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) |
31/01/2013 |
12.56
|
909,550 | 12.75 | 12.84 | 12.46 | 377,340 | 22,270 | 4.7 |
30/01/2013 |
12.75
|
1,304,550 | 11.99 | 12.75 | 12.08 | 591,220 | 0 | 7.8 |
29/01/2013 |
11.99
|
3,337,360 | 11.23 | 11.99 | 11.04 | 333,850 | 0 | 4.2 |
28/01/2013 |
11.23
|
1,362,990 | 11.23 | 11.89 | 11.23 | 136,530 | 0 | 1.7 |
25/01/2013 |
11.23
|
883,410 | 10.75 | 11.42 | 10.94 | 255,120 | 0 | 3.0 |
24/01/2013 |
10.75
|
487,610 | 10.37 | 10.94 | 10.37 | 113,880 | 0 | 1.3 |
23/01/2013 |
10.37
|
824,460 | 10.37 | 10.75 | 10.09 | 113,860 | 0 | 1.3 |
22/01/2013 |
10.37
|
921,960 | 10.75 | 10.85 | 10.37 | 323,900 | 0 | 3.7 |
21/01/2013 |
10.75
|
650,710 | 10.66 | 11.04 | 10.75 | 2,000 | 10,690 | -0.1 |
18/01/2013 |
10.66
|
1,021,760 | 10.75 | 11.04 | 10.66 | 113,920 | 0 | 1.3 |
17/01/2013 |
10.75
|
958,590 | 11.23 | 11.42 | 10.75 | 113,920 | 0 | 1.3 |
16/01/2013 |
11.23
|
1,588,040 | 11.23 | 11.99 | 11.23 | 151,600 | 0 | 1.9 |
15/01/2013 |
11.23
|
1,040,910 | 11.13 | 11.32 | 11.04 | 180,190 | 80,910 | 1.2 |
14/01/2013 |
11.13
|
719,880 | 10.94 | 11.13 | 10.66 | 253,920 | 6,200 | 2.9 |
11/01/2013 |
10.94
|
1,083,140 | 11.04 | 11.32 | 10.85 | 426,300 | 260,000 | 2.0 |
10/01/2013 |
11.04
|
1,832,420 | 10.56 | 11.04 | 10.18 | 296,720 | 0 | 3.3 |
09/01/2013 |
10.56
|
2,895,600 | 11.04 | 11.42 | 10.56 | 649,300 | 20,000 | 7.2 |
08/01/2013 |
11.04
|
2,107,180 | 10.56 | 11.04 | 10.66 | 785,490 | 17,000 | 8.9 |
07/01/2013 |
10.56
|
2,103,580 | 10.09 | 10.56 | 10.28 | 448,130 | 1,870 | 4.9 |
04/01/2013 |
10.09
|
1,967,440 | 9.61 | 10.09 | 9.61 | 174,340 | 0 | 1.8 |
03/01/2013 |
9.61
|
1,189,610 | 9.99 | 9.99 | 9.61 | 190,180 | 0 | 1.9 |
02/01/2013 |
9.99
|
1,720,920 | 9.51 | 9.99 | 9.70 | 64,800 | 0 | 0.7 |
28/12/2012 |
9.51
|
752,380 | 9.32 | 9.51 | 9.23 | 56,810 | 0 | 0.6 |
27/12/2012 |
9.32
|
927,880 | 9.42 | 9.61 | 9.32 | 56,810 | 0 | 0.6 |
26/12/2012 |
9.42
|
1,051,960 | 9.13 | 9.42 | 9.04 | 142,070 | 0 | 1.4 |
25/12/2012 |
9.13
|
571,110 | 9.32 | 9.42 | 9.13 | 16,000 | 0 | 0.2 |
24/12/2012 |
9.32
|
707,330 | 9.13 | 9.42 | 9.04 | 219,920 | 78,380 | 1.4 |
21/12/2012 |
9.13
|
3,315,470 | 9.42 | 9.61 | 9.13 | 1,717,540 | 133,090 | 15.5 |
20/12/2012 |
9.42
|
2,154,980 | 9.42 | 9.61 | 9.32 | 1,020,250 | 146,920 | 8.7 |
19/12/2012 |
9.42
|
2,222,460 | 9.13 | 9.51 | 9.04 | 844,110 | 0 | 8.3 |
18/12/2012 |
9.13
|
1,895,170 | 8.85 | 9.13 | 8.94 | 960,670 | 200 | 9.1 |
