Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
2.25 | 5.67% | 27,864,600 | 3,068,000 | 126.6 |
39.70
42
41.95
|
2 tháng
(2024-07-22) |
0.95 | 2.32% | 59,497,500 | -765,301 | -24.1 |
37.25
42
41.95
|
3 tháng
(2024-06-20) |
0.75 | 1.82% | 118,827,100 | 2,653,485 | 136.6 |
37.25
44.10
41.95
|
6 tháng
(2024-03-22) |
-1.01 | -2.35% | 301,397,600 | 8,857,537 | 429.6 |
35.59
45.38
41.95
|
12 tháng
(2023-09-25) |
8.63 | 25.90% | 649,288,400 | 27,679,146 | 1,154.9 |
29.96
45.38
41.95
|
24 tháng
(2022-09-29) |
11.62 | 38.30% | 1,270,932,000 | 38,854,161 | 1,329.4 |
17.16
45.38
41.95
|
36 tháng
(2021-10-04) |
6.19 | 17.31% | 2,258,780,100 | 18,807,442 | -66.9 |
17.16
62.61
41.95
|
60 tháng
(2019-10-15) |
22.47 | 115.37% | 2,972,209,310 | 4,297,444 | -564.8 |
12.71
62.61
41.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2013 |
7.09
|
11,000 | 7.05 | 7.30 | 7.09 | 0 | 0 | 0 |
19/11/2013 |
7.05
|
10,020 | 7.05 | 7.05 | 6.97 | 0 | 0 | 0 |
18/11/2013 |
7.05
|
2,920 | 7.26 | 7.30 | 6.97 | 140,000 | 0 | 2.4 |
15/11/2013 |
7.26
|
9,960 | 7.34 | 7.34 | 7.05 | 0 | 0 | 0 |
14/11/2013 |
7.34
|
37,890 | 6.89 | 7.34 | 7.14 | 150,000 | 0 | 2.5 |
13/11/2013 |
6.89
|
31,000 | 7.05 | 7.09 | 6.89 | 1,670 | 20,000 | -0.3 |
12/11/2013 |
7.05
|
30,480 | 7.55 | 7.55 | 7.05 | 300 | 0 | 0.0 |
11/11/2013 |
7.55
|
6,880 | 7.59 | 7.63 | 7.47 | 0 | 0 | 0 |
08/11/2013 |
7.59
|
60 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
07/11/2013 |
7.59
|
101,510 | 7.38 | 7.80 | 7.26 | 300 | 0 | 0.0 |
06/11/2013 |
7.38
|
760 | 7.09 | 7.38 | 7.30 | 0 | 0 | 0 |
05/11/2013 |
7.09
|
8,380 | 7.05 | 7.34 | 7.05 | 125,900 | 0 | 2.1 |
04/11/2013 |
7.05
|
3,060 | 7.55 | 7.55 | 7.05 | 600 | 0 | 0.0 |
01/11/2013 |
7.55
|
3,910 | 7.47 | 7.55 | 7.43 | 600 | 0 | 0.0 |
31/10/2013 |
7.47
|
400 | 7.51 | 7.51 | 7.47 | 300 | 0 | 0.0 |
30/10/2013 |
7.51
|
100 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
29/10/2013 |
7.51
|
19,330 | 7.76 | 7.80 | 7.47 | 0 | 0 | 0 |
28/10/2013 |
7.76
|
70 | 7.55 | 7.76 | 7.76 | 0 | 0 | 0 |
25/10/2013 |
7.55
|
29,000 | 7.51 | 7.55 | 7.47 | 0 | 0 | 0 |
24/10/2013 |
7.51
|
2,060 | 7.68 | 7.68 | 7.47 | 150,000 | 0 | 2.7 |
23/10/2013 |
7.68
|
600 | 7.84 | 7.84 | 7.47 | 0 | 0 | 0 |
22/10/2013 |
7.84
|
1,500 | 7.59 | 7.84 | 7.84 | 0 | 0 | 0 |
21/10/2013 |
7.59
|
1,580 | 7.72 | 7.72 | 7.30 | 0 | 0 | 0 |
18/10/2013 |
7.72
|
1,400 | 7.76 | 7.76 | 7.68 | 0 | 700 | -0.0 |
