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) |
-0.70 | -4.09% | 8,300 | -1,000 | -0.0 |
16.40
17.90
16.40
|
2 tháng
(2024-07-22) |
-1.63 | -9.03% | 30,000 | -700 | -0.0 |
16.40
18.52
16.40
|
3 tháng
(2024-06-24) |
-1.78 | -9.77% | 68,600 | -25,676 | -0.5 |
16.40
19.11
16.40
|
6 tháng
(2024-03-25) |
-2.81 | -14.61% | 228,000 | -93,851 | -1.8 |
16.40
21.07
16.40
|
12 tháng
(2023-09-26) |
-1.03 | -5.92% | 411,900 | -155,551 | -3.0 |
16.40
21.42
16.40
|
24 tháng
(2022-10-03) |
-1.03 | -5.92% | 905,200 | -278,289 | -5.9 |
14.96
27.03
16.40
|
36 tháng
(2021-10-06) |
-5.21 | -24.11% | 1,383,600 | -288,810 | -6.0 |
14.96
27.03
16.40
|
60 tháng
(2019-10-17) |
-0.46 | -2.71% | 2,152,310 | -316,580 | -6.5 |
12.55
27.03
16.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/11/2013 |
9.13
|
310 | 9.17 | 9.40 | 9.13 | 0 | 0 | 0 |
11/11/2013 |
9.17
|
9,030 | 9.08 | 9.31 | 8.86 | 0 | 0 | 0 |
08/11/2013 |
9.08
|
1,150 | 9.04 | 9.13 | 8.81 | 0 | 0 | 0 |
07/11/2013 |
9.04
|
4,250 | 9.04 | 9.22 | 8.86 | 200 | 0 | 0.0 |
06/11/2013 |
9.04
|
1,930 | 9.13 | 9.26 | 8.99 | 0 | 0 | 0 |
05/11/2013 |
9.13
|
1,320 | 9.13 | 9.17 | 8.99 | 0 | 0 | 0 |
04/11/2013 |
9.13
|
2,010 | 9.22 | 9.22 | 8.68 | 0 | 0 | 0 |
01/11/2013 |
9.22
|
10,740 | 9.22 | 9.22 | 8.59 | 0 | 0 | 0 |
31/10/2013 |
9.22
|
3,640 | 9.22 | 9.31 | 8.72 | 0 | 0 | 0 |
30/10/2013 |
9.22
|
110 | 9.04 | 9.22 | 9.22 | 0 | 0 | 0 |
29/10/2013 |
9.04
|
130 | 8.72 | 9.04 | 9.04 | 0 | 0 | 0 |
28/10/2013 |
8.72
|
13,430 | 9.22 | 9.22 | 8.59 | 0 | 0 | 0 |
25/10/2013 |
9.22
|
5,170 | 8.90 | 9.45 | 8.77 | 0 | 0 | 0 |
24/10/2013 |
8.90
|
31,670 | 9.31 | 9.94 | 8.90 | 0 | 0 | 0 |
23/10/2013 |
9.31
|
27,020 | 8.90 | 9.49 | 8.81 | 0 | 5,790 | -0.1 |
22/10/2013 |
8.90
|
6,660 | 8.99 | 8.99 | 8.41 | 0 | 0 | 0 |
21/10/2013 |
8.99
|
430 | 8.99 | 9.13 | 8.81 | 0 | 0 | 0 |
18/10/2013 |
8.99
|
130 | 8.99 | 9.04 | 8.81 | 0 | 0 | 0 |
17/10/2013 |
8.99
|
1,790 | 9.04 | 9.04 | 8.54 | 150 | 0 | 0.0 |
16/10/2013 |
9.04
|
130 | 9.17 | 9.17 | 9.04 | 0 | 0 | 0 |
15/10/2013 |
9.17
|
10 | 9.04 | 9.17 | 9.17 | 0 | 0 | 0 |
14/10/2013 |
9.04
|
130 | 8.99 | 9.04 | 9.04 | 0 | 0 | 0 |
11/10/2013 |
8.99
|
4,210 | 8.99 | 8.99 | 8.50 | 0 | 0 | 0 |
10/10/2013 |
8.99
|
580 | 8.99 | 9.08 | 8.99 | 0 | 0 | 0 |
09/10/2013 |
8.99
|
1,150 | 8.95 | 9.04 | 8.86 | 0 | 0 | 0 |
08/10/2013 |
8.95
|
20 | 8.77 | 8.95 | 8.95 | 0 | 0 | 0 |
