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) |
-0.48 | -5.22% | 1,072,100 | 0 | 0 |
8.58
9.20
8.73
|
2 tháng
(2024-07-22) |
-0.15 | -1.69% | 1,585,100 | 0 | 0 |
8.58
9.39
8.73
|
3 tháng
(2024-06-20) |
-0.20 | -2.24% | 2,869,300 | 0 | 0 |
8.40
9.50
8.73
|
6 tháng
(2024-03-22) |
-1.02 | -10.47% | 6,427,200 | 0 | 0 |
8.40
10.90
8.73
|
12 tháng
(2023-09-25) |
0.73 | 9.14% | 19,228,300 | -100 | -0.0 |
7.12
10.90
8.73
|
24 tháng
(2022-09-29) |
-2.23 | -20.37% | 57,158,900 | -7,960 | -2.1 |
7.12
12.20
8.73
|
36 tháng
(2021-10-04) |
-3.78 | -30.24% | 139,133,800 | -647,860 | -9.9 |
7.12
14.25
8.73
|
60 tháng
(2019-10-15) |
4.58 | 110.63% | 253,295,470 | -22,120 | -3.7 |
3.21
14.25
8.73
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
15.51
|
724,450 | 15.33 | 15.89 | 14.86 | 30,000 | 0 | 0.5 |
29/01/2013 |
15.33
|
751,600 | 16.36 | 16.36 | 15.33 | 41,510 | 0 | 0.7 |
28/01/2013 |
16.36
|
1,282,940 | 15.33 | 16.36 | 15.98 | 0 | 0 | 0 |
25/01/2013 |
15.33
|
591,410 | 14.39 | 15.33 | 14.39 | 30,000 | 0 | 0.5 |
24/01/2013 |
14.39
|
1,591,580 | 15.42 | 15.42 | 14.39 | 0 | 0 | 0 |
23/01/2013 |
15.42
|
841,050 | 16.54 | 17.10 | 15.42 | 0 | 0 | 0 |
22/01/2013 |
16.54
|
1,869,090 | 17.20 | 17.20 | 16.07 | 0 | 74,000 | -1.3 |
21/01/2013 |
17.20
|
1,013,770 | 18.41 | 18.41 | 17.20 | 0 | 0 | 0 |
18/01/2013 |
18.41
|
1,638,200 | 19.72 | 19.72 | 18.41 | 0 | 0 | 0 |
17/01/2013 |
19.72
|
873,770 | 21.12 | 21.50 | 19.72 | 0 | 0 | 0 |
16/01/2013 |
21.12
|
1,043,730 | 21.96 | 22.34 | 21.12 | 0 | 0 | 0 |
15/01/2013 |
21.96
|
1,191,440 | 21.12 | 21.96 | 20.75 | 0 | 0 | 0 |
14/01/2013 |
21.12
|
744,390 | 20.28 | 21.12 | 19.72 | 0 | 0 | 0 |
11/01/2013 |
20.28
|
1,474,490 | 19.53 | 20.37 | 19.07 | 0 | 0 | 0 |
10/01/2013 |
19.53
|
1,261,760 | 20.47 | 20.47 | 19.53 | 30,000 | 0 | 0.6 |
09/01/2013 |
20.47
|
1,190,930 | 20.47 | 21.40 | 20.37 | 24,000 | 124,000 | -2.3 |
08/01/2013 |
20.47
|
1,314,070 | 19.53 | 20.47 | 18.79 | 20,000 | 0 | 0.4 |
07/01/2013 |
19.53
|
1,682,470 | 20.28 | 20.37 | 19.44 | 0 | 0 | 0 |
04/01/2013 |
20.28
|
1,330,220 | 21.31 | 21.31 | 20.28 | 20,000 | 0 | 0.4 |
03/01/2013 |
21.31
|
594,780 | 22.43 | 22.43 | 21.31 | 20,000 | 0 | 0.5 |
02/01/2013 |
22.43
|
795,200 | 23.18 | 23.74 | 22.24 | 15,000 | 0 | 0.4 |
28/12/2012 |
23.18
|
709,730 | 24.30 | 24.30 | 23.08 | 30,000 | 0 | 0.7 |
27/12/2012 |
24.30
|
539,530 | 23.74 | 24.86 | 23.64 | 39,000 | 0 | 1.0 |
26/12/2012 |
23.74
|
740,790 | 22.62 | 23.74 | 22.43 | 0 | 0 | 0 |
25/12/2012 |
22.62
|
639,950 | 23.64 | 23.64 | 22.52 | 0 | 0 | 0 |