17/10/2013 |
7.76
|
110 | 7.76 | 7.76 | 7.76 | 0 | 10 | -0.0 |
16/10/2013 |
7.76
|
1,020 | 7.84 | 7.84 | 7.76 | 0 | 0 | 0 |
15/10/2013 |
7.84
|
2,130 | 7.47 | 7.84 | 7.26 | 0 | 0 | 0 |
14/10/2013 |
7.47
|
7,070 | 7.88 | 7.88 | 7.47 | 0 | 0 | 0 |
11/10/2013 |
7.88
|
6,750 | 7.63 | 8.05 | 7.38 | 0 | 0 | 0 |
10/10/2013 |
7.63
|
11,820 | 8.17 | 8.17 | 7.63 | 0 | 0 | 0 |
09/10/2013 |
8.17
|
6,240 | 8.30 | 8.30 | 7.72 | 75,000 | 0 | 1.5 |
08/10/2013 |
8.30
|
17,660 | 8.59 | 8.59 | 8.01 | 0 | 0 | 0 |
07/10/2013 |
8.59
|
130 | 8.59 | 8.59 | 8.55 | 0 | 0 | 0 |
04/10/2013 |
8.59
|
6,140 | 8.59 | 8.59 | 8.30 | 2,500 | 50 | 0.1 |
03/10/2013 |
8.59
|
36,630 | 8.71 | 8.71 | 8.13 | 0 | 0 | 0 |
02/10/2013 |
8.71
|
34,820 | 8.88 | 8.88 | 8.30 | 0 | 0 | 0 |
01/10/2013 |
8.88
|
27,520 | 8.63 | 8.92 | 8.84 | 0 | 0 | 0 |
30/09/2013 |
8.63
|
26,190 | 9.25 | 9.25 | 8.63 | 50 | 0 | 0.0 |
27/09/2013 |
9.25
|
68,320 | 9.25 | 9.42 | 8.63 | 0 | 0 | 0 |
26/09/2013 |
9.25
|
43,850 | 9.33 | 9.54 | 8.71 | 0 | 0 | 0 |
25/09/2013 |
9.33
|
39,030 | 9.54 | 9.54 | 9.25 | 0 | 0 | 0 |
24/09/2013 |
9.54
|
37,800 | 9.00 | 9.54 | 9.50 | 0 | 0 | 0 |
23/09/2013 |
9.00
|
3,020 | 9.33 | 9.33 | 9.00 | 0 | 0 | 0 |
20/09/2013 |
9.33
|
39,000 | 8.75 | 9.33 | 9.13 | 0 | 0 | 0 |
19/09/2013 |
8.75
|
10 | 9.38 | 9.38 | 8.75 | 0 | 0 | 0 |
18/09/2013 |
9.38
|
14,090 | 9.42 | 9.42 | 8.80 | 0 | 0 | 0 |
17/09/2013 |
9.42
|
37,640 | 9.42 | 9.46 | 9.38 | 0 | 0 | 0 |
16/09/2013 |
9.42
|
37,440 | 9.46 | 9.46 | 9.13 | 0 | 0 | 0 |
13/09/2013 |
9.46
|
27,110 | 9.54 | 9.54 | 8.88 | 0 | 0 | 0 |
12/09/2013 |
9.54
|
22,040 | 9.54 | 9.54 | 9.33 | 0 | 0 | 0 |
11/09/2013 |
9.54
|
28,120 | 9.50 | 9.54 | 9.29 | 0 | 0 | 0 |
10/09/2013 |
9.50
|
26,440 | 9.33 | 9.50 | 9.13 | 0 | 0 | 0 |
09/09/2013 |
9.33
|
30,130 | 9.63 | 9.63 | 8.96 | 0 | 0 | 0 |
06/09/2013 |
9.63
|
27,560 | 9.50 | 9.63 | 8.96 | 0 | 0 | 0 |
05/09/2013 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
04/09/2013 |
9.50
|
25,280 | 9.54 | 9.54 | 9.38 | 0 | 0 | 0 |
03/09/2013 |
9.54
|
24,020 | 9.54 | 9.75 | 9.33 | 0 | 0 | 0 |
30/08/2013 |
9.54
|
25,960 | 9.42 | 9.54 | 8.80 | 0 | 0 | 0 |
29/08/2013 |
9.42
|
20,010 | 9.54 | 9.54 | 9.42 | 0 | 0 | 0 |
28/08/2013 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
27/08/2013 |
9.54
|
23,180 | 9.50 | 9.63 | 8.96 | 0 | 0 | 0 |
26/08/2013 |
9.50
|
29,010 | 9.67 | 9.67 | 9.33 | 0 | 0 | 0 |
23/08/2013 |
9.67
|
