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) |
-4.66 | -9.36% | 7,009,100 | -2,277,787 | -124.0 |
44.40
49.76
45.10
|
2 tháng
(2024-07-22) |
-6.25 | -12.18% | 9,781,800 | -2,432,587 | -132.2 |
44.40
51.35
45.10
|
3 tháng
(2024-06-24) |
-10.10 | -18.30% | 11,962,500 | -4,857,685 | -264.6 |
44.40
55.20
45.10
|
6 tháng
(2024-03-25) |
0.22 | 0.50% | 15,104,300 | -4,570,145 | -250.7 |
44.31
57.27
45.10
|
12 tháng
(2023-09-26) |
1.21 | 2.76% | 19,273,200 | -4,692,795 | -258.1 |
41.50
57.27
45.10
|
24 tháng
(2022-10-03) |
8.97 | 24.81% | 30,961,200 | -2,536,717 | -164.9 |
31.55
57.27
45.10
|
36 tháng
(2021-10-06) |
4.92 | 12.24% | 89,340,930 | 5,143,212 | 180.4 |
31.55
57.27
45.10
|
60 tháng
(2019-10-17) |
21.61 | 91.99% | 129,420,881 | 7,377,869 | 270.1 |
19.04
57.27
45.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
8.14
|
14,100 | 7.99 | 8.14 | 8.04 | 0 | 4,000 | -0.1 |
01/02/2013 |
7.99
|
7,800 | 7.99 | 8.24 | 7.89 | 0 | 2,500 | -0.0 |
31/01/2013 |
7.99
|
8,000 | 8.29 | 8.29 | 7.94 | 0 | 1,800 | -0.0 |
30/01/2013 |
8.29
|
61,400 | 8.24 | 8.34 | 7.94 | 0 | 0 | 0 |
29/01/2013 |
8.24
|
32,600 | 8.68 | 8.68 | 7.79 | 0 | 0 | 0 |
28/01/2013 |
8.68
|
64,300 | 8.48 | 8.73 | 8.38 | 0 | 0 | 0 |
25/01/2013 |
8.48
|
23,300 | 8.38 | 8.83 | 8.19 | 0 | 400 | -0.0 |
24/01/2013 |
8.38
|
60,900 | 7.60 | 8.38 | 7.65 | 0 | 2,000 | -0.0 |
23/01/2013 |
7.60
|
186,400 | 8.09 | 8.48 | 7.50 | 0 | 0 | 0 |
22/01/2013 |
8.09
|
151,900 | 8.98 | 8.98 | 8.09 | 0 | 0 | 0 |
21/01/2013 |
8.98
|
114,200 | 9.37 | 9.37 | 8.78 | 0 | 0 | 0 |
18/01/2013 |
9.37
|
18,000 | 9.27 | 9.47 | 9.12 | 0 | 0 | 0 |
17/01/2013 |
9.27
|
397,500 | 8.73 | 9.57 | 9.27 | 0 | 7,100 | -0.1 |
16/01/2013 |
8.73
|
278,800 | 7.94 | 8.73 | 7.99 | 0 | 0 | 0 |
15/01/2013 |
7.94
|
15,600 | 7.94 | 7.94 | 7.89 | 0 | 0 | 0 |
14/01/2013 |
7.94
|
17,900 | 8.04 | 8.04 | 7.84 | 0 | 0 | 0 |
11/01/2013 |
8.04
|
21,500 | 7.94 | 8.09 | 7.94 | 0 | 0 | 0 |
10/01/2013 |
7.94
|
3,100 | 8.04 | 8.09 | 7.89 | 0 | 0 | 0 |
09/01/2013 |
8.04
|
79,200 | 7.84 | 8.14 | 7.89 | 0 | 0 | 0 |
08/01/2013 |
7.84
|
28,000 | 7.74 | 7.84 | 7.74 | 0 | 0 | 0 |
07/01/2013 |
7.74
|
6,800 | 7.69 | 7.84 | 7.74 | 0 | 0 | 0 |
04/01/2013 |
7.69
|
24,300 | 7.69 | 7.79 | 7.65 | 0 | 0 | 0 |
03/01/2013 |
7.69
|
36,400 | 7.79 | 7.94 | 7.69 | 0 | 0 | 0 |
02/01/2013 |
7.79
|
15,900 | 7.45 | 7.79 | 7.60 | 0 | 200 | -0.0 |
28/12/2012 |
7.45
|
1,600 | 7.40 | 7.55 | 7.45 | 0 | 0 | 0 |
27/12/2012 |
7.40
|
14,400 | 7.55 | 7.65 | 7.40 | 0 | 0 | 0 |