24/12/2012 |
23.64
|
689,140 | 24.86 | 24.86 | 23.64 | 0 | 0 | 0 |
21/12/2012 |
24.86
|
697,780 | 26.07 | 26.07 | 24.86 | 0 | 0 | 0 |
20/12/2012 |
26.07
|
655,730 | 26.64 | 27.94 | 26.07 | 0 | 0 | 0 |
19/12/2012 |
26.64
|
508,450 | 25.42 | 26.64 | 24.95 | 0 | 0 | 0 |
18/12/2012 |
25.42
|
314,560 | 25.23 | 25.79 | 24.67 | 0 | 0 | 0 |
17/12/2012 |
25.23
|
469,740 | 25.89 | 26.17 | 24.67 | 0 | 0 | 0 |
14/12/2012 |
25.89
|
404,270 | 24.67 | 25.89 | 24.77 | 0 | 0 | 0 |
13/12/2012 |
24.67
|
445,800 | 23.55 | 24.67 | 23.83 | 0 | 0 | 0 |
12/12/2012 |
23.55
|
321,740 | 22.43 | 23.55 | 22.06 | 0 | 0 | 0 |
11/12/2012 |
22.43
|
317,530 | 22.06 | 23.08 | 21.68 | 0 | 0 | 0 |
10/12/2012 |
22.06
|
164,400 | 21.78 | 22.15 | 21.50 | 0 | 1,170 | -0.0 |
07/12/2012 |
21.78
|
225,350 | 22.15 | 22.34 | 21.68 | 0 | 0 | 0 |
06/12/2012 |
22.15
|
274,180 | 22.34 | 22.90 | 21.87 | 0 | 0 | 0 |
05/12/2012 |
22.34
|
435,520 | 21.31 | 22.34 | 21.12 | 1,170 | 0 | 0.0 |
04/12/2012 |
21.31
|
92,680 | 21.40 | 21.78 | 21.03 | 0 | 0 | 0 |
03/12/2012 |
21.40
|
192,930 | 22.34 | 22.43 | 21.31 | 0 | 0 | 0 |
30/11/2012 |
22.34
|
88,660 | 21.50 | 22.34 | 21.12 | 0 | 0 | 0 |
29/11/2012 |
21.50
|
96,840 | 20.93 | 21.96 | 20.56 | 0 | 0 | 0 |
28/11/2012 |
20.93
|
267,870 | 20 | 20.93 | 20 | 0 | 0 | 0 |
27/11/2012 |
20
|
92,410 | 19.07 | 20 | 19.07 | 0 | 0 | 0 |
26/11/2012 |
19.07
|
180,240 | 19.44 | 19.72 | 18.97 | 0 | 0 | 0 |
23/11/2012 |
19.44
|
101,610 | 19.35 | 20.19 | 18.69 | 0 | 0 | 0 |
22/11/2012 |
19.35
|
81,980 | 19.35 | 19.35 | 18.69 | 0 | 0 | 0 |
21/11/2012 |
19.35
|
183,220 | 19.63 | 20.19 | 19.35 | 0 | 0 | 0 |
20/11/2012 |
19.63
|
304,340 | 18.69 | 19.63 | 19.44 | 0 | 0 | 0 |
19/11/2012 |
18.69
|
195,900 | 17.85 | 18.69 | 18.50 | 0 | 0 | 0 |
16/11/2012 |
17.85
|
504,530 | 17.01 | 17.85 | 16.82 | 0 | 0 | 0 |
15/11/2012 |
17.01
|
150,470 | 16.82 | 17.10 | 16.54 | 0 | 0 | 0 |
14/11/2012 |
16.82
|
202,710 | 17.29 | 17.29 | 16.45 | 0 | 0 | 0 |
13/11/2012 |
17.29
|
168,010 | 16.73 | 17.38 | 16.54 | 0 | 0 | 0 |
12/11/2012 |
16.73
|
221,820 | 15.98 | 16.73 | 15.70 | 0 | 0 | 0 |
09/11/2012 |
15.98
|
175,010 | 16.64 | 16.64 | 15.89 | 0 | 0 | 0 |
08/11/2012 |
16.64
|
254,130 | 16.82 | 17.29 | 16.36 | 0 | 0 | 0 |
07/11/2012 |
16.82
|
262,840 | 16.07 | 16.82 | 16.73 | 0 | 0 | 0 |
06/11/2012 |
16.07
|
101,660 | 15.33 | 16.07 | 16.07 | 0 | 0 | 0 |
05/11/2012 |
15.33
|
105,160 | 14.67 | 15.33 | 14.67 | 0 | 0 | 0 |
02/11/2012 |
14.67
|
154,660 | 15.33 | 15.33 | 14.67 | 0 | 0 | 0 |
01/11/2012 |
15.33
|