10,010 | 9.67 | 9.67 | 9.63 | 0 | 0 | 0 |
22/08/2013 |
9.67
|
21,000 | 9.75 | 9.75 | 9.67 | 0 | 0 | 0 |
21/08/2013 |
9.75
|
30,340 | 9.79 | 9.79 | 9.25 | 0 | 0 | 0 |
20/08/2013 |
9.79
|
32,270 | 9.87 | 9.87 | 9.54 | 0 | 0 | 0 |
19/08/2013 |
9.87
|
21,000 | 9.87 | 9.92 | 9.75 | 0 | 0 | 0 |
16/08/2013 |
9.87
|
28,010 | 9.83 | 9.87 | 9.54 | 0 | 0 | 0 |
15/08/2013 |
9.83
|
29,100 | 9.96 | 9.96 | 9.54 | 0 | 0 | 0 |
14/08/2013 |
9.96
|
35,160 | 9.38 | 9.96 | 8.92 | 0 | 0 | 0 |
13/08/2013 |
9.38
|
27,200 | 9.38 | 9.38 | 9.25 | 0 | 0 | 0 |
12/08/2013 |
9.38
|
30,330 | 9.42 | 9.42 | 8.92 | 0 | 0 | 0 |
09/08/2013 |
9.42
|
21,320 | 9.33 | 9.42 | 8.75 | 0 | 0 | 0 |
08/08/2013 |
9.33
|
25,900 | 9.09 | 9.33 | 8.67 | 0 | 8,000 | -0.2 |
07/08/2013 |
9.09
|
10 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
06/08/2013 |
9.09
|
11,500 | 9.09 | 9.09 | 9.04 | 0 | 0 | 0 |
05/08/2013 |
9.09
|
10 | 8.63 | 9.09 | 9.09 | 0 | 0 | 0 |
02/08/2013 |
8.63
|
74,800 | 9.13 | 9.13 | 8.63 | 68,800 | 0 | 1.5 |
01/08/2013 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
31/07/2013 |
9.13
|
510 | 9.13 | 9.13 | 8.92 | 0 | 0 | 0 |
30/07/2013 |
9.13
|
450 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
29/07/2013 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
26/07/2013 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
25/07/2013 |
9.13
|
10 | 9.04 | 9.13 | 9.13 | 0 | 0 | 0 |
24/07/2013 |
9.04
|
8,540 | 9.25 | 9.25 | 9.04 | 0 | 0 | 0 |
23/07/2013 |
9.25
|
1,200 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
22/07/2013 |
9.25
|
13,000 | 9.25 | 9.25 | 9.21 | 0 | 0 | 0 |
19/07/2013 |
9.25
|
23,700 | 9.21 | 9.25 | 9.21 | 0 | 0 | 0 |
18/07/2013 |
9.21
|
30,820 | 9.21 | 9.21 | 8.96 | 0 | 0 | 0 |
17/07/2013 |
9.21
|
18,890 | 9.13 | 9.21 | 9.09 | 0 | 0 | 0 |
16/07/2013 |
9.13
|
27,360 | 9.13 | 9.13 | 9.09 | 0 | 0 | 0 |
15/07/2013 |
9.13
|
42,060 | 9.21 | 9.25 | 9.13 | 0 | 0 | 0 |
12/07/2013 |
9.21
|
29,300 | 9.13 | 9.25 | 9.13 | 0 | 0 | 0 |
11/07/2013 |
9.13
|
24,550 | 9.25 | 9.25 | 9.13 | 0 | 0 | 0 |
10/07/2013 |
9.25
|
16,520 | 9.33 | 9.33 | 9.09 | 0 | 0 | 0 |
09/07/2013 |
9.33
|
6,500 | 9.04 | 9.33 | 9.33 | 0 | 0 | 0 |
08/07/2013 |
9.04
|
12,980 | 9.33 | 9.46 | 9.04 | 0 | 0 | 0 |
05/07/2013 |
9.33
|
19,450 | 9.33 | 9.33 | 9.17 | 0 | 0 | 0 |
04/07/2013 |
9.33
|
24,280 | 9.13 | 9.54 | 8.75 | 0 | 0 | 0 |
03/07/2013 |
9.13
|
49,230 | 9.17 | 9.54 | 8.84 | 0 | 1,010 | -0.0 |