26/12/2012 |
7.55
|
8,900 | 7.60 | 7.74 | 7.40 | 0 | 0 | 0 |
25/12/2012 |
7.60
|
2,000 | 7.65 | 7.84 | 7.55 | 0 | 0 | 0 |
24/12/2012 |
7.65
|
25,100 | 7.25 | 7.65 | 7.30 | 0 | 19,000 | -0.3 |
21/12/2012 |
7.25
|
18,600 | 7.30 | 7.50 | 7.25 | 0 | 15,100 | -0.2 |
20/12/2012 |
7.30
|
37,400 | 7.35 | 7.35 | 7.30 | 0 | 37,100 | -0.6 |
19/12/2012 |
7.35
|
58,000 | 7.35 | 7.40 | 7.35 | 0 | 56,900 | -0.8 |
18/12/2012 |
7.35
|
50,400 | 7.40 | 7.40 | 7.30 | 0 | 44,400 | -0.7 |
17/12/2012 |
7.40
|
10,400 | 7.50 | 7.50 | 7.40 | 0 | 8,500 | -0.1 |
14/12/2012 |
7.50
|
2,300 | 7.50 | 7.50 | 7.40 | 156,000 | 156,000 | 0 |
13/12/2012 |
7.50
|
100 | 7.55 | 7.55 | 7.50 | 0 | 0 | 0 |
12/12/2012 |
7.55
|
33,200 | 7.55 | 7.55 | 7.40 | 0 | 0 | 0 |
11/12/2012 |
7.55
|
12,600 | 7.65 | 7.65 | 7.45 | 0 | 18 | -0.0 |
10/12/2012 |
7.65
|
2,800 | 7.40 | 7.65 | 7.40 | 0 | 0 | 0 |
07/12/2012 |
7.40
|
500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
06/12/2012 |
7.40
|
4,300 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
05/12/2012 |
7.40
|
3,700 | 7.40 | 7.40 | 7.35 | 0 | 0 | 0 |
04/12/2012 |
7.40
|
23,500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
03/12/2012 |
7.40
|
1,000 | 7.35 | 7.40 | 7.40 | 0 | 0 | 0 |
30/11/2012 |
7.35
|
400 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
29/11/2012 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
28/11/2012 |
7.35
|
100 | 7.40 | 7.40 | 7.35 | 0 | 0 | 0 |
27/11/2012 |
7.40
|
17,700 | 7.35 | 7.40 | 7.35 | 0 | 0 | 0 |
26/11/2012 |
7.35
|
9,700 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
23/11/2012 |
7.35
|
1,600 | 7.40 | 7.40 | 7.35 | 0 | 0 | 0 |
22/11/2012 |
7.40
|
1,800 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
21/11/2012 |
7.40
|
23,800 | 7.35 | 7.40 | 7.30 | 0 | 0 | 0 |
20/11/2012 |
7.35
|
43,100 | 7.40 | 7.40 | 7.35 | 0 | 11,200 | -0.2 |
19/11/2012 |
7.40
|
3,300 | 7.50 | 7.50 | 7.40 | 0 | 1,000 | -0.0 |
16/11/2012 |
7.50
|
700 | 7.45 | 7.50 | 7.40 | 0 | 200 | -0.0 |
15/11/2012 |
7.45
|
3,400 | 7.45 | 7.45 | 7.40 | 0 | 1,100 | -0.0 |
14/11/2012 |
7.45
|
8,700 | 7.55 | 7.55 | 7.45 | 0 | 2,100 | -0.0 |
13/11/2012 |
7.55
|
16,400 | 7.60 | 7.60 | 7.40 | 0 | 4,800 | -0.1 |
12/11/2012 |
7.60
|
9,500 | 7.45 | 7.60 | 7.40 | 0 | 2,800 | -0.0 |
09/11/2012 |
7.45
|
900 | 7.50 | 7.50 | 7.45 | 0 | 0 | 0 |
08/11/2012 |
7.50
|
9,800 | 7.55 | 7.55 | 7.45 | 0 | 0 | 0 |
07/11/2012 |
7.55
|
3,900 | 7.55 | 7.60 | 7.50 | 0 | 0 | 0 |
06/11/2012 |
7.55
|
