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) |
-1.20 | -9.68% | 1,723,800 | 434,051 | 5.0 |
11.15
12.55
11.20
|
2 tháng
(2024-07-22) |
-2.90 | -20.57% | 2,996,200 | 562,551 | 6.7 |
11.15
14.10
11.20
|
3 tháng
(2024-06-21) |
-3.45 | -23.55% | 5,536,700 | 962,651 | 12.3 |
11.15
14.65
11.20
|
6 tháng
(2024-03-25) |
-2.98 | -21.02% | 11,869,200 | 774,670 | 9.8 |
11.15
14.65
11.20
|
12 tháng
(2023-09-25) |
-3.41 | -23.36% | 28,008,200 | 1,554,070 | 22.5 |
11.15
15.63
11.20
|
24 tháng
(2022-09-30) |
-1.99 | -15.08% | 103,070,000 | -3,630,172 | -60.7 |
10.51
18.62
11.20
|
36 tháng
(2021-10-05) |
-2.75 | -19.70% | 148,614,000 | -4,490,400 | -93.7 |
10.51
18.64
11.20
|
60 tháng
(2019-10-16) |
3.64 | 48.08% | 173,978,110 | -3,253,330 | -81.9 |
5.15
18.64
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2013 |
9.60
|
32,050 | 9.53 | 9.60 | 9.53 | 20,000 | 7,000 | 0.4 |
19/11/2013 |
9.53
|
64,010 | 9.60 | 9.66 | 9.46 | 64,010 | 0 | 1.8 |
18/11/2013 |
9.60
|
28,390 | 9.56 | 9.60 | 9.36 | 50,810 | 5,200 | 1.3 |
15/11/2013 |
9.56
|
29,190 | 9.43 | 9.60 | 9.26 | 24,190 | 0 | 0.7 |
14/11/2013 |
9.43
|
18,030 | 9.33 | 9.43 | 9.19 | 17,530 | 0 | 0.5 |
13/11/2013 |
9.33
|
24,600 | 9.53 | 9.53 | 9.16 | 0 | 410 | -0.0 |
12/11/2013 |
9.53
|
12,670 | 9.53 | 10.10 | 9.19 | 10,950 | 490 | 0.3 |
11/11/2013 |
9.53
|
42,670 | 8.92 | 9.53 | 8.86 | 24,160 | 0 | 0.6 |
08/11/2013 |
8.92
|
19,670 | 8.79 | 8.99 | 8.75 | 17,920 | 0 | 0.5 |
07/11/2013 |
8.79
|
43,840 | 8.55 | 8.79 | 8.52 | 63,240 | 0 | 1.6 |
06/11/2013 |
8.55
|
15,190 | 8.59 | 8.59 | 8.25 | 100 | 0 | 0.0 |
05/11/2013 |
8.59
|
11,620 | 8.32 | 8.69 | 8.08 | 3,000 | 0 | 0.1 |
04/11/2013 |
8.32
|
64,500 | 7.78 | 8.32 | 7.78 | 32,910 | 0 | 0.8 |
01/11/2013 |
7.78
|
56,450 | 7.41 | 7.78 | 7.37 | 25,740 | 0 | 0.6 |
31/10/2013 |
7.41
|
30,550 | 7.54 | 7.54 | 7.34 | 3,500 | 0 | 0.1 |
30/10/2013 |
7.54
|
51,750 | 7.17 | 7.64 | 7.24 | 30,110 | 0 | 0.6 |
29/10/2013 |
7.17
|
23,810 | 7.07 | 7.21 | 7.00 | 19,250 | 0 | 0.4 |
28/10/2013 |
7.07
|
19,960 | 7.04 | 7.24 | 7.00 | 3,000 | 0 | 0.1 |
25/10/2013 |
7.04
|
24,900 | 6.87 | 7.04 | 6.90 | 0 | 0 | 0 |
24/10/2013 |
6.87
|
22,540 | 7.07 | 7.21 | 6.87 | 0 | 0 | 0 |
23/10/2013 |
7.07
|
31,710 | 6.94 | 7.07 | 6.80 | 6,200 | 2,000 | 0.1 |
22/10/2013 |
6.94
|
2,100 | 7.07 | 7.07 | 6.90 | 0 | 2,000 | -0.0 |
21/10/2013 |
7.07
|
22,980 | 7.17 | 7.21 | 6.94 | 0 | 0 | 0 |
18/10/2013 |
7.17
|
25,760 | 6.87 | 7.17 | 6.97 | 3,000 | 9,790 | -0.1 |
17/10/2013 |
6.87
|
12,970 | 7.07 | 7.07 | 6.87 | 0 | 2,000 | -0.0 |
16/10/2013 |
7.07
|
17,360 | 7.10 | 7.10 | 6.94 | 4,800 | 1,400 | 0.1 |
15/10/2013 |
7.10
|
1,550 | 7.07 | 7.14 | 6.94 | 50 | 0 | 0.0 |
14/10/2013 |
7.07
|
8,710 | 7.37 | 7.37 | 6.97 | 50 | 4,410 | -0.1 |
11/10/2013 |
7.37
|
31,960 | 6.97 | 7.37 | 6.90 | 200 | 0 | 0.0 |
10/10/2013 |
6.97
|
22,740 | 6.73 | 6.97 | 6.80 | 8,790 | 0 | 0.2 |
09/10/2013 |
6.73
|
10,990 | 6.73 | 6.80 | 6.73 | 6,510 | 0 | 0.1 |
08/10/2013 |
6.73
|
6,270 | 6.73 | 6.90 | 6.73 | 4,000 | 0 | 0.1 |
07/10/2013 |
6.73
|
1,610 | 6.80 | 6.97 | 6.73 | 0 | 0 | 0 |
04/10/2013 |
6.80
|
7,300 | 6.87 | 6.87 | 6.73 | 7,000 | 0 | 0.1 |
03/10/2013 |
6.87
|
100 | 7.04 | 7.04 | 6.87 | 0 | 0 | 0 |
02/10/2013 |
7.04
|
1,260 | 6.90 | 7.07 | 6.50 | 0 | 1,240 | -0.0 |
01/10/2013 |
6.90
|
2,930 | 6.90 | 6.94 | 6.57 | 0 | 0 | 0 |
30/09/2013 |
6.90
|
920 | 7.07 | 7.24 | 6.73 | 850 | 0 | 0.0 |
27/09/2013 |
7.07
|
1,560 | 6.87 | 7.07 | 6.43 | 0 | 0 | 0 |
26/09/2013 |
6.87
|
660 | 6.87 | 6.90 | 6.70 | 0 | 0 | 0 |
25/09/2013 |
6.87
|
250 | 6.43 | 6.87 | 6.87 | 0 | 0 | 0 |
24/09/2013 |
6.43
|
1,010 | 6.90 | 7.24 | 6.43 | 0 | 0 | 0 |
23/09/2013 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
20/09/2013 |
6.90
|
60 | 6.90 | 6.90 | 6.73 | 0 | 0 | 0 |
19/09/2013 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
18/09/2013 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
17/09/2013 |
6.90
|
40 | 6.87 | 6.90 | 6.90 | 0 | 0 | 0 |
16/09/2013 |
6.87
|
10 | 6.73 | 6.87 | 6.87 | 0 | 0 | 0 |
13/09/2013 |
6.73
|
3,000 | 7.21 | 7.21 | 6.73 | 150 | 0 | 0.0 |
12/09/2013 |
7.21
|
50 | 6.90 | 7.21 | 7.21 | 0 | 0 | 0 |
11/09/2013 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
10/09/2013 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
09/09/2013 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
06/09/2013 |
6.90
|
10 | 6.57 | 6.90 | 6.90 | 0 | 0 | 0 |
05/09/2013 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
04/09/2013 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
03/09/2013 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
30/08/2013 |
6.57
|
100 | 6.50 | 6.57 | 6.57 | 0 | 100 | -0.0 |
29/08/2013 |
6.50
|
1,560 | 6.46 | 6.50 | 6.40 | 0 | 1,460 | -0.0 |
28/08/2013 |
6.46
|
300 | 6.73 | 6.73 | 6.46 | 0 | 200 | -0.0 |
27/08/2013 |
6.73
|
1,210 | 6.43 | 6.73 | 6.46 | 0 | 0 | 0 |
26/08/2013 |
6.43
|
