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) |
-1 | -4.35% | 512,700 | -730,728 | -16.3 |
21.80
23
22
|
2 tháng
(2024-07-22) |
-2.80 | -11.29% | 1,141,800 | -725,128 | -16.2 |
21.25
24.80
22
|
3 tháng
(2024-06-24) |
-1.50 | -6.38% | 2,087,900 | -708,228 | -15.8 |
21.25
25.50
22
|
6 tháng
(2024-03-25) |
-3 | -12% | 7,479,900 | -710,928 | -15.9 |
21.25
26
22
|
12 tháng
(2023-09-26) |
3.10 | 16.40% | 31,659,700 | -727,493 | -16.2 |
17.60
26
22
|
24 tháng
(2022-10-03) |
3.95 | 21.88% | 175,278,800 | -847,364 | -19.1 |
11.95
26
22
|
36 tháng
(2021-10-06) |
-14.50 | -39.73% | 550,005,400 | -682,324 | -22.2 |
11.95
59.70
22
|
60 tháng
(2019-10-17) |
4.78 | 27.79% | 603,562,370 | -11,759,984 | -245.3 |
11.95
59.70
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
7.47
|
333,460 | 7.57 | 7.93 | 7.47 | 0 | 0 | 0 |
20/11/2013 |
7.57
|
140,910 | 7.67 | 7.73 | 7.57 | 0 | 0 | 0 |
19/11/2013 |
7.67
|
203,370 | 7.67 | 7.83 | 7.57 | 0 | 0 | 0 |
18/11/2013 |
7.67
|
127,180 | 7.78 | 7.83 | 7.37 | 4,000 | 0 | 0.1 |
15/11/2013 |
7.78
|
220,380 | 7.78 | 7.83 | 7.67 | 2,500 | 1,000 | 0.0 |
14/11/2013 |
7.78
|
473,620 | 7.67 | 7.78 | 7.62 | 1,000 | 1,000 | -0.0 |
13/11/2013 |
7.67
|
273,830 | 7.62 | 7.73 | 7.57 | 27,000 | 0 | 0.4 |
12/11/2013 |
7.62
|
381,740 | 7.62 | 7.78 | 7.57 | 0 | 0 | 0 |
11/11/2013 |
7.62
|
297,050 | 7.47 | 7.78 | 7.47 | 0 | 0 | 0 |
08/11/2013 |
7.47
|
138,430 | 7.67 | 7.78 | 7.47 | 1,100 | 0 | 0.0 |
07/11/2013 |
7.67
|
160,880 | 7.83 | 7.88 | 7.67 | 0 | 0 | 0 |
06/11/2013 |
7.83
|
319,850 | 7.93 | 7.98 | 7.73 | 3,000 | 0 | 0.0 |
05/11/2013 |
7.93
|
264,340 | 7.62 | 7.93 | 7.57 | 0 | 0 | 0 |
04/11/2013 |
7.62
|
137,490 | 7.42 | 7.73 | 7.31 | 0 | 0 | 0 |
01/11/2013 |
7.42
|
50,830 | 7.37 | 7.47 | 7.21 | 0 | 14,050 | -0.2 |
31/10/2013 |
7.37
|
90,710 | 7.52 | 7.62 | 7.37 | 0 | 42,350 | -0.6 |
30/10/2013 |
7.52
|
208,210 | 7.42 | 7.67 | 7.42 | 0 | 112,980 | -1.7 |
29/10/2013 |
7.42
|
239,860 | 7.47 | 7.62 | 7.37 | 0 | 172,520 | -2.5 |
28/10/2013 |
7.47
|
160,300 | 7.98 | 7.98 | 7.47 | 0 | 14,760 | -0.2 |
25/10/2013 |
7.98
|
224,740 | 8.03 | 8.09 | 7.73 | 0 | 0 | 0 |
24/10/2013 |
8.03
|
671,670 | 7.52 | 8.03 | 7.57 | 0 | 0 | 0 |
23/10/2013 |
7.52
|
271,760 | 7.06 | 7.52 | 7.06 | 3,000 | 0 | 0.0 |
22/10/2013 |
7.06
|
302,600 | 6.70 | 7.16 | 6.70 | 0 | 0 | 0 |
21/10/2013 |
6.70
|
205,790 | 6.95 | 6.95 | 6.54 | 0 | 5,000 | -0.1 |