17/12/2012 |
8.85
|
2,298,060 | 8.47 | 8.85 | 8.66 | 298,170 | 0 | 2.8 |
14/12/2012 |
8.47
|
813,010 | 8.56 | 8.75 | 8.47 | 48,290 | 50,000 | -0.0 |
13/12/2012 |
8.56
|
1,306,270 | 8.85 | 8.85 | 8.47 | 44,100 | 32,490 | 0.1 |
12/12/2012 |
8.85
|
1,493,350 | 8.56 | 8.94 | 8.37 | 44,100 | 0 | 0.4 |
11/12/2012 |
8.56
|
1,087,690 | 8.47 | 8.56 | 8.28 | 192,500 | 0 | 1.7 |
10/12/2012 |
8.47
|
1,185,750 | 8.18 | 8.47 | 8.09 | 0 | 1,670 | -0.0 |
07/12/2012 |
8.18
|
1,251,740 | 7.99 | 8.28 | 7.99 | 0 | 113,080 | -1.0 |
06/12/2012 |
7.99
|
720,710 | 8.18 | 8.28 | 7.99 | 50,000 | 0 | 0.4 |
05/12/2012 |
8.18
|
750,540 | 7.99 | 8.28 | 7.99 | 0 | 0 | 0 |
04/12/2012 |
7.99
|
1,704,590 | 7.71 | 8.09 | 7.71 | 13,820 | 0 | 0.1 |
03/12/2012 |
7.71
|
698,810 | 7.52 | 7.71 | 7.42 | 86,230 | 0 | 0.7 |
30/11/2012 |
7.52
|
84,300 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 |
29/11/2012 |
7.61
|
188,140 | 7.42 | 7.61 | 7.52 | 0 | 0 | 0 |
28/11/2012 |
7.42
|
180,260 | 7.42 | 7.61 | 7.42 | 713,176 | 713,176 | 0 |
27/11/2012 |
7.42
|
264,470 | 7.52 | 7.61 | 7.42 | 0 | 7,090 | -0.1 |
26/11/2012 |
7.52
|
344,470 | 7.61 | 7.61 | 7.42 | 500 | 2,860 | -0.0 |
23/11/2012 |
7.61
|
324,410 | 7.71 | 7.80 | 7.52 | 3,000 | 8,320 | -0.0 |
22/11/2012 |
7.71
|
164,840 | 7.61 | 7.71 | 7.61 | 0 | 0 | 0 |
21/11/2012 |
7.61
|
212,510 | 7.71 | 7.80 | 7.52 | 0 | 0 | 0 |
20/11/2012 |
7.71
|
236,620 | 7.61 | 7.80 | 7.61 | 500 | 0 | 0.0 |
19/11/2012 |
7.61
|
210,080 | 7.71 | 7.80 | 7.61 | 0 | 5,320 | -0.0 |
16/11/2012 |
7.71
|
654,130 | 7.61 | 7.90 | 7.52 | 23,950 | 6,990 | 0.1 |
15/11/2012 |
7.61
|
1,015,130 | 7.90 | 7.90 | 7.52 | 151,070 | 0 | 1.2 |
14/11/2012 |
7.90
|
377,590 | 7.90 | 8.09 | 7.80 | 10,000 | 0 | 0.1 |
13/11/2012 |
7.90
|
822,140 | 7.99 | 8.09 | 7.80 | 0 | 5,910 | -0.0 |
12/11/2012 |
7.99
|
2,246,000 | 7.61 | 7.99 | 7.71 | 0 | 7,980 | -0.1 |
09/11/2012 |
7.61
|
556,620 | 7.33 | 7.61 | 7.33 | 0 | 45,000 | -0.4 |
08/11/2012 |
7.33
|
475,710 | 7.52 | 7.52 | 7.23 | 79,520 | 100,000 | -0.2 |
07/11/2012 |
7.52
|
595,220 | 7.33 | 7.61 | 7.33 | 0 | 125,000 | -1.0 |
06/11/2012 |
7.33
|
305,880 | 7.42 | 7.52 | 7.23 | 0 | 0 | 0 |
05/11/2012 |
7.42
|
413,340 | 7.52 | 7.61 | 7.42 | 0 | 0 | 0 |
02/11/2012 |
7.52
|
1,275,050 | 7.90 | 7.90 | 7.52 | 0 | 3,490 | -0.0 |
01/11/2012 |
7.90
|
402,250 | 7.90 | 7.99 | 7.90 | 0 | 0 | 0 |
31/10/2012 |
7.90
|
488,450 | 7.80 | 7.99 | 7.71 | 200 | 0 | 0.0 |
30/10/2012 |
7.80
|