07/10/2013 |
8.77
|
5,050 | 8.27 | 8.77 | 8.09 | 0 | 4,530 | -0.1 |
04/10/2013 |
8.27
|
9,500 | 8.36 | 8.77 | 8.23 | 0 | 9,470 | -0.2 |
03/10/2013 |
8.36
|
6,750 | 8.59 | 9.13 | 8.18 | 2,000 | 520 | 0.0 |
02/10/2013 |
8.59
|
70 | 9.08 | 9.08 | 8.59 | 0 | 0 | 0 |
01/10/2013 |
9.08
|
2,110 | 9.17 | 9.17 | 8.59 | 0 | 0 | 0 |
30/09/2013 |
9.17
|
4,600 | 8.99 | 9.17 | 8.90 | 0 | 30 | -0.0 |
27/09/2013 |
8.99
|
1,040 | 9.04 | 9.04 | 8.86 | 0 | 0 | 0 |
26/09/2013 |
9.04
|
100 | 9.04 | 9.22 | 9.04 | 0 | 0 | 0 |
25/09/2013 |
9.04
|
590 | 9.04 | 9.22 | 8.95 | 0 | 0 | 0 |
24/09/2013 |
9.04
|
330 | 9.08 | 9.13 | 8.90 | 0 | 0 | 0 |
23/09/2013 |
9.08
|
320 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
20/09/2013 |
9.08
|
150 | 9.04 | 9.08 | 9.04 | 0 | 0 | 0 |
19/09/2013 |
9.04
|
420 | 9.04 | 9.17 | 9.04 | 0 | 0 | 0 |
18/09/2013 |
9.04
|
530 | 9.04 | 9.04 | 8.99 | 0 | 0 | 0 |
17/09/2013 |
9.04
|
200 | 8.99 | 9.13 | 8.99 | 0 | 0 | 0 |
16/09/2013 |
8.99
|
250 | 9.17 | 9.22 | 8.68 | 0 | 0 | 0 |
13/09/2013 |
9.17
|
250 | 9.08 | 9.17 | 9.17 | 0 | 0 | 0 |
12/09/2013 |
9.08
|
480 | 9.08 | 9.13 | 9.08 | 0 | 0 | 0 |
11/09/2013 |
9.08
|
120 | 8.99 | 9.08 | 9.08 | 0 | 0 | 0 |
10/09/2013 |
8.99
|
28,020 | 8.41 | 8.99 | 8.41 | 0 | 0 | 0 |
09/09/2013 |
8.41
|
360 | 8.99 | 9.04 | 8.41 | 0 | 0 | 0 |
06/09/2013 |
8.99
|
340 | 9.04 | 9.04 | 8.41 | 0 | 0 | 0 |
05/09/2013 |
9.04
|
160 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
04/09/2013 |
9.04
|
230 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
03/09/2013 |
9.04
|
370 | 8.90 | 9.04 | 8.95 | 0 | 0 | 0 |
30/08/2013 |
8.90
|
5,500 | 8.41 | 8.90 | 8.59 | 0 | 0 | 0 |
29/08/2013 |
8.41
|
3,460 | 7.86 | 8.41 | 8.13 | 0 | 0 | 0 |
28/08/2013 |
7.86
|
3,050 | 8.45 | 8.95 | 7.86 | 1,230 | 0 | 0.0 |
27/08/2013 |
8.45
|
3,310 | 8.95 | 9.17 | 8.45 | 770 | 0 | 0.0 |
26/08/2013 |
8.95
|
32,020 | 8.95 | 8.99 | 8.81 | 0 | 0 | 0 |
23/08/2013 |
8.95
|
15,490 | 8.90 | 8.99 | 8.86 | 0 | 0 | 0 |
22/08/2013 |
8.90
|
10,910 | 8.90 | 8.95 | 8.50 | 0 | 0 | 0 |
21/08/2013 |
8.90
|
570 | 8.90 | 8.99 | 8.45 | 0 | 0 | 0 |
20/08/2013 |
8.90
|
20,280 | 8.86 | 8.99 | 8.41 | 0 | 0 | 0 |
19/08/2013 |
8.86
|
3,660 | 8.45 | 9.04 | 8.23 | 0 | 0 | 0 |
16/08/2013 |
8.45
|
4,050 | 8.99 | 9.22 | 8.45 | 0 | 0 | 0 |
15/08/2013 |
8.99
|
16,370 | 8.59 | 9.04 | 8.50 | 0 | 0 | 0 |
14/08/2013 |
8.59
|