5,800 | 7.55 | 7.60 | 7.55 | 0 | 0 | 0 |
05/11/2012 |
7.55
|
9,700 | 7.50 | 7.55 | 7.40 | 0 | 60 | -0.0 |
02/11/2012 |
7.50
|
11,800 | 7.65 | 7.65 | 7.50 | 0 | 2,100 | -0.0 |
01/11/2012 |
7.65
|
14,200 | 7.60 | 7.65 | 7.60 | 0 | 0 | 0 |
31/10/2012 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
30/10/2012 |
7.60
|
18,500 | 7.65 | 7.65 | 7.60 | 0 | 0 | 0 |
29/10/2012 |
7.65
|
4,900 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
26/10/2012 |
7.65
|
20,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
25/10/2012 |
7.65
|
3,200 | 7.69 | 7.69 | 7.65 | 0 | 0 | 0 |
24/10/2012 |
7.69
|
28,700 | 7.65 | 7.69 | 7.65 | 0 | 0 | 0 |
23/10/2012 |
7.65
|
4,100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
22/10/2012 |
7.65
|
19,700 | 7.69 | 7.74 | 7.60 | 0 | 0 | 0 |
19/10/2012 |
7.69
|
10,700 | 7.79 | 7.79 | 7.69 | 0 | 0 | 0 |
18/10/2012 |
7.79
|
6,400 | 7.69 | 7.79 | 7.20 | 50 | 1,350 | -0.0 |
17/10/2012 |
7.69
|
1,000 | 7.74 | 7.74 | 7.69 | 0 | 1,000 | -0.0 |
16/10/2012 |
7.74
|
7,000 | 7.65 | 7.79 | 7.65 | 0 | 0 | 0 |
15/10/2012 |
7.65
|
3,300 | 7.60 | 7.65 | 7.60 | 0 | 0 | 0 |
12/10/2012 |
7.60
|
6,000 | 7.79 | 7.79 | 7.60 | 0 | 0 | 0 |
11/10/2012 |
7.79
|
12,800 | 7.65 | 7.79 | 7.55 | 0 | 2,500 | -0.0 |
10/10/2012 |
7.65
|
7,500 | 7.74 | 7.74 | 7.65 | 0 | 4,300 | -0.1 |
09/10/2012 |
7.74
|
8,800 | 7.84 | 7.84 | 7.74 | 0 | 0 | 0 |
08/10/2012 |
7.84
|
17,700 | 7.74 | 7.84 | 7.79 | 0 | 0 | 0 |
05/10/2012 |
7.74
|
16,700 | 7.74 | 7.99 | 7.74 | 0 | 0 | 0 |
04/10/2012 |
7.74
|
3,700 | 7.89 | 7.99 | 7.74 | 0 | 2,000 | -0.0 |
03/10/2012 |
7.89
|
20,000 | 7.74 | 7.89 | 7.74 | 0 | 0 | 0 |
02/10/2012 |
7.74
|
11,200 | 7.74 | 7.79 | 7.25 | 0 | 500 | -0.0 |
01/10/2012 |
7.74
|
16,500 | 7.74 | 7.79 | 7.69 | 0 | 0 | 0 |
28/09/2012 |
7.74
|
2,700 | 7.79 | 7.89 | 7.74 | 0 | 0 | 0 |
27/09/2012 |
7.79
|
2,100 | 7.69 | 7.84 | 7.79 | 0 | 0 | 0 |
26/09/2012 |
7.69
|
1,400 | 7.69 | 7.74 | 7.69 | 0 | 0 | 0 |
25/09/2012 |
7.69
|
1,100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
24/09/2012 |
7.69
|
2,400 | 7.84 | 7.84 | 7.69 | 0 | 0 | 0 |
21/09/2012 |
7.84
|
7,200 | 7.74 | 7.84 | 7.84 | 0 | 0 | 0 |
20/09/2012 |
7.74
|
22,500 | 7.69 | 7.74 | 7.65 | 0 | 0 | 0 |
19/09/2012 |
7.69
|
3,000 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
18/09/2012 |
7.69
|
20,900 | 7.84 | 7.84 | 7.69 | 0 | 0 | 0 |
17/09/2012 |
7.84
|
6,400 | 7.84 | 7.84 | 7.74 | 0 | 0 | 0 |
14/09/2012 |
7.84
|
6,700 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |