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) |
0.20 | 4% | 2,200 | 0 | 0 |
4.60
5.20
5.20
|
2 tháng
(2024-07-22) |
0.20 | 4% | 4,600 | 0 | 0 |
4.60
5.20
5.20
|
3 tháng
(2024-06-21) |
0.20 | 4% | 6,400 | 0 | 0 |
4.60
5.20
5.20
|
6 tháng
(2024-03-25) |
-0.70 | -11.86% | 35,816 | 0 | 0 |
4.50
6
5.20
|
12 tháng
(2023-09-25) |
0.60 | 13.04% | 687,174 | -212,100 | -1.0 |
3.70
11.60
5.20
|
24 tháng
(2022-09-30) |
1.50 | 40.54% | 1,485,689 | -212,800 | -1.0 |
1.90
11.60
5.20
|
36 tháng
(2021-10-05) |
-0.60 | -10.34% | 4,797,497 | -215,600 | -1.1 |
1.90
12.40
5.20
|
60 tháng
(2019-10-16) |
-2.90 | -35.80% | 9,794,575 | -610,430 | -3.2 |
1.90
12.40
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
11.40
|
101,520 | 11.25 | 11.62 | 11.25 | 0 | 0 | 0 |
20/11/2013 |
11.17
|
45,950 | 11.10 | 11.32 | 11.10 | 0 | 0 | 0 |
19/11/2013 |
11.10
|
72,010 | 11.10 | 11.10 | 10.87 | 1,200 | 0 | 0.0 |
18/11/2013 |
11.10
|
33,850 | 11.10 | 11.17 | 10.95 | 0 | 10 | -0.0 |
15/11/2013 |
11.10
|
50,090 | 11.02 | 11.17 | 11.02 | 3,000 | 0 | 0.0 |
14/11/2013 |
11.17
|
45,150 | 11.25 | 11.25 | 10.87 | 1,020 | 0 | 0.0 |
13/11/2013 |
11.25
|
63,370 | 11.17 | 11.32 | 11.02 | 1,900 | 0 | 0.0 |
12/11/2013 |
11.17
|
166,220 | 11.32 | 11.62 | 11.10 | 0 | 0 | 0 |
11/11/2013 |
11.47
|
48,360 | 11.10 | 11.54 | 11.02 | 0 | 2,930 | -0.0 |
08/11/2013 |
11.17
|
104,630 | 10.87 | 11.40 | 10.87 | 0 | 13,070 | -0.2 |
07/11/2013 |
11.02
|
218,590 | 10.58 | 11.10 | 10.58 | 1,300 | 23,290 | -0.3 |
06/11/2013 |
10.43
|
128,880 | 10.28 | 10.50 | 10.28 | 1,000 | 32,550 | -0.4 |
05/11/2013 |
10.35
|
72,990 | 10.20 | 10.35 | 10.05 | 0 | 0 | 0 |
04/11/2013 |
10.13
|
79,630 | 10.13 | 10.28 | 10.05 | 0 | 0 | 0 |
01/11/2013 |
10.20
|
34,490 | 10.13 | 10.28 | 10.05 | 0 | 0 | 0 |
31/10/2013 |
10.13
|
101,510 | 10.28 | 10.35 | 10.05 | 1,540 | 0 | 0.0 |
30/10/2013 |
10.20
|
47,310 | 10.28 | 10.28 | 10.20 | 1,400 | 0 | 0.0 |
29/10/2013 |
10.43
|
27,620 | 10.43 | 10.43 | 10.20 | 1,750 | 0 | 0.0 |
28/10/2013 |
10.28
|
149,970 | 10.13 | 10.73 | 10.05 | 2,070 | 0 | 0.0 |
25/10/2013 |
10.05
|
33,170 | 10.05 | 10.13 | 9.91 | 750 | 0 | 0.0 |
24/10/2013 |
10.05
|
60,170 | 10.13 | 10.35 | 10.05 | 1,660 | 0 | 0.0 |
23/10/2013 |
10.05
|
137,820 | 10.28 | 10.43 | 9.91 | 450 | 100 | 0.0 |
22/10/2013 |
10.28
|
296,110 | 10.13 | 10.43 | 10.05 | 800 | 0 | 0.0 |
21/10/2013 |
10.05
|
79,320 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
18/10/2013 |