16,000 | 8.86 | 8.95 | 8.59 | 0 | 0 | 0 |
13/08/2013 |
8.86
|
24,170 | 8.81 | 8.90 | 8.59 | 160 | 0 | 0.0 |
12/08/2013 |
8.81
|
2,680 | 8.68 | 9.08 | 8.41 | 0 | 0 | 0 |
09/08/2013 |
8.68
|
23,850 | 8.68 | 8.86 | 8.59 | 0 | 0 | 0 |
08/08/2013 |
8.68
|
20,860 | 8.50 | 8.86 | 8.36 | 0 | 0 | 0 |
07/08/2013 |
8.50
|
25,660 | 8.99 | 8.99 | 8.50 | 0 | 1,320 | -0.0 |
06/08/2013 |
8.99
|
39,100 | 8.59 | 9.13 | 8.68 | 0 | 0 | 0 |
05/08/2013 |
8.59
|
28,820 | 8.04 | 8.59 | 8.59 | 0 | 100 | -0.0 |
02/08/2013 |
8.04
|
12,180 | 7.55 | 8.04 | 8.04 | 0 | 0 | 0 |
01/08/2013 |
7.55
|
77,550 | 7.55 | 8.04 | 7.55 | 0 | 0 | 0 |
31/07/2013 |
7.55
|
36,320 | 7.46 | 7.95 | 7.46 | 0 | 0 | 0 |
30/07/2013 |
7.46
|
51,490 | 7.46 | 7.77 | 7.28 | 0 | 0 | 0 |
29/07/2013 |
7.46
|
5,620 | 7.55 | 7.59 | 7.23 | 100 | 0 | 0.0 |
26/07/2013 |
7.55
|
150 | 7.23 | 7.55 | 7.10 | 0 | 0 | 0 |
25/07/2013 |
7.23
|
5,540 | 7.23 | 7.32 | 7.23 | 0 | 0 | 0 |
24/07/2013 |
7.23
|
6,970 | 7.23 | 7.23 | 7.00 | 0 | 0 | 0 |
23/07/2013 |
7.23
|
15,250 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
22/07/2013 |
7.23
|
11,100 | 7.14 | 7.23 | 7.14 | 0 | 500 | -0.0 |
19/07/2013 |
7.14
|
6,160 | 7.14 | 7.14 | 6.82 | 0 | 0 | 0 |
18/07/2013 |
7.14
|
10 | 6.78 | 7.14 | 7.14 | 0 | 0 | 0 |
17/07/2013 |
6.78
|
4,960 | 6.73 | 7.19 | 6.78 | 0 | 0 | 0 |
16/07/2013 |
6.73
|
5,230 | 7.00 | 7.46 | 6.73 | 0 | 340 | -0.0 |
15/07/2013 |
7.00
|
3,260 | 6.73 | 7.00 | 6.69 | 0 | 10 | -0.0 |
12/07/2013 |
6.73
|
2,690 | 7.14 | 7.14 | 6.73 | 570 | 0 | 0.0 |
11/07/2013 |
7.14
|
1,260 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
10/07/2013 |
7.14
|
13,460 | 7.23 | 7.23 | 6.73 | 500 | 0 | 0.0 |
09/07/2013 |
7.23
|
70 | 7.23 | 7.23 | 6.82 | 0 | 0 | 0 |
08/07/2013 |
7.23
|
1,440 | 7.19 | 7.23 | 6.78 | 0 | 300 | -0.0 |
05/07/2013 |
7.19
|
10,040 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
04/07/2013 |
7.23
|
1,000 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
03/07/2013 |
7.23
|
17,180 | 7.23 | 7.23 | 7.00 | 0 | 0 | 0 |
02/07/2013 |
7.23
|
1,090 | 7.37 | 7.37 | 6.91 | 0 | 0 | 0 |
01/07/2013 |
7.37
|
1,760 | 7.55 | 7.55 | 7.10 | 0 | 0 | 0 |
28/06/2013 |
7.55
|
540 | 7.41 | 7.59 | 7.55 | 0 | 0 | 0 |
27/06/2013 |
7.41
|
1,450 | 7.41 | 7.41 | 7.00 | 0 | 0 | 0 |
26/06/2013 |
7.41
|
4,970 | 7.46 | 7.46 | 6.96 | 0 | 0 | 0 |
25/06/2013 |
7.46
|
2,860 | 7.50 | 7.50 | 7.00 | 0 | 0 | 0 |