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) |
0.05 | 0.13% | 6,700 | 100 | 0.0 |
35.75
38.50
37.50
|
2 tháng
(2024-07-22) |
-0.44 | -1.17% | 24,400 | 100 | 0.0 |
33.55
38.60
37.50
|
3 tháng
(2024-06-24) |
-2.24 | -5.63% | 75,200 | 100 | 0.0 |
33.55
41.29
37.50
|
6 tháng
(2024-03-25) |
-22.49 | -37.49% | 187,400 | 100 | 0.0 |
33.55
62.90
37.50
|
12 tháng
(2023-09-26) |
-26.37 | -41.29% | 469,200 | 100 | 0.0 |
33.55
63.97
37.50
|
24 tháng
(2022-10-03) |
-26.55 | -41.45% | 768,700 | -1,118 | -1.3 |
33.55
65.42
37.50
|
36 tháng
(2021-10-06) |
9.94 | 36.06% | 2,585,600 | -4,918 | 1.1 |
27.56
67.35
37.50
|
60 tháng
(2019-10-17) |
25.35 | 208.57% | 5,388,130 | -335,458 | -8.8 |
9.04
67.35
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/10/2013 |
7.28
|
9,200 | 7.28 | 7.28 | 7.17 | 0 | 0 | 0 |
28/10/2013 |
7.28
|
20,350 | 7.22 | 7.28 | 7.17 | 0 | 0 | 0 |
25/10/2013 |
7.22
|
26,230 | 7.28 | 7.28 | 7.22 | 10,000 | 0 | 0.1 |
24/10/2013 |
7.28
|
48,970 | 7.33 | 7.33 | 7.17 | 0 | 0 | 0 |
23/10/2013 |
7.33
|
17,800 | 7.22 | 7.33 | 7.28 | 0 | 0 | 0 |
22/10/2013 |
7.22
|
20,290 | 7.33 | 7.38 | 7.22 | 0 | 0 | 0 |
21/10/2013 |
7.33
|
52,740 | 7.33 | 7.38 | 7.33 | 0 | 0 | 0 |
18/10/2013 |
7.33
|
14,770 | 7.33 | 7.38 | 7.28 | 1,000 | 0 | 0.0 |
17/10/2013 |
7.33
|
9,700 | 7.28 | 7.33 | 7.28 | 100 | 0 | 0.0 |
16/10/2013 |
7.28
|
7,150 | 7.22 | 7.28 | 7.17 | 0 | 0 | 0 |
15/10/2013 |
7.22
|
20,170 | 7.22 | 7.28 | 7.17 | 0 | 0 | 0 |
14/10/2013 |
7.22
|
15,510 | 7.33 | 7.33 | 7.22 | 0 | 0 | 0 |
11/10/2013 |
7.33
|
26,020 | 7.28 | 7.33 | 7.22 | 0 | 0 | 0 |
10/10/2013 |
7.28
|
24,040 | 7.28 | 7.33 | 7.22 | 0 | 0 | 0 |
09/10/2013 |
7.28
|
28,070 | 7.33 | 7.33 | 7.28 | 0 | 0 | 0 |
08/10/2013 |
7.33
|
31,360 | 7.33 | 7.33 | 7.22 | 0 | 0 | 0 |
07/10/2013 |
7.33
|
58,890 | 7.28 | 7.33 | 7.22 | 0 | 0 | 0 |
04/10/2013 |
7.28
|
12,480 | 7.28 | 7.28 | 7.17 | 0 | 0 | 0 |
03/10/2013 |
7.28
|
26,380 | 7.43 | 7.43 | 7.28 | 100 | 0 | 0.0 |
02/10/2013 |
7.43
|
41,340 | 7.33 | 7.49 | 7.28 | 4,400 | 0 | 0.1 |
01/10/2013 |
7.33
|
140,000 | 7.17 | 7.38 | 7.17 | 0 | 0 | 0 |
30/09/2013 |
7.17
|
35,460 | 7.22 | 7.22 | 7.17 | 100 | 0 | 0.0 |
27/09/2013 |
7.22
|
44,160 | 7.17 | 7.22 | 7.12 | 0 | 0 | 0 |
26/09/2013 |
7.17
|
5,370 | 7.28 | 7.33 | 7.12 | 0 | 0 | 0 |
25/09/2013 |
7.28
|
29,570 | 7.22 | 7.33 | 7.12 | 0 | 0 | 0 |
24/09/2013 |
7.22
