Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.37 | -2.09% | 106,236,700 | -4,769,865 | -87.0 |
16.78
17.61
17.15
|
2 tháng
(2024-07-22) |
0.28 | 1.65% | 199,109,400 | -5,636,882 | -102.6 |
16.50
17.61
17.15
|
3 tháng
(2024-06-21) |
0.09 | 0.55% | 381,728,200 | -8,883,351 | -163.8 |
16.50
17.65
17.15
|
6 tháng
(2024-03-25) |
0.19 | 1.10% | 969,125,800 | -16,196,174 | -300.6 |
15.17
18.34
17.15
|
12 tháng
(2023-09-25) |
0.37 | 2.20% | 2,341,688,800 | -1,068,852 | -15.0 |
15.17
18.34
17.15
|
24 tháng
(2022-09-30) |
-5.06 | -22.77% | 3,542,579,900 | -258,914,634 | -7,826.8 |
11.72
27.27
17.15
|
36 tháng
(2021-10-05) |
2.60 | 17.91% | 3,686,023,300 | -260,258,256 | -7,814.7 |
11.72
27.27
17.15
|
60 tháng
(2019-10-16) |
6.34 | 58.63% | 3,909,450,390 | -262,971,836 | -7,871.6 |
9.51
27.27
17.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
8.20
|
1,564,930 | 8.26 | 8.39 | 8.20 | 3,000 | 0 | 0.0 |
20/11/2013 |
8.26
|
724,250 | 8.32 | 8.39 | 8.20 | 16,210 | 0 | 0.2 |
19/11/2013 |
8.32
|
1,014,370 | 8.39 | 8.45 | 8.32 | 46,350 | 0 | 0.6 |
18/11/2013 |
8.39
|
575,160 | 8.32 | 8.45 | 8.32 | 57,900 | 0 | 0.8 |
15/11/2013 |
8.32
|
694,820 | 8.39 | 8.39 | 8.26 | 18,000 | 0 | 0.2 |
14/11/2013 |
8.39
|
275,670 | 8.32 | 8.45 | 8.32 | 2,600 | 0 | 0.0 |
13/11/2013 |
8.32
|
738,350 | 8.39 | 8.45 | 8.32 | 1,000 | 0 | 0.0 |
12/11/2013 |
8.39
|
769,880 | 8.51 | 8.58 | 8.39 | 50,000 | 100,000 | -0.7 |
11/11/2013 |
8.51
|
726,080 | 8.51 | 8.64 | 8.45 | 80,000 | 0 | 1.1 |
08/11/2013 |
8.51
|
632,590 | 8.64 | 8.64 | 8.51 | 2,300 | 5,500 | -0.0 |
07/11/2013 |
8.64
|
492,250 | 8.70 | 8.76 | 8.58 | 3,100 | 0 | 0.0 |
06/11/2013 |
8.70
|
1,404,000 | 8.45 | 8.83 | 8.64 | 5,000 | 1,000 | 0.1 |
05/11/2013 |
8.45
|
732,950 | 8.32 | 8.45 | 8.26 | 30,000 | 0 | 0.4 |
04/11/2013 |
8.32
|
717,890 | 8.45 | 8.45 | 8.26 | 140 | 19,940 | -0.3 |
01/11/2013 |
8.45
|
565,660 | 8.58 | 8.58 | 8.39 | 9,230 | 85,000 | -1.0 |
31/10/2013 |
8.58
|
611,950 | 8.64 | 8.64 | 8.45 | 0 | 106,810 | -1.4 |
30/10/2013 |
8.64
|
164,210 | 8.70 | 8.70 | 8.64 | 9,390 | 50,000 | -0.6 |
29/10/2013 |
8.70
|
421,690 | 8.76 | 8.76 | 8.58 | 10,090 | 110,000 | -1.4 |
28/10/2013 |
8.76
|
281,730 | 8.76 | 8.76 | 8.64 | 400 | 166,590 | -2.3 |
25/10/2013 |
8.76
|
143,290 | 8.76 | 8.76 | 8.64 | 0 | 0 | 0 |
24/10/2013 |
8.76
|
123,220 | 8.76 | 8.76 | 8.64 | 14,800 | 0 | 0.2 |
23/10/2013 |
8.76
|
151,140 | 8.76 | 8.76 | 8.70 | 100 | 0 | 0.0 |
22/10/2013 |
8.76
|
59,060 | 8.76 | 8.76 | 8.70 | 0 | 0 | 0 |
21/10/2013 |
8.76
|
139,340 | 8.76 | 8.76 | 8.70 | 0 | 0 | 0 |
18/10/2013 |
8.76
|
253,810 | 8.76 | 8.76 | 8.70 | 1,100 | 0 | 0.0 |
17/10/2013 |
8.76
