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) |
-1.98 | -7.99% | 23,669,800 | -1,423,900 | -33.7 |
22.30
25.55
22.80
|
2 tháng
(2024-07-22) |
-0.25 | -1.09% | 55,486,300 | -3,154,200 | -76.6 |
21.90
25.55
22.80
|
3 tháng
(2024-06-21) |
0.04 | 0.16% | 90,566,700 | -2,568,400 | -60.4 |
21.42
27.28
22.80
|
6 tháng
(2024-03-25) |
3.30 | 16.94% | 163,805,800 | -351,200 | -17.4 |
17.77
27.28
22.80
|
12 tháng
(2023-09-25) |
10.79 | 89.91% | 269,606,000 | 627,541 | -5.6 |
11.24
27.28
22.80
|
24 tháng
(2022-09-30) |
11.97 | 110.60% | 372,477,889 | 839,850 | -2.7 |
5.05
27.28
22.80
|
36 tháng
(2021-10-05) |
6.39 | 38.93% | 660,674,506 | 805,366 | -4.0 |
5.05
27.28
22.80
|
60 tháng
(2019-10-16) |
16.74 | 276.53% | 913,912,845 | -4,769,486 | -35.4 |
4.30
27.28
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2013 |
11.64
|
49,532 | 11.67 | 11.67 | 11.57 | 0 | 0 | 0 |
21/11/2013 |
11.67
|
122,400 | 11.64 | 11.83 | 11.60 | 0 | 0 | 0 |
20/11/2013 |
11.64
|
22,800 | 11.64 | 11.64 | 11.57 | 0 | 0 | 0 |
19/11/2013 |
11.64
|
26,520 | 11.64 | 11.64 | 11.60 | 0 | 0 | 0 |
18/11/2013 |
11.64
|
48,300 | 11.64 | 11.67 | 11.54 | 0 | 0 | 0 |
15/11/2013 |
11.64
|
63,420 | 11.44 | 11.67 | 11.41 | 0 | 0 | 0 |
14/11/2013 |
11.44
|
39,600 | 11.47 | 11.47 | 11.44 | 0 | 0 | 0 |
13/11/2013 |
11.47
|
62,300 | 11.47 | 11.51 | 11.44 | 0 | 0 | 0 |
12/11/2013 |
11.47
|
58,120 | 11.57 | 11.57 | 11.47 | 0 | 0 | 0 |
11/11/2013 |
11.57
|
19,500 | 11.54 | 11.60 | 11.54 | 0 | 0 | 0 |
08/11/2013 |
11.54
|
10,720 | 11.57 | 11.57 | 11.54 | 0 | 0 | 0 |
07/11/2013 |
11.57
|
30,300 | 11.60 | 11.64 | 11.57 | 0 | 0 | 0 |
06/11/2013 |
11.60
|
25,000 | 11.67 | 11.67 | 11.60 | 0 | 0 | 0 |
05/11/2013 |
11.67
|
24,056 | 11.64 | 11.70 | 11.64 | 0 | 0 | 0 |
04/11/2013 |
11.64
|
22,100 | 11.64 | 11.67 | 11.57 | 0 | 0 | 0 |
01/11/2013 |
11.64
|
19,500 | 11.57 | 11.64 | 11.57 | 0 | 0 | 0 |
31/10/2013 |
11.57
|
20,700 | 11.54 | 11.57 | 11.54 | 0 | 0 | 0 |
30/10/2013 |
11.54
|
24,552 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
29/10/2013 |
11.54
|
41,000 | 11.54 | 11.54 | 11.27 | 0 | 0 | 0 |
28/10/2013 |
11.54
|
24,800 | 11.60 | 11.60 | 11.51 | 0 | 0 | 0 |
25/10/2013 |
11.60
|
58,200 | 11.67 | 11.67 | 11.60 | 0 | 0 | 0 |
24/10/2013 |
11.67
|
81,861 | 11.67 | 11.80 | 11.67 | 0 | 0 | 0 |
23/10/2013 |
11.67
|
77,309 | 11.54 | 11.67 | 11.60 | 0 | 0 | 0 |
22/10/2013 |
11.54
|
53,731 | 11.51 | 11.67 | 11.51 | 0 | 0 | 0 |
21/10/2013 |
11.51
|
56,100 | 11.54 | 11.67 | 11.51 | 0 | 0 | 0 |
18/10/2013 |
11.54
|