|
44,910 | 7.12 | 7.22 | 7.12 | 0 | 0 | 0 |
23/09/2013 |
7.12
|
9,820 | 7.12 | 7.12 | 7.06 | 0 | 0 | 0 |
20/09/2013 |
7.12
|
8,700 | 7.17 | 7.22 | 7.12 | 0 | 0 | 0 |
19/09/2013 |
7.17
|
17,320 | 7.06 | 7.17 | 7.06 | 0 | 0 | 0 |
18/09/2013 |
7.06
|
30,840 | 7.12 | 7.17 | 7.06 | 0 | 0 | 0 |
17/09/2013 |
7.12
|
25,300 | 7.17 | 7.17 | 7.12 | 0 | 0 | 0 |
16/09/2013 |
7.17
|
67,640 | 7.22 | 7.22 | 7.06 | 0 | 0 | 0 |
13/09/2013 |
7.22
|
3,080 | 7.22 | 7.22 | 7.17 | 0 | 0 | 0 |
12/09/2013 |
7.22
|
310 | 7.12 | 7.22 | 7.22 | 0 | 0 | 0 |
11/09/2013 |
7.12
|
13,270 | 7.22 | 7.28 | 7.12 | 0 | 0 | 0 |
10/09/2013 |
7.22
|
9,880 | 7.17 | 7.22 | 7.17 | 0 | 0 | 0 |
09/09/2013 |
7.17
|
27,900 | 7.22 | 7.22 | 7.12 | 0 | 0 | 0 |
06/09/2013 |
7.22
|
21,740 | 7.17 | 7.22 | 7.12 | 0 | 0 | 0 |
05/09/2013 |
7.17
|
33,710 | 7.06 | 7.17 | 7.06 | 21,000 | 0 | 0.3 |
04/09/2013 |
7.06
|
38,900 | 7.12 | 7.12 | 7.06 | 0 | 0 | 0 |
03/09/2013 |
7.12
|
18,460 | 7.12 | 7.17 | 7.12 | 0 | 0 | 0 |
30/08/2013 |
7.12
|
29,180 | 7.22 | 7.22 | 7.12 | 0 | 0 | 0 |
29/08/2013 |
7.22
|
18,250 | 7.12 | 7.22 | 7.12 | 2,500 | 0 | 0.0 |
28/08/2013 |
7.12
|
55,790 | 7.22 | 7.22 | 7.06 | 11,000 | 0 | 0.1 |
27/08/2013 |
7.22
|
4,160 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
26/08/2013 |
7.22
|
21,670 | 7.17 | 7.22 | 7.12 | 0 | 0 | 0 |
23/08/2013 |
7.17
|
8,220 | 7.28 | 7.28 | 7.17 | 0 | 0 | 0 |
22/08/2013 |
7.28
|
10,050 | 7.33 | 7.33 | 7.22 | 0 | 0 | 0 |
21/08/2013 |
7.33
|
27,320 | 7.33 | 7.38 | 7.12 | 6,500 | 0 | 0.1 |
20/08/2013 |
7.33
|
11,510 | 7.33 | 7.33 | 7.28 | 0 | 0 | 0 |
19/08/2013 |
7.33
|
17,190 | 7.22 | 7.38 | 7.22 | 0 | 0 | 0 |
16/08/2013 |
7.22
|
61,930 | 7.06 | 7.38 | 7.06 | 4,000 | 0 | 0.1 |
15/08/2013 |
7.06
|
8,090 | 7.12 | 7.12 | 7.06 | 0 | 0 | 0 |
14/08/2013 |
7.12
|
16,510 | 7.06 | 7.12 | 7.06 | 0 | 0 | 0 |
13/08/2013 |
7.06
|
26,210 | 7.12 | 7.12 | 7.06 | 0 | 0 | 0 |
12/08/2013 |
7.12
|
3,850 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
09/08/2013 |
7.12
|
12,450 | 7.06 | 7.12 | 7.06 | 0 | 0 | 0 |
08/08/2013 |
7.06
|
12,700 | 7.06 | 7.12 | 7.06 | 0 | 0 | 0 |
07/08/2013 |
7.06
|
27,220 | 7.06 | 7.12 | 7.01 | 0 | 0 | 0 |
06/08/2013 |
7.06
|
14,290 | 7.12 | 7.12 | 7.06 | 0 | 0 | 0 |
05/08/2013 |
7.12
|
8,590 | 7.17 | 7.17 | 7.06 | 0 | 0 | 0 |
02/08/2013 |
7.17
|
8,650 | 7.17 | 7.22 | 7.12 | 0 | 0 | 0 |
01/08/2013 |