9.46
|
76,290 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
17/10/2013 |
8.86
|
24,160 | 8.71 | 8.94 | 8.64 | 0 | 0 | 0 |
16/10/2013 |
8.64
|
4,100 | 8.64 | 8.64 | 8.49 | 0 | 0 | 0 |
15/10/2013 |
8.64
|
9,500 | 8.42 | 8.64 | 8.34 | 0 | 0 | 0 |
14/10/2013 |
8.64
|
17,900 | 8.34 | 8.64 | 8.34 | 0 | 0 | 0 |
11/10/2013 |
8.34
|
6,210 | 8.34 | 8.49 | 8.19 | 0 | 0 | 0 |
10/10/2013 |
8.42
|
4,100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
09/10/2013 |
8.49
|
15,000 | 8.57 | 8.71 | 8.42 | 0 | 0 | 0 |
08/10/2013 |
8.86
|
2,000 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
07/10/2013 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
04/10/2013 |
8.79
|
10 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
03/10/2013 |
8.57
|
6,830 | 8.57 | 8.79 | 8.49 | 0 | 0 | 0 |
02/10/2013 |
8.94
|
1,990 | 8.57 | 8.94 | 8.57 | 0 | 0 | 0 |
01/10/2013 |
8.57
|
2,310 | 8.34 | 8.64 | 8.34 | 0 | 0 | 0 |
30/09/2013 |
8.49
|
920 | 8.42 | 8.49 | 8.27 | 0 | 0 | 0 |
27/09/2013 |
8.34
|
260 | 8.42 | 8.42 | 8.34 | 0 | 0 | 0 |
26/09/2013 |
8.42
|
1,080 | 8.12 | 8.42 | 8.12 | 0 | 0 | 0 |
25/09/2013 |
8.42
|
6,960 | 8.12 | 8.42 | 8.04 | 0 | 0 | 0 |
24/09/2013 |
8.49
|
1,820 | 8.34 | 8.49 | 8.34 | 0 | 0 | 0 |
23/09/2013 |
8.19
|
3,030 | 8.12 | 8.19 | 8.12 | 0 | 0 | 0 |
20/09/2013 |
8.12
|
11,130 | 8.12 | 8.12 | 8.04 | 0 | 0 | 0 |
19/09/2013 |
8.12
|
23,510 | 8.19 | 8.34 | 8.12 | 0 | 0 | 0 |
18/09/2013 |
8.19
|
5,320 | 8.34 | 8.34 | 8.19 | 0 | 0 | 0 |
17/09/2013 |
8.19
|
850 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
16/09/2013 |
8.42
|
3,010 | 8.19 | 8.42 | 8.19 | 0 | 0 | 0 |
13/09/2013 |
8.42
|
1,010 | 8.34 | 8.42 | 8.34 | 0 | 0 | 0 |
12/09/2013 |
8.49
|
760 | 8.79 | 8.79 | 8.42 | 0 | 0 | 0 |
11/09/2013 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
10/09/2013 |
8.49
|
2,680 | 8.42 | 8.49 | 8.42 | 0 | 0 | 0 |
09/09/2013 |
8.04
|
35,700 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
06/09/2013 |
8.12
|
2,000 | 8.19 | 8.19 | 8.12 | 0 | 0 | 0 |
05/09/2013 |
8.64
|
500 | 8.57 | 8.64 | 8.57 | 0 | 0 | 0 |
04/09/2013 |
8.34
|
3,000 | 8.42 | 8.42 | 8.34 | 0 | 0 | 0 |
03/09/2013 |
8.79
|
5,080 | 8.42 | 8.79 | 8.27 | 0 | 0 | 0 |
30/08/2013 |
8.42
|
3,290 | 8.19 | 8.42 | 8.19 | 0 | 0 | 0 |
29/08/2013 |
8.27
|
19,030 | 8.64 | 8.64 | 8.19 | 0 | 0 | 0 |
28/08/2013 |
8.27
|
10,400 | 8.79 | 8.79 | 8.27 | 0 | 0 | 0 |
27/08/2013 |
8.79
|
4,520 | 8.94 | 8.94 | 8.79 | 0 | 0 | 0 |
26/08/2013 |