212,140 | 7.99 | 8.09 | 7.80 | 0 | 0 | 0 |
29/10/2012 |
7.99
|
410,510 | 7.80 | 8.09 | 7.80 | 0 | 6,500 | -0.1 |
26/10/2012 |
7.80
|
229,240 | 7.80 | 7.99 | 7.80 | 41,700 | 0 | 0.3 |
25/10/2012 |
7.80
|
472,550 | 7.90 | 7.90 | 7.61 | 0 | 0 | 0 |
24/10/2012 |
7.90
|
356,910 | 7.80 | 7.99 | 7.80 | 54,380 | 0 | 0.4 |
23/10/2012 |
7.80
|
295,680 | 7.80 | 7.99 | 7.80 | 44,380 | 0 | 0.4 |
22/10/2012 |
7.80
|
664,790 | 7.99 | 7.99 | 7.71 | 44,380 | 410 | 0.4 |
19/10/2012 |
7.99
|
1,170,400 | 8.37 | 8.47 | 7.99 | 44,380 | 0 | 0.4 |
18/10/2012 |
8.37
|
579,510 | 8.37 | 8.56 | 8.28 | 44,380 | 0 | 0.4 |
17/10/2012 |
8.37
|
1,457,050 | 8.28 | 8.56 | 8.37 | 186,180 | 0 | 1.7 |
16/10/2012 |
8.28
|
750,240 | 7.90 | 8.28 | 7.99 | 54,010 | 0 | 0.5 |
15/10/2012 |
7.90
|
692,090 | 8.09 | 8.28 | 7.90 | 0 | 1,770 | -0.0 |
12/10/2012 |
8.09
|
947,620 | 8.09 | 8.37 | 7.99 | 0 | 0 | 0 |
11/10/2012 |
8.09
|
973,380 | 8.18 | 8.56 | 8.09 | 0 | 0 | 0 |
10/10/2012 |
8.18
|
855,380 | 8.18 | 8.37 | 7.90 | 0 | 0 | 0 |
09/10/2012 |
8.18
|
859,580 | 8.09 | 8.37 | 8.09 | 63,750 | 44,390 | 0.2 |
08/10/2012 |
8.09
|
1,479,340 | 7.71 | 8.09 | 7.71 | 87,250 | 131,180 | -0.4 |
05/10/2012 |
7.71
|
690,810 | 7.42 | 7.71 | 7.42 | 100,050 | 150,200 | -0.4 |
04/10/2012 |
7.42
|
488,020 | 7.52 | 7.61 | 7.42 | 1,000 | 200,000 | -1.6 |
03/10/2012 |
7.52
|
875,460 | 7.61 | 7.90 | 7.33 | 8,310 | 0 | 0.1 |
02/10/2012 |
7.61
|
1,012,430 | 7.99 | 8.09 | 7.61 | 0 | 0 | 0 |
01/10/2012 |
7.99
|
738,320 | 8.37 | 8.47 | 7.99 | 0 | 0 | 0 |
28/09/2012 |
8.37
|
617,250 | 8.75 | 8.75 | 8.37 | 0 | 88,780 | -0.8 |
27/09/2012 |
8.75
|
809,680 | 9.13 | 9.13 | 8.75 | 700 | 177,560 | -1.7 |
26/09/2012 |
9.13
|
557,710 | 9.13 | 9.23 | 9.04 | 0 | 44,390 | -0.4 |
25/09/2012 |
9.13
|
355,540 | 9.32 | 9.32 | 9.13 | 0 | 44,370 | -0.4 |
24/09/2012 |
9.32
|
1,316,920 | 9.70 | 9.70 | 9.23 | 0 | 83,860 | -0.8 |
21/09/2012 |
9.70
|
933,280 | 9.32 | 9.70 | 9.42 | 703,540 | 316,300 | 3.9 |
20/09/2012 |
9.32
|
676,830 | 9.42 | 9.42 | 9.13 | 296,530 | 0 | 2.9 |
19/09/2012 |
9.42
|
880,010 | 9.42 | 9.42 | 9.13 | 250,500 | 0 | 2.4 |
18/09/2012 |
9.42
|
996,410 | 9.90 | 9.90 | 9.42 | 155,310 | 0 | 1.6 |
17/09/2012 |
9.90
|
859,400 | 9.70 | 9.99 | 9.51 | 373,590 | 0 | 3.9 |
14/09/2012 |
9.70
|
1,596,330 | 9.32 | 9.70 | 9.51 | 0 | 780 | -0.0 |
13/09/2012 |
9.32
|
689,180 | 8.94 | 9.32 | 8.85 | 39,640 | 0 | 0.4 |
12/09/2012 |
8.94
|
608,110 | 9.04 | 9.32 | 8.94 | 59,630 | 0 | 0.6 |