18/10/2013 |
6.95
|
17,090 | 6.85 | 6.95 | 6.80 | 0 | 0 | 0 |
17/10/2013 |
6.85
|
23,940 | 6.80 | 6.95 | 6.75 | 0 | 0 | 0 |
16/10/2013 |
6.80
|
14,280 | 6.80 | 6.95 | 6.70 | 0 | 0 | 0 |
15/10/2013 |
6.80
|
4,000 | 6.85 | 6.85 | 6.80 | 0 | 0 | 0 |
14/10/2013 |
6.85
|
18,860 | 6.80 | 6.85 | 6.59 | 500 | 0 | 0.0 |
11/10/2013 |
6.80
|
26,260 | 6.75 | 6.80 | 6.64 | 0 | 0 | 0 |
10/10/2013 |
6.75
|
16,390 | 7.00 | 7.06 | 6.75 | 0 | 0 | 0 |
09/10/2013 |
7.00
|
44,510 | 6.70 | 7.00 | 6.75 | 0 | 0 | 0 |
08/10/2013 |
6.70
|
53,300 | 6.59 | 7.00 | 6.54 | 0 | 0 | 0 |
07/10/2013 |
6.59
|
11,850 | 6.49 | 6.70 | 6.49 | 210 | 0 | 0.0 |
04/10/2013 |
6.49
|
12,720 | 6.75 | 6.85 | 6.49 | 0 | 0 | 0 |
03/10/2013 |
6.75
|
4,660 | 6.85 | 6.85 | 6.54 | 0 | 10 | -0.0 |
02/10/2013 |
6.85
|
13,290 | 6.85 | 6.85 | 6.70 | 0 | 0 | 0 |
01/10/2013 |
6.85
|
51,360 | 6.80 | 6.90 | 6.64 | 0 | 0 | 0 |
30/09/2013 |
6.80
|
21,770 | 6.75 | 6.90 | 6.75 | 60 | 0 | 0.0 |
27/09/2013 |
6.75
|
56,860 | 6.39 | 6.80 | 6.39 | 0 | 0 | 0 |
26/09/2013 |
6.39
|
8,740 | 6.39 | 6.49 | 6.39 | 0 | 0 | 0 |
25/09/2013 |
6.39
|
19,060 | 6.18 | 6.59 | 6.18 | 0 | 0 | 0 |
24/09/2013 |
6.18
|
14,550 | 6.28 | 6.34 | 6.13 | 1,660 | 0 | 0.0 |
23/09/2013 |
6.28
|
3,370 | 6.18 | 6.39 | 6.18 | 1,340 | 0 | 0.0 |
20/09/2013 |
6.18
|
1,060 | 6.18 | 6.23 | 6.18 | 1,000 | 0 | 0.0 |
19/09/2013 |
6.18
|
100 | 6.18 | 6.23 | 6.08 | 0 | 0 | 0 |
18/09/2013 |
6.18
|
2,910 | 6.18 | 6.23 | 5.92 | 0 | 0 | 0 |
17/09/2013 |
6.18
|
6,320 | 6.18 | 6.18 | 6.03 | 0 | 0 | 0 |
16/09/2013 |
6.18
|
8,890 | 6.34 | 6.34 | 5.97 | 500 | 0 | 0.0 |
13/09/2013 |
6.34
|
8,200 | 6.39 | 6.39 | 6.18 | 0 | 0 | 0 |
12/09/2013 |
6.39
|
6,390 | 6.39 | 6.54 | 6.23 | 0 | 0 | 0 |
11/09/2013 |
6.39
|
2,990 | 6.39 | 6.59 | 6.23 | 0 | 0 | 0 |
10/09/2013 |
6.39
|
2,560 | 6.49 | 6.49 | 6.39 | 0 | 0 | 0 |
09/09/2013 |
6.49
|
14,720 | 6.44 | 6.49 | 6.13 | 0 | 0 | 0 |
06/09/2013 |
6.44
|
5,110 | 6.49 | 6.59 | 6.34 | 0 | 0 | 0 |
05/09/2013 |
6.49
|
7,330 | 6.34 | 6.70 | 6.34 | 0 | 0 | 0 |
04/09/2013 |
6.34
|
14,020 | 6.54 | 6.59 | 6.28 | 0 | 0 | 0 |
03/09/2013 |
6.54
|
6,150 | 6.59 | 6.64 | 6.44 | 0 | 0 | 0 |
30/08/2013 |
6.59
|
760 | 6.59 | 6.64 | 6.49 | 0 | 0 | 0 |
29/08/2013 |
6.59
|
2,360 | 6.59 | 6.70 | 6.59 | 0 | 0 | 0 |
28/08/2013 |
6.59
|
4,980 | 6.64 | 6.75 | 6.39 | 0 | 0 | 0 |
27/08/2013 |
6.64
|
11,160 | 6.64 | 6.75 | 6.59 | 0 | 0 | 0 |
26/08/2013 |
6.64