9.01
|
4,550 | 8.94 | 9.09 | 8.86 | 0 | 0 | 0 |
23/08/2013 |
9.01
|
3,090 | 9.16 | 9.16 | 8.86 | 0 | 0 | 0 |
22/08/2013 |
8.79
|
17,500 | 9.16 | 9.16 | 8.79 | 0 | 0 | 0 |
21/08/2013 |
9.24
|
660 | 9.31 | 9.31 | 9.16 | 0 | 0 | 0 |
20/08/2013 |
9.16
|
5,360 | 9.09 | 9.16 | 9.01 | 3,980 | 0 | 0.0 |
19/08/2013 |
9.09
|
3,010 | 9.09 | 9.09 | 9.01 | 0 | 0 | 0 |
16/08/2013 |
9.01
|
5,400 | 9.16 | 9.16 | 8.94 | 0 | 0 | 0 |
15/08/2013 |
9.01
|
10,510 | 9.24 | 9.24 | 8.86 | 0 | 0 | 0 |
14/08/2013 |
8.86
|
6,810 | 8.86 | 9.16 | 8.86 | 0 | 0 | 0 |
13/08/2013 |
9.24
|
3,030 | 9.01 | 9.24 | 8.94 | 0 | 0 | 0 |
12/08/2013 |
9.38
|
7,020 | 9.16 | 9.38 | 8.94 | 0 | 0 | 0 |
09/08/2013 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
08/08/2013 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
07/08/2013 |
9.53
|
2,010 | 9.38 | 9.53 | 9.31 | 0 | 0 | 0 |
06/08/2013 |
9.31
|
850 | 9.24 | 9.31 | 9.09 | 0 | 0 | 0 |
05/08/2013 |
9.24
|
3,390 | 9.24 | 9.24 | 9.09 | 0 | 0 | 0 |
02/08/2013 |
9.24
|
4,540 | 9.24 | 9.24 | 9.16 | 0 | 0 | 0 |
01/08/2013 |
9.24
|
15,160 | 9.16 | 9.31 | 9.16 | 0 | 0 | 0 |
31/07/2013 |
9.16
|
360 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
30/07/2013 |
9.16
|
1,810 | 9.09 | 9.16 | 9.09 | 0 | 0 | 0 |
29/07/2013 |
8.94
|
11,310 | 9.24 | 9.24 | 8.94 | 0 | 0 | 0 |
26/07/2013 |
9.24
|
6,580 | 9.09 | 9.24 | 9.09 | 0 | 0 | 0 |
25/07/2013 |
9.16
|
31,570 | 9.16 | 9.31 | 9.16 | 0 | 0 | 0 |
24/07/2013 |
9.46
|
15,510 | 8.94 | 9.46 | 8.94 | 0 | 0 | 0 |
23/07/2013 |
9.01
|
28,930 | 8.94 | 9.16 | 8.94 | 0 | 0 | 0 |
22/07/2013 |
8.94
|
30,520 | 9.16 | 9.16 | 8.94 | 0 | 0 | 0 |
19/07/2013 |
9.24
|
11,290 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
18/07/2013 |
9.24
|
11,830 | 9.38 | 9.38 | 9.24 | 0 | 0 | 0 |
17/07/2013 |
9.38
|
17,990 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
16/07/2013 |
9.38
|
9,250 | 9.46 | 9.46 | 9.24 | 0 | 0 | 0 |
15/07/2013 |
9.16
|
7,290 | 9.31 | 9.31 | 9.09 | 0 | 0 | 0 |
12/07/2013 |
9.31
|
20,070 | 9.46 | 9.46 | 9.24 | 0 | 0 | 0 |
11/07/2013 |
9.53
|
6,510 | 9.31 | 9.53 | 9.31 | 0 | 0 | 0 |
10/07/2013 |
9.53
|
3,800 | 9.53 | 9.68 | 9.38 | 0 | 0 | 0 |
09/07/2013 |
9.53
|
13,640 | 9.98 | 9.98 | 9.53 | 0 | 0 | 0 |
08/07/2013 |
9.83
|
144,050 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
05/07/2013 |
9.24
|
21,090 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
04/07/2013 |
8.64
|
2,310 | 8.86 | 8.86 | 8.64 | 0 | 0 | 0 |