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) |
-0.10 | -7.69% | 626,700 | 0 | 0 |
1.20
1.30
1.20
|
2 tháng
(2024-07-22) |
-0.20 | -14.29% | 1,367,200 | 0 | 0 |
1.20
1.40
1.20
|
3 tháng
(2024-06-21) |
-0.50 | -29.41% | 2,875,100 | 0 | 0 |
1.20
1.70
1.20
|
6 tháng
(2024-03-25) |
-1.60 | -57.14% | 17,499,000 | -105 | -0.0 |
1.20
2.90
1.20
|
12 tháng
(2023-09-25) |
-2.10 | -63.64% | 44,026,400 | 49,595 | 0.2 |
1.20
3.30
1.20
|
24 tháng
(2022-09-30) |
-3 | -71.43% | 133,115,423 | 116,332 | 0.4 |
1.20
4.20
1.20
|
36 tháng
(2021-10-05) |
-1.91 | -61.41% | 209,217,500 | -1,544,080 | -9.4 |
1.20
11.95
1.20
|
60 tháng
(2019-10-16) |
0.55 | 84.62% | 266,037,200 | -962,430 | -7.9 |
0.58
11.95
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2013 |
7.60
|
1,141,860 | 7.40 | 7.70 | 7.40 | 800 | 0 | 0.0 |
18/11/2013 |
7.40
|
1,119,490 | 7.20 | 7.60 | 7.20 | 0 | 0 | 0 |
15/11/2013 |
7.20
|
406,630 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
14/11/2013 |
7.20
|
342,460 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
13/11/2013 |
7.20
|
500,030 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
12/11/2013 |
7.30
|
2,025,990 | 7.40 | 7.80 | 7.30 | 0 | 0 | 0 |
11/11/2013 |
7.40
|
779,620 | 7 | 7.40 | 6.90 | 0 | 0 | 0 |
08/11/2013 |
7
|
513,480 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
07/11/2013 |
6.90
|
836,700 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
06/11/2013 |
7.10
|
794,240 | 7 | 7.20 | 7 | 10,000 | 0 | 0.1 |
05/11/2013 |
7
|
625,110 | 7 | 7.10 | 6.80 | 0 | 10,000 | -0.1 |
04/11/2013 |
7
|
1,377,370 | 6.70 | 7.10 | 6.60 | 0 | 0 | 0 |
01/11/2013 |
6.70
|
347,010 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
31/10/2013 |
6.60
|
382,310 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
30/10/2013 |
6.60
|
135,110 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
29/10/2013 |
6.70
|
210,130 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
28/10/2013 |
6.60
|
316,330 | 6.50 | 6.70 | 6.50 | 19,480 | 0 | 0.1 |
25/10/2013 |
6.50
|
336,360 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
24/10/2013 |
6.60
|
533,520 | 6.80 | 6.80 | 6.50 | 0 | 10,000 | -0.1 |
23/10/2013 |
6.80
|
581,160 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
22/10/2013 |
6.70
|
505,550 | 6.70 | 6.80 | 6.50 | 11,000 | 0 | 0.1 |
21/10/2013 |
6.70
|
910,050 | 6.70 | 7 | 6.70 | 53,520 | 0 | 0.4 |
18/10/2013 |
6.70
|
258,610 | 6.70 | 6.80 | 6.50 | 22,160 | 0 | 0.1 |
17/10/2013 |
6.70
|
408,540 | 6.60 | 6.80 | 6.60 | 10,030 | 0 | 0.1 |
16/10/2013 |
6.60
|
403,330 | 6.50 | 6.80 | 6.40 | 120,850 | 0 | 0.8 |
15/10/2013 |
6.50
|
442,020 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
14/10/2013 |
6.30
|
312,170 | 6.50 | 6.50 | 6.20 | 0 | 5,000 | -0.0 |
11/10/2013 |
6.50
|
349,300 | 6.50 | 6.70 | 6.40 | 5,000 | 0 | 0.0 |
10/10/2013 |
6.50
|
832,070 | 6.80 | 6.90 | 6.50 | 0 | 8,620 | -0.1 |
09/10/2013 |
6.80
|
897,690 | 6.80 | 7 | 6.70 | 10,100 | 0 | 0.1 |
08/10/2013 |
6.80
|
586,420 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
07/10/2013 |
7.10
|
927,740 | 7 | 7.30 | 6.80 | 0 | 0 | 0 |
04/10/2013 |
7
|
683,770 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
03/10/2013 |
7.10
|
1,820,430 | 6.70 | 7.10 | 6.80 | 100 | 1,050 | -0.0 |
02/10/2013 |
6.70
|
1,309,520 | 6.30 | 6.70 | 6.30 | 11,600 | 0 | 0.1 |
01/10/2013 |
6.30
|
845,710 | 6.20 | 6.40 | 6.20 | 2,000 | 0 | 0.0 |
30/09/2013 |
6.20
|
374,650 | 6.20 | 6.30 | 6.10 | 200 | 0 | 0.0 |
27/09/2013 |
6.20
|
535,740 | 6.40 | 6.40 | 6.20 | 0 | 300 | -0.0 |
26/09/2013 |
6.40
|
332,420 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
25/09/2013 |
6.40
|
805,640 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
24/09/2013 |
6.20
|
904,990 | 5.90 | 6.30 | 5.80 | 0 | 0 | 0 |
23/09/2013 |
5.90
|
415,490 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
20/09/2013 |
5.80
|
233,580 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
19/09/2013 |
5.80
|
168,300 | 5.70 | 6 | 5.70 | 1,300 | 0 | 0.0 |
18/09/2013 |
5.70
|
389,590 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
17/09/2013 |
6.10
|