15,100 | 11.54 | 11.57 | 11.51 | 0 | 0 | 0 |
17/10/2013 |
11.54
|
24,700 | 11.54 | 11.60 | 11.51 | 0 | 0 | 0 |
16/10/2013 |
11.54
|
36,990 | 11.51 | 11.64 | 11.44 | 0 | 0 | 0 |
15/10/2013 |
11.51
|
39,200 | 11.51 | 11.57 | 11.44 | 0 | 0 | 0 |
14/10/2013 |
11.51
|
9,500 | 11.47 | 11.51 | 11.47 | 0 | 0 | 0 |
11/10/2013 |
11.47
|
18,620 | 11.54 | 11.54 | 11.47 | 0 | 0 | 0 |
10/10/2013 |
11.54
|
27,421 | 11.67 | 11.67 | 11.51 | 100 | 0 | 0.0 |
09/10/2013 |
11.67
|
2,880 | 11.74 | 11.74 | 11.60 | 0 | 0 | 0 |
08/10/2013 |
11.74
|
19,800 | 11.77 | 11.77 | 11.60 | 0 | 0 | 0 |
07/10/2013 |
11.77
|
48,400 | 11.41 | 11.80 | 11.44 | 0 | 0 | 0 |
04/10/2013 |
11.41
|
25,200 | 11.41 | 11.47 | 11.34 | 0 | 0 | 0 |
03/10/2013 |
11.41
|
62,340 | 11.41 | 11.41 | 11.34 | 0 | 0 | 0 |
02/10/2013 |
11.41
|
28,270 | 11.37 | 11.47 | 11.37 | 100 | 0 | 0.0 |
01/10/2013 |
11.37
|
57,100 | 11.37 | 11.51 | 11.37 | 0 | 0 | 0 |
30/09/2013 |
11.37
|
26,900 | 11.27 | 11.44 | 11.31 | 0 | 0 | 0 |
27/09/2013 |
11.27
|
50,700 | 11.27 | 11.27 | 11.24 | 0 | 0 | 0 |
26/09/2013 |
11.27
|
36,910 | 11.27 | 11.34 | 11.24 | 0 | 0 | 0 |
25/09/2013 |
11.27
|
28,550 | 11.27 | 11.31 | 11.14 | 0 | 0 | 0 |
24/09/2013 |
11.27
|
23,060 | 11.21 | 11.31 | 11.21 | 0 | 0 | 0 |
23/09/2013 |
11.21
|
55,507 | 11.18 | 11.21 | 11.11 | 0 | 0 | 0 |
20/09/2013 |
11.18
|
16,800 | 11.14 | 11.21 | 11.14 | 0 | 0 | 0 |
19/09/2013 |
11.14
|
9,500 | 11.11 | 11.21 | 11.14 | 0 | 0 | 0 |
18/09/2013 |
11.11
|
29,400 | 11.24 | 11.24 | 11.08 | 0 | 0 | 0 |
17/09/2013 |
11.24
|
14,000 | 11.24 | 11.27 | 11.14 | 0 | 0 | 0 |
16/09/2013 |
11.24
|
14,510 | 11.31 | 11.31 | 11.14 | 0 | 0 | 0 |
13/09/2013 |
11.31
|
17,900 | 11.31 | 11.31 | 11.21 | 0 | 0 | 0 |
12/09/2013 |
11.31
|
25,800 | 11.24 | 11.31 | 11.18 | 0 | 0 | 0 |
11/09/2013 |
11.24
|
8,700 | 11.18 | 11.31 | 11.18 | 0 | 0 | 0 |
10/09/2013 |
11.18
|
35,420 | 10.95 | 11.21 | 11.08 | 0 | 0 | 0 |
09/09/2013 |
10.95
|
52,250 | 11.27 | 11.27 | 10.91 | 0 | 0 | 0 |
06/09/2013 |
11.27
|
4,000 | 11.27 | 11.47 | 11.18 | 0 | 0 | 0 |
05/09/2013 |
11.27
|
14,520 | 11.18 | 11.34 | 11.11 | 0 | 0 | 0 |
04/09/2013 |
11.18
|
30,100 | 11.11 | 11.18 | 10.95 | 0 | 0 | 0 |
03/09/2013 |
11.11
|
34,300 | 11.11 | 11.18 | 11.01 | 0 | 0 | 0 |
30/08/2013 |
11.11
|
115,712 | 11.18 | 11.24 | 11.01 | 0 | 0 | 0 |
29/08/2013 |
11.18
|
56,710 | 11.37 | 11.51 | 11.18 | 0 | 0 | 0 |
28/08/2013 |
11.37
|
146,100 | 11.60 | 11.60 | 11.37 | 0 | 0 | 0 |
27/08/2013 |
11.60
|
122,400 | 11.83 | 11.83 | 11.54 | 0 | 0 | 0 |
26/08/2013 |
11.83