|
16,470 | 6.70 | 6.70 | 6.59 | 0 | 0 | 0 |
23/08/2013 |
6.70
|
18,540 | 6.70 | 6.75 | 6.64 | 0 | 0 | 0 |
22/08/2013 |
6.70
|
27,560 | 6.80 | 6.95 | 6.70 | 0 | 0 | 0 |
21/08/2013 |
6.80
|
25,080 | 7.16 | 7.16 | 6.80 | 0 | 0 | 0 |
20/08/2013 |
7.16
|
5,810 | 7.16 | 7.16 | 7.00 | 0 | 0 | 0 |
19/08/2013 |
7.16
|
6,190 | 7.11 | 7.37 | 7.11 | 0 | 0 | 0 |
16/08/2013 |
7.11
|
68,070 | 6.64 | 7.11 | 6.70 | 0 | 8,000 | -0.1 |
15/08/2013 |
6.64
|
5,090 | 6.70 | 6.70 | 6.54 | 0 | 0 | 0 |
14/08/2013 |
6.70
|
3,390 | 6.70 | 6.70 | 6.59 | 0 | 0 | 0 |
13/08/2013 |
6.70
|
4,030 | 6.75 | 6.75 | 6.64 | 0 | 0 | 0 |
12/08/2013 |
6.75
|
8,060 | 6.80 | 6.80 | 6.64 | 0 | 0 | 0 |
09/08/2013 |
6.80
|
17,560 | 6.90 | 6.90 | 6.64 | 0 | 0 | 0 |
08/08/2013 |
6.90
|
7,450 | 6.90 | 7.06 | 6.70 | 0 | 0 | 0 |
07/08/2013 |
6.90
|
15,810 | 6.70 | 7.06 | 6.70 | 0 | 0 | 0 |
06/08/2013 |
6.70
|
4,070 | 6.75 | 6.85 | 6.44 | 0 | 0 | 0 |
05/08/2013 |
6.75
|
37,640 | 6.70 | 6.85 | 6.70 | 19,990 | 0 | 0.3 |
02/08/2013 |
6.70
|
13,650 | 6.64 | 6.75 | 6.64 | 0 | 0 | 0 |
01/08/2013 |
6.64
|
29,870 | 6.70 | 6.70 | 6.64 | 0 | 0 | 0 |
31/07/2013 |
6.70
|
26,060 | 6.85 | 6.85 | 6.59 | 0 | 0 | 0 |
30/07/2013 |
6.85
|
27,160 | 6.70 | 6.85 | 6.59 | 0 | 0 | 0 |
29/07/2013 |
6.70
|
17,990 | 6.75 | 6.75 | 6.49 | 0 | 4,500 | -0.1 |
26/07/2013 |
6.75
|
34,880 | 7.11 | 7.11 | 6.70 | 0 | 0 | 0 |
25/07/2013 |
7.11
|
20,720 | 7.21 | 7.21 | 6.85 | 0 | 0 | 0 |
24/07/2013 |
7.21
|
27,300 | 7.26 | 7.26 | 7.16 | 0 | 0 | 0 |
23/07/2013 |
7.26
|
38,500 | 7.16 | 7.26 | 7.11 | 0 | 0 | 0 |
22/07/2013 |
7.16
|
47,340 | 7.52 | 7.52 | 7.11 | 50,000 | 0 | 0.7 |
19/07/2013 |
7.52
|
14,410 | 7.52 | 7.52 | 7.37 | 0 | 0 | 0 |
18/07/2013 |
7.52
|
46,710 | 7.62 | 7.62 | 7.21 | 0 | 0 | 0 |
17/07/2013 |
7.62
|
51,080 | 7.67 | 7.67 | 7.52 | 1,000 | 100 | 0.0 |
16/07/2013 |
7.67
|
40,980 | 7.57 | 7.67 | 7.57 | 0 | 500 | -0.0 |
15/07/2013 |
7.57
|
67,530 | 7.52 | 7.62 | 7.47 | 13,000 | 0 | 0.2 |
12/07/2013 |
7.52
|
53,560 | 7.42 | 7.52 | 7.11 | 0 | 0 | 0 |
11/07/2013 |
7.42
|
7,280 | 7.47 | 7.47 | 7.31 | 0 | 0 | 0 |
10/07/2013 |
7.47
|
2,620 | 7.37 | 7.47 | 7.26 | 0 | 0 | 0 |
09/07/2013 |
7.37
|
78,300 | 7.57 | 7.57 | 7.26 | 0 | 0 | 0 |
08/07/2013 |
7.57
|
41,400 | 7.88 | 7.88 | 7.52 | 0 | 4,900 | -0.1 |
05/07/2013 |
7.88
|
18,860 | 8.19 | 8.19 | 7.83 | 0 | 0 | 0 |
04/07/2013 |
8.19
|
15,260 | 8.40 | 8.40 | 8.09 | 0 | 0 | 0 |