|
46,030 | 8.76 | 8.76 | 8.70 | 0 | 0 | 0 |
16/10/2013 |
8.76
|
115,510 | 8.76 | 8.83 | 8.70 | 0 | 0 | 0 |
15/10/2013 |
8.76
|
318,280 | 8.83 | 8.83 | 8.76 | 200,000 | 1,000 | 2.8 |
14/10/2013 |
8.83
|
404,050 | 8.83 | 8.83 | 8.70 | 0 | 0 | 0 |
11/10/2013 |
8.83
|
272,350 | 8.83 | 8.83 | 8.70 | 1,000 | 154,090 | -2.1 |
10/10/2013 |
8.83
|
287,500 | 8.83 | 8.83 | 8.76 | 0 | 125,160 | -1.7 |
09/10/2013 |
8.83
|
133,520 | 8.83 | 8.89 | 8.76 | 0 | 59,500 | -0.8 |
08/10/2013 |
8.83
|
366,050 | 8.89 | 8.89 | 8.83 | 0 | 72,420 | -1.0 |
07/10/2013 |
8.89
|
358,950 | 8.89 | 8.89 | 8.83 | 6,400 | 0 | 0.1 |
04/10/2013 |
8.89
|
423,090 | 8.83 | 8.89 | 8.76 | 0 | 0 | 0 |
03/10/2013 |
8.83
|
289,140 | 8.89 | 8.89 | 8.76 | 0 | 10,400 | -0.1 |
02/10/2013 |
8.89
|
545,410 | 8.89 | 8.89 | 8.76 | 0 | 0 | 0 |
01/10/2013 |
8.89
|
502,590 | 8.89 | 8.89 | 8.83 | 20,000 | 0 | 0.3 |
30/09/2013 |
8.89
|
319,390 | 8.89 | 8.89 | 8.76 | 102,050 | 0 | 1.4 |
27/09/2013 |
8.89
|
85,540 | 8.83 | 8.89 | 8.83 | 7,500 | 0 | 0.1 |
26/09/2013 |
8.83
|
205,380 | 8.89 | 8.89 | 8.83 | 0 | 50,000 | -0.7 |
25/09/2013 |
8.89
|
296,230 | 8.89 | 8.89 | 8.83 | 6,000 | 70,000 | -0.9 |
24/09/2013 |
8.89
|
112,790 | 8.89 | 8.89 | 8.83 | 58,200 | 0 | 0.8 |
23/09/2013 |
8.89
|
125,890 | 8.83 | 8.89 | 8.76 | 31,980 | 0 | 0.5 |
20/09/2013 |
8.83
|
120,430 | 8.89 | 8.89 | 8.83 | 2,000 | 0 | 0.0 |
19/09/2013 |
8.89
|
61,500 | 8.95 | 8.95 | 8.83 | 0 | 0 | 0 |
18/09/2013 |
8.95
|
124,820 | 8.95 | 8.95 | 8.83 | 400 | 29,230 | -0.4 |
17/09/2013 |
8.95
|
83,320 | 8.95 | 8.95 | 8.83 | 0 | 0 | 0 |
16/09/2013 |
8.95
|
142,480 | 8.89 | 8.95 | 8.76 | 200 | 0 | 0.0 |
13/09/2013 |
8.89
|
98,460 | 8.89 | 8.89 | 8.76 | 0 | 0 | 0 |
12/09/2013 |
8.89
|
86,820 | 8.89 | 8.89 | 8.83 | 0 | 0 | 0 |
11/09/2013 |
8.89
|
110,220 | 8.95 | 8.95 | 8.76 | 1,000 | 0 | 0.0 |
10/09/2013 |
8.95
|
128,790 | 8.70 | 8.95 | 8.76 | 3,100 | 43,070 | -0.6 |
09/09/2013 |
8.70
|
362,150 | 9.02 | 9.02 | 8.70 | 200 | 271,800 | -3.8 |
06/09/2013 |
9.02
|
16,400 | 9.02 | 9.08 | 8.95 | 0 | 0 | 0 |
05/09/2013 |
9.02
|
98,900 | 9.02 | 9.02 | 8.89 | 90 | 21,980 | -0.3 |
04/09/2013 |
9.02
|
42,260 | 9.14 | 9.14 | 8.95 | 0 | 0 | 0 |
03/09/2013 |
9.14
|
34,420 | 9.27 | 9.27 | 8.95 | 200 | 0 | 0.0 |
30/08/2013 |
9.27
|
1,106,450 | 8.89 | 9.27 | 8.83 | 959,020 | 29,300 | 13.5 |
29/08/2013 |
8.89
|
339,750 | 8.89 | 8.89 | 8.76 | 200 | 0 | 0.0 |
28/08/2013 |
8.89
|
429,970 | 8.95 | 8.95 | 8.76 | 0 | 227,770 | -3.2 |
27/08/2013 |
8.95
|
370,300 | 8.89 | 8.95 | 8.83 | 0 | 151,000 | -2.1 |
26/08/2013 |
8.89
|
423,950 | 8.95 | 8.95 | 8.76 | 11,300 | 286,890 | -3.9 |
23/08/2013 |
8.95
|
446,660 | 8.89 | 8.95 | 8.83 | 0 | 149,950 | -2.1 |
22/08/2013 |
8.89
|
523,890 | 9.02 | 9.02 | 8.76 | 1,100 | 287,960 | -4.1 |
21/08/2013 |
9.02
|
148,740 | 8.95 | 9.02 | 8.95 | 14,000 | 10 | 0.2 |
20/08/2013 |
8.95
|
169,260 | 9.02 | 9.08 | 8.95 | 200 | 0 | 0.0 |
19/08/2013 |
9.02
|
121,590 | 9.08 | 9.14 | 9.02 | 28,000 | 0 | 0.4 |
16/08/2013 |
9.08
|
157,990 | 9.08 | 9.08 | 8.95 | 500 | 0 | 0.0 |
15/08/2013 |
9.08
|
163,290 | 9.14 | 9.14 | 9.02 | 300 | 0 | 0.0 |
14/08/2013 |
9.14
|
278,850 | 9.08 | 9.14 | 9.02 | 10,000 | 0 | 0.1 |
13/08/2013 |
9.08
|
132,560 | 9.02 | 9.08 | 9.02 | 700 | 61,560 | -0.9 |
12/08/2013 |
9.02
|
768,640 | 9.08 | 9.14 | 9.02 | 2,000 | 526,820 | -7.5 |
09/08/2013 |
9.08
|
388,480 | 9.02 | 9.14 | 9.02 | 0 | 222,070 | -3.2 |
08/08/2013 |
9.02
|
398,490 | 9.02 | 9.08 | 9.02 | 0 | 312,480 | -4.5 |
07/08/2013 |
9.02
|
388,810 | 9.14 | 9.21 | 9.02 | 0 | 188,480 | -2.7 |
06/08/2013 |
9.14
|
417,710 | 9.14 | 9.14 | 9.14 | 200 | 238,000 | -3.4 |
05/08/2013 |
9.14
|
84,240 | 9.14 | 9.21 | 9.14 | 570 | 0 | 0.0 |
02/08/2013 |
9.14
|
170,480 | 9.21 | 9.27 | 9.14 | 0 | 3,000 | -0.0 |
01/08/2013 |
9.21
|
345,530 | 9.27 | 9.27 | 9.14 | 0 | 100,000 | -1.5 |
31/07/2013 |
9.27
|
204,100 | 9.21 | 9.27 | 9.14 | 0 | 0 | 0 |
30/07/2013 |
9.21
|
183,310 | 9.14 | 9.21 | 9.14 | 300 | 1,200 | -0.0 |
29/07/2013 |
9.14
|
235,120 | 9.08 | 9.21 | 9.08 | 400 | 0 | 0.0 |
26/07/2013 |
9.08
|
205,480 | 9.08 | 9.14 | 9.08 | 200 | 110,000 | -1.6 |
25/07/2013 |
9.08
|
463,570 | 9.21 | 9.21 | 9.08 | 0 | 400,960 | -5.8 |
24/07/2013 |
9.21
|
947,440 | 9.27 | 9.27 | 9.14 | 2,600 | 827,370 | -12.0 |
23/07/2013 |
9.27
|
1,177,370 | 9.27 | 9.33 | 9.27 | 0 | 700,500 | -10.3 |
22/07/2013 |
9.27
|
905,770 | 9.27 | 9.33 | 9.27 | 10 | 599,140 | -8.8 |
19/07/2013 |
9.27
|
303,780 | 9.33 | 9.33 | 9.27 | 0 | 150,500 | -2.2 |
18/07/2013 |
9.33
|
332,480 | 9.33 | 9.33 | 9.27 | 0 | 200,000 | -3.0 |
17/07/2013 |
9.33
|
314,970 | 9.27 | 9.33 | 9.27 | 500 | 201,000 | -3.0 |
16/07/2013 |
9.27
|
526,750 | 9.27 | 9.33 | 9.27 | 0 | 250,000 | -3.7 |
15/07/2013 |
9.27
|
257,050 | 9.27 | 9.33 | 9.27 | 53,000 | 129,980 | -1.1 |
12/07/2013 |
9.27
|
139,180 | 9.33 | 9.33 | 9.27 | 0 | 99,440 | -1.5 |
11/07/2013 |
9.33
|
128,210 | 9.33 | 9.33 | 9.27 | 0 | 0 | 0 |
10/07/2013 |
9.33
|
521,320 | 9.27 | 9.33 | 9.27 | 1,400 | 251,610 | -3.7 |
09/07/2013 |
9.27
|
642,940 | 9.21 | 9.33 | 9.21 | 0 | 250,000 | -3.7 |
08/07/2013 |
9.21
|
202,020 | 9.27 | 9.33 | 9.21 | 2,200 | 89,390 | -1.3 |
05/07/2013 |
9.27
|
719,510 | 9.33 | 9.33 | 9.21 | 3,600 | 600,000 | -8.7 |
04/07/2013 |
9.33
|
314,300 | 9.33 | 9.39 | 9.33 | 20,000 | 63,000 | -0.6 |