206,720 | 15.98 | 15.98 | 15.33 | 0 | 0 | 0 |
31/10/2012 |
15.98
|
275,630 | 16.64 | 16.64 | 15.89 | 0 | 0 | 0 |
30/10/2012 |
16.64
|
116,830 | 17.01 | 17.29 | 16.64 | 0 | 0 | 0 |
29/10/2012 |
17.01
|
95,420 | 16.82 | 17.29 | 16.64 | 0 | 0 | 0 |
26/10/2012 |
16.82
|
999,430 | 16.07 | 16.82 | 15.61 | 0 | 0 | 0 |
25/10/2012 |
16.07
|
88,550 | 16.73 | 16.82 | 16.07 | 0 | 0 | 0 |
24/10/2012 |
16.73
|
245,430 | 15.98 | 16.73 | 15.79 | 0 | 0 | 0 |
23/10/2012 |
15.98
|
121,870 | 15.23 | 15.98 | 15.51 | 0 | 0 | 0 |
22/10/2012 |
15.23
|
386,190 | 14.58 | 15.23 | 14.30 | 0 | 0 | 0 |
19/10/2012 |
14.58
|
561,530 | 13.93 | 14.58 | 14.02 | 0 | 20,000 | -0.3 |
18/10/2012 |
13.93
|
283,640 | 13.27 | 13.93 | 13.74 | 0 | 0 | 0 |
17/10/2012 |
13.27
|
149,080 | 12.71 | 13.27 | 12.80 | 0 | 0 | 0 |
16/10/2012 |
12.71
|
162,990 | 12.15 | 12.71 | 11.87 | 0 | 0 | 0 |
15/10/2012 |
12.15
|
73,640 | 12.52 | 12.62 | 12.15 | 0 | 0 | 0 |
12/10/2012 |
12.52
|
153,950 | 12.71 | 12.71 | 12.43 | 0 | 0 | 0 |
11/10/2012 |
12.71
|
182,050 | 13.08 | 13.36 | 12.62 | 0 | 0 | 0 |
10/10/2012 |
13.08
|
218,910 | 12.71 | 13.08 | 12.62 | 0 | 0 | 0 |
09/10/2012 |
12.71
|
173,460 | 12.24 | 12.80 | 12.06 | 0 | 0 | 0 |
08/10/2012 |
12.24
|
95,210 | 12.71 | 13.08 | 12.24 | 0 | 0 | 0 |
05/10/2012 |
12.71
|
73,390 | 12.90 | 13.08 | 12.52 | 0 | 0 | 0 |
04/10/2012 |
12.90
|
240,500 | 12.34 | 12.90 | 12.62 | 0 | 0 | 0 |
03/10/2012 |
12.34
|
115,840 | 11.78 | 12.34 | 12.24 | 0 | 0 | 0 |
02/10/2012 |
11.78
|
212,090 | 11.21 | 11.78 | 11.21 | 0 | 0 | 0 |
01/10/2012 |
11.21
|
117,120 | 11.68 | 11.78 | 11.21 | 0 | 0 | 0 |
28/09/2012 |
11.68
|
122,730 | 11.59 | 12.15 | 11.50 | 0 | 0 | 0 |
27/09/2012 |
11.59
|
122,930 | 11.87 | 11.87 | 11.40 | 0 | 0 | 0 |
26/09/2012 |
11.87
|
24,300 | 11.68 | 11.96 | 11.59 | 0 | 0 | 0 |
25/09/2012 |
11.68
|
63,400 | 11.68 | 11.96 | 11.59 | 0 | 0 | 0 |
24/09/2012 |
11.68
|
28,990 | 12.06 | 12.06 | 11.68 | 0 | 0 | 0 |
21/09/2012 |
12.06
|
197,200 | 11.78 | 12.34 | 11.68 | 0 | 0 | 0 |
20/09/2012 |
11.78
|
114,790 | 11.96 | 11.96 | 11.59 | 0 | 0 | 0 |
19/09/2012 |
11.96
|
81,940 | 11.96 | 12.15 | 11.59 | 0 | 0 | 0 |
18/09/2012 |
11.96
|
333,010 | 12.52 | 12.52 | 11.96 | 0 | 0 | 0 |
17/09/2012 |
12.52
|
206,700 | 12.90 | 13.08 | 12.52 | 0 | 0 | 0 |
14/09/2012 |
12.90
|
233,550 | 12.34 | 12.90 | 12.90 | 0 | 0 | 0 |
13/09/2012 |
12.34
|
387,740 | 12.43 | 12.52 | 11.87 | 0 | 0 | 0 |
12/09/2012 |
12.43
|
257,190 | 12.99 | 13.08 | 12.43 | 0 | 0 | 0 |
11/09/2012 |
12.99
|
200,440 | 13.64 | 13.64 | 12.99 | 0 | 0 | 0 |