290 | 6.73 | 6.73 | 6.43 | 0 | 0 | 0 |
23/08/2013 |
6.73
|
200 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
22/08/2013 |
6.73
|
1,420 | 7.04 | 7.04 | 6.70 | 0 | 0 | 0 |
21/08/2013 |
7.04
|
150 | 6.73 | 7.04 | 6.73 | 0 | 0 | 0 |
20/08/2013 |
6.73
|
34,580 | 6.73 | 7.21 | 6.73 | 34,520 | 0 | 0.7 |
19/08/2013 |
6.73
|
510 | 6.73 | 6.73 | 6.33 | 0 | 0 | 0 |
16/08/2013 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
15/08/2013 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
14/08/2013 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
13/08/2013 |
6.73
|
2,090 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
12/08/2013 |
6.73
|
10,230 | 6.73 | 6.73 | 6.73 | 10,220 | 0 | 0.2 |
09/08/2013 |
6.73
|
2,310 | 6.77 | 6.77 | 6.73 | 200 | 0 | 0.0 |
08/08/2013 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
07/08/2013 |
6.77
|
190 | 6.77 | 6.77 | 6.77 | 180 | 0 | 0.0 |
06/08/2013 |
6.77
|
10 | 6.90 | 6.90 | 6.77 | 0 | 0 | 0 |
05/08/2013 |
6.90
|
5,030 | 7.04 | 7.04 | 6.63 | 0 | 0 | 0 |
02/08/2013 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
01/08/2013 |
7.04
|
20 | 6.90 | 7.04 | 6.46 | 0 | 0 | 0 |
31/07/2013 |
6.90
|
140 | 7.17 | 7.17 | 6.90 | 0 | 0 | 0 |
30/07/2013 |
7.17
|
40 | 6.73 | 7.17 | 7.17 | 0 | 0 | 0 |
29/07/2013 |
6.73
|
1,000 | 7.17 | 7.17 | 6.73 | 200 | 0 | 0.0 |
26/07/2013 |
7.17
|
970 | 7.21 | 7.21 | 6.73 | 0 | 0 | 0 |
25/07/2013 |
7.21
|
40 | 6.73 | 7.21 | 7.21 | 0 | 0 | 0 |
24/07/2013 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
23/07/2013 |
6.73
|
3,000 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
22/07/2013 |
6.73
|
2,000 | 6.94 | 6.94 | 6.57 | 1,000 | 0 | 0.0 |
19/07/2013 |
6.94
|
150 | 7.07 | 7.07 | 6.94 | 0 | 0 | 0 |
18/07/2013 |
7.07
|
5,010 | 7.14 | 7.14 | 6.73 | 0 | 0 | 0 |
17/07/2013 |
7.14
|
420 | 6.84 | 7.14 | 6.63 | 0 | 0 | 0 |
16/07/2013 |
6.84
|
30 | 7.14 | 7.44 | 6.70 | 0 | 0 | 0 |
15/07/2013 |
7.14
|
3,000 | 7.64 | 7.64 | 7.14 | 0 | 0 | 0 |
12/07/2013 |
7.64
|
2,000 | 7.21 | 7.64 | 7.61 | 0 | 0 | 0 |
11/07/2013 |
7.21
|
10 | 7.71 | 7.71 | 7.21 | 0 | 0 | 0 |
10/07/2013 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
09/07/2013 |
7.71
|
10 | 7.24 | 7.71 | 7.71 | 0 | 0 | 0 |
08/07/2013 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
05/07/2013 |
7.24
|
610 | 7.71 | 7.71 | 7.21 | 0 | 0 | 0 |
04/07/2013 |
7.71
|
350 | 7.74 | 7.74 | 7.34 | 0 | 0 | 0 |
03/07/2013 |
7.74
|
230 | 7.91 | 7.91 | 7.41 | 0 | 0 | 0 |