 | -3,466,500 | -80.1 |
20.65
27.28
21.90
|
12 tháng
(2023-11-20) |
8.93 | 68.90% | 272,845,000 | -201,719 | -23.0 |
12.39
27.28
21.90
|
24 tháng
(2022-11-23) |
15.39 | 236.20% | 385,243,501 | 84,950 | -19.4 |
6.51
27.28
21.90
|
36 tháng
(2021-11-29) |
1.98 | 9.93% | 613,557,844 | 51,656 | -20.5 |
5.05
27.28
21.90
|
60 tháng
(2019-12-09) |
16.37 | 296.11% | 936,779,749 | -5,792,386 | -53.8 |
4.30
27.28
21.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
14/11/2012 |
7.03
|
105,200 | 7.03 | 7.05 | 6.97 | 100,000 | 0 | 2.8 |
13/11/2012 |
7.03
|
68,500 | 7.05 | 7.05 | 7.00 | 50,000 | 0 | 1.4 |
12/11/2012 |
7.05
|
123,300 | 7.03 | 7.05 | 7.03 | 0 | 800 | -0.0 |
09/11/2012 |
7.03
|
18,800 | 7.03 | 7.05 | 7.03 | 10,000 | 0 | 0.3 |
08/11/2012 |
7.03
|
56,900 | 7.05 | 7.08 | 7.03 | 41,600 | 0 | 1.1 |
07/11/2012 |
7.05
|
83,700 | 7.10 | 7.10 | 7.05 | 42,000 | 0 | 1.2 |
06/11/2012 |
7.10
|
56,700 | 6.95 | 7.10 | 7.05 | 56,700 | 0 | 1.6 |