7.17
|
4,560 | 7.12 | 7.17 | 7.06 | 0 | 0 | 0 |
31/07/2013 |
7.12
|
1,750 | 7.12 | 7.17 | 7.12 | 0 | 0 | 0 |
30/07/2013 |
7.12
|
53,690 | 7.17 | 7.28 | 7.01 | 0 | 0 | 0 |
29/07/2013 |
7.17
|
11,660 | 7.33 | 7.38 | 7.17 | 0 | 0 | 0 |
26/07/2013 |
7.33
|
9,860 | 7.22 | 7.38 | 7.22 | 0 | 0 | 0 |
25/07/2013 |
7.22
|
29,320 | 7.38 | 7.38 | 7.22 | 0 | 0 | 0 |
24/07/2013 |
7.38
|
17,750 | 7.38 | 7.38 | 7.33 | 0 | 0 | 0 |
23/07/2013 |
7.38
|
19,950 | 7.38 | 7.43 | 7.38 | 0 | 0 | 0 |
22/07/2013 |
7.38
|
18,490 | 7.49 | 7.49 | 7.38 | 0 | 0 | 0 |
19/07/2013 |
7.49
|
5,680 | 7.38 | 7.49 | 7.43 | 0 | 0 | 0 |
18/07/2013 |
7.38
|
21,390 | 7.43 | 7.49 | 7.38 | 0 | 0 | 0 |
17/07/2013 |
7.43
|
18,680 | 7.38 | 7.43 | 7.33 | 0 | 0 | 0 |
16/07/2013 |
7.38
|
10,470 | 7.43 | 7.43 | 7.28 | 0 | 0 | 0 |
15/07/2013 |
7.43
|
7,890 | 7.49 | 7.54 | 7.38 | 0 | 0 | 0 |
12/07/2013 |
7.49
|
33,850 | 7.43 | 7.54 | 7.38 | 0 | 0 | 0 |
11/07/2013 |
7.43
|
18,730 | 7.49 | 7.54 | 7.38 | 0 | 0 | 0 |
10/07/2013 |
7.49
|
2,500 | 7.49 | 7.54 | 7.49 | 0 | 0 | 0 |
09/07/2013 |
7.49
|
28,650 | 7.59 | 7.64 | 7.49 | 0 | 0 | 0 |
08/07/2013 |
7.59
|
63,930 | 7.54 | 7.64 | 7.38 | 0 | 0 | 0 |
05/07/2013 |
7.54
|
40,040 | 7.54 | 7.54 | 7.49 | 0 | 0 | 0 |
04/07/2013 |
7.54
|
2,340 | 7.49 | 7.54 | 7.33 | 100 | 0 | 0.0 |
03/07/2013 |
7.49
|
22,050 | 7.54 | 7.54 | 7.33 | 0 | 0 | 0 |
02/07/2013 |
7.54
|
2,210 | 7.54 | 7.54 | 7.33 | 0 | 0 | 0 |
01/07/2013 |
7.54
|
640 | 7.54 | 7.54 | 7.38 | 0 | 100 | -0.0 |
28/06/2013 |
7.54
|
10,080 | 7.59 | 7.59 | 7.38 | 0 | 0 | 0 |
27/06/2013 |
7.59
|
1,080 | 7.64 | 7.64 | 7.43 | 0 | 0 | 0 |
26/06/2013 |
7.64
|
17,150 | 7.49 | 7.64 | 7.38 | 0 | 0 | 0 |
25/06/2013 |
7.49
|
122,650 | 7.59 | 7.59 | 7.33 | 10,100 | 0 | 0.1 |
24/06/2013 |
7.59
|
27,000 | 7.64 | 7.80 | 7.59 | 0 | 0 | 0 |
21/06/2013 |
7.64
|
13,040 | 7.75 | 7.80 | 7.64 | 0 | 0 | 0 |
20/06/2013 |
7.75
|
70,010 | 7.86 | 7.86 | 7.75 | 0 | 0 | 0 |
19/06/2013 |
7.86
|
51,900 | 7.75 | 7.86 | 7.75 | 0 | 0 | 0 |
18/06/2013 |
7.75
|
54,590 | 7.75 | 7.75 | 7.64 | 100 | 100 | 0 |
17/06/2013 |
7.75
|
40,160 | 7.80 | 7.86 | 7.75 | 0 | 0 | 0 |
14/06/2013 |
7.80
|
16,880 | 7.80 | 7.91 | 7.80 | 0 | 0 | 0 |
13/06/2013 |
7.80
|
87,020 | 7.91 | 7.96 | 7.80 | 0 | 0 | 0 |
12/06/2013 |
7.91
|
46,430 | 7.91 | 7.96 | 7.91 | 0 | 0 | 0 |
11/06/2013 |
7.91
|
51,290 | 7.91 | 7.96 | 7.86 | 0 | 0 | 0 |