|
63,672 | 11.64 | 11.83 | 11.54 | 0 | 0 | 0 |
23/08/2013 |
11.64
|
97,430 | 11.74 | 11.90 | 11.64 | 0 | 0 | 0 |
22/08/2013 |
11.74
|
135,620 | 11.74 | 12.03 | 11.74 | 2,000 | 2,100 | -0.0 |
21/08/2013 |
11.74
|
42,196 | 11.90 | 11.90 | 11.70 | 0 | 0 | 0 |
20/08/2013 |
11.90
|
69,570 | 11.90 | 11.90 | 11.77 | 2,500 | 0 | 0.1 |
19/08/2013 |
11.90
|
63,300 | 11.83 | 11.90 | 11.77 | 0 | 0 | 0 |
16/08/2013 |
11.83
|
43,200 | 11.90 | 11.90 | 11.74 | 0 | 0 | 0 |
15/08/2013 |
11.90
|
67,430 | 11.74 | 11.93 | 11.74 | 0 | 0 | 0 |
14/08/2013 |
11.74
|
42,550 | 11.64 | 11.74 | 11.60 | 0 | 0 | 0 |
13/08/2013 |
11.64
|
35,500 | 11.60 | 11.77 | 11.57 | 0 | 0 | 0 |
12/08/2013 |
11.60
|
33,628 | 11.70 | 11.70 | 11.60 | 0 | 5,000 | -0.2 |
09/08/2013 |
11.70
|
53,800 | 11.77 | 11.83 | 11.70 | 0 | 15,400 | -0.6 |
08/08/2013 |
11.77
|
113,510 | 11.83 | 11.93 | 11.77 | 0 | 0 | 0 |
07/08/2013 |
11.83
|
129,500 | 11.74 | 12.06 | 11.70 | 0 | 20,000 | -0.7 |
06/08/2013 |
11.74
|
30,800 | 11.80 | 11.83 | 11.70 | 0 | 9,700 | -0.3 |
05/08/2013 |
11.80
|
19,302 | 11.80 | 11.80 | 11.70 | 0 | 0 | 0 |
02/08/2013 |
11.80
|
46,204 | 11.87 | 11.90 | 10.68 | 0 | 2,000 | -0.1 |
01/08/2013 |
11.87
|
80,804 | 11.77 | 12.03 | 11.60 | 100 | 0 | 0.0 |
31/07/2013 |
11.77
|
32,986 | 11.77 | 11.77 | 11.60 | 0 | 0 | 0 |
30/07/2013 |
11.77
|
45,558 | 11.57 | 11.77 | 11.54 | 0 | 0 | 0 |
29/07/2013 |
11.57
|
54,212 | 11.87 | 11.87 | 11.51 | 0 | 0 | 0 |
26/07/2013 |
11.87
|
64,700 | 11.90 | 12.00 | 11.70 | 0 | 4,300 | -0.2 |
25/07/2013 |
11.90
|
83,300 | 12.06 | 12.10 | 11.83 | 0 | 14,400 | -0.5 |
24/07/2013 |
12.06
|
187,800 | 12.52 | 12.52 | 12.06 | 0 | 9,000 | -0.3 |
23/07/2013 |
12.52
|
55,500 | 12.46 | 12.56 | 12.43 | 0 | 0 | 0 |
22/07/2013 |
12.46
|
136,600 | 12.62 | 12.62 | 12.39 | 0 | 0 | 0 |
19/07/2013 |
12.62
|
155,600 | 12.72 | 12.82 | 12.49 | 0 | 0 | 0 |
18/07/2013 |
12.72
|
51,400 | 12.69 | 12.79 | 12.66 | 0 | 0 | 0 |
17/07/2013 |
12.69
|
106,500 | 12.29 | 12.75 | 12.33 | 0 | 0 | 0 |
16/07/2013 |
12.29
|
82,800 | 12.16 | 12.29 | 12.06 | 0 | 0 | 0 |
15/07/2013 |
12.16
|
64,000 | 12.03 | 12.23 | 12.03 | 0 | 0 | 0 |
12/07/2013 |
12.03
|
38,600 | 11.77 | 12.03 | 11.77 | 0 | 0 | 0 |
11/07/2013 |
11.77
|
7,200 | 11.83 | 11.83 | 11.60 | 0 | 0 | 0 |
10/07/2013 |
11.83
|
13,400 | 11.77 | 11.83 | 11.60 | 0 | 0 | 0 |
09/07/2013 |
11.77
|
10,900 | 11.67 | 11.77 | 11.67 | 0 | 0 | 0 |
08/07/2013 |
11.67
|
55,100 | 11.97 | 11.97 | 11.67 | 0 | 0 | 0 |
05/07/2013 |
11.97
|
38,000 | 12.03 | 12.03 | 11.90 | 0 | 0 | 0 |