281,920 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
16/09/2013 |
6.20
|
262,680 | 6.30 | 6.40 | 6.10 | 2,000 | 0 | 0.0 |
13/09/2013 |
6.30
|
234,820 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
12/09/2013 |
6.30
|
561,420 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
11/09/2013 |
6.10
|
354,390 | 6 | 6.20 | 6 | 0 | 0 | 0 |
10/09/2013 |
6
|
252,460 | 6.10 | 6.20 | 6 | 3,000 | 0 | 0.0 |
09/09/2013 |
6.10
|
294,650 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
06/09/2013 |
6.30
|
303,590 | 6.30 | 6.40 | 6.20 | 12,350 | 0 | 0.1 |
05/09/2013 |
6.30
|
519,570 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
04/09/2013 |
6.40
|
422,670 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
03/09/2013 |
6.60
|
183,560 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
30/08/2013 |
6.80
|
201,270 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
29/08/2013 |
6.70
|
217,350 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
28/08/2013 |
6.70
|
442,240 | 7 | 7 | 6.60 | 0 | 0 | 0 |
27/08/2013 |
7
|
101,500 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
26/08/2013 |
7.10
|
194,520 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
23/08/2013 |
7
|
318,210 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
22/08/2013 |
7.10
|
353,970 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
21/08/2013 |
7.30
|
395,840 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
20/08/2013 |
7.40
|
1,036,340 | 7.20 | 7.70 | 7.10 | 6,900 | 8,000 | -0.0 |
19/08/2013 |
7.20
|
373,990 | 7.20 | 7.30 | 7 | 50 | 0 | 0.0 |
16/08/2013 |
7.20
|
427,360 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
15/08/2013 |
7
|
503,650 | 6.80 | 7.10 | 6.50 | 0 | 0 | 0 |
14/08/2013 |
6.80
|
609,960 | 6.80 | 6.80 | 6.50 | 0 | 24,000 | -0.2 |
13/08/2013 |
6.80
|
437,060 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
12/08/2013 |
7.10
|
182,800 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
09/08/2013 |
7.20
|
173,760 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
08/08/2013 |
7.30
|
349,430 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
07/08/2013 |
7.30
|
627,930 | 7.20 | 7.50 | 7.10 | 10,000 | 0 | 0.1 |
06/08/2013 |
7.20
|
544,440 | 7.50 | 7.50 | 7.10 | 0 | 10 | -0.0 |
05/08/2013 |
7.50
|
253,550 | 7.70 | 7.70 | 7.50 | 0 | 112,500 | -0.8 |
02/08/2013 |
7.70
|
360,400 | 7.70 | 7.90 | 7.60 | 0 | 48,700 | -0.4 |
01/08/2013 |
7.70
|
394,600 | 7.60 | 8 | 7.60 | 8,010 | 160,320 | -1.2 |
31/07/2013 |
7.60
|
161,850 | 7.70 | 7.80 | 7.50 | 10,000 | 0 | 0.1 |
30/07/2013 |
7.70
|
247,720 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
29/07/2013 |
7.80
|
362,080 | 8.30 | 8.40 | 7.80 | 0 | 0 | 0 |
26/07/2013 |
8.30
|
223,110 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
25/07/2013 |
8.40
|
232,700 | 8.60 | 8.60 | 8.40 | 85,000 | 0 | 0.7 |
24/07/2013 |
8.60
|
403,300 | 8.60 | 8.70 | 8.40 | 0 | 11,600 | -0.1 |
23/07/2013 |
8.60
|
683,940 | 9 | 9.10 | 8.50 | 0 | 0 | 0 |
22/07/2013 |
9
|
770,520 | 9.60 | 9.70 | 9 | 24,550 | 0 | 0.2 |
19/07/2013 |
9.60
|
272,750 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
18/07/2013 |
9.60
|
289,810 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
17/07/2013 |
9.80
|
388,420 | 9.70 | 9.90 | 9.60 | 0 | 11,150 | -0.1 |
16/07/2013 |
9.70
|
271,850 | 9.60 | 9.80 | 9.50 | 0 | 2,280 | -0.0 |
15/07/2013 |
9.60
|
179,080 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
12/07/2013 |
9.70
|
229,490 | 9.40 | 9.80 | 9.40 | 0 | 0 | 0 |
11/07/2013 |
9.40
|
69,310 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
10/07/2013 |
9.40
|
117,950 | 9.40 | 9.60 | 9.30 | 0 | 0 | 0 |
09/07/2013 |
9.40
|
163,790 | 9.50 | 9.70 | 9.40 | 20,000 | 5,920 | 0.1 |
08/07/2013 |
9.50
|
222,830 | 9.70 | 9.80 | 9.40 | 0 | 0 | 0 |
05/07/2013 |
9.70
|
151,670 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
04/07/2013 |
9.80
|
185,090 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
03/07/2013 |
9.80
|
102,960 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
02/07/2013 |
9.90
|
141,280 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |