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) |
-0.25 | -1.83% | 325,200 | -10,300 | -0.1 |
13.35
13.95
13.60
|
2 tháng
(2024-07-22) |
-1.30 | -8.84% | 691,900 | -21,100 | -0.3 |
13.35
14.70
13.60
|
3 tháng
(2024-06-21) |
-1.95 | -12.70% | 1,040,200 | -20,600 | -0.3 |
13.35
15.35
13.60
|
6 tháng
(2024-03-25) |
-2.60 | -16.25% | 3,114,300 | -43,900 | -0.6 |
13.35
16.10
13.60
|
12 tháng
(2023-09-25) |
-5.10 | -27.57% | 7,269,900 | -50,228 | -0.8 |
13.35
18.75
13.60
|
24 tháng
(2022-09-30) |
-4.90 | -26.78% | 20,786,600 | -100,136 | -4.0 |
12.90
23
13.60
|
36 tháng
(2021-10-05) |
-8.70 | -39.37% | 74,373,500 | -202,656 | -4.0 |
12.90
63.33
13.60
|
60 tháng
(2019-10-16) |
-3.64 | -21.36% | 100,961,120 | -870,946 | -13.2 |
11.64
63.33
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
7.94
|
213,920 | 7.66 | 7.94 | 7.62 | 5,000 | 400 | 0.1 |
30/01/2013 |
7.66
|
147,790 | 7.70 | 7.78 | 7.62 | 5,000 | 0 | 0.1 |
29/01/2013 |
7.70
|
54,420 | 7.74 | 7.74 | 7.58 | 0 | 0 | 0 |
28/01/2013 |
7.74
|
138,310 | 7.74 | 7.94 | 7.74 | 0 | 0 | 0 |
25/01/2013 |
7.74
|
171,970 | 7.46 | 7.94 | 7.46 | 0 | 0 | 0 |
24/01/2013 |
7.46
|
34,600 | 7.30 | 7.46 | 7.26 | 0 | 0 | 0 |
23/01/2013 |
7.30
|
48,040 | 7.26 | 7.30 | 7.21 | 0 | 0 | 0 |
22/01/2013 |
7.26
|
151,220 | 7.58 | 7.62 | 7.26 | 0 | 0 | 0 |
21/01/2013 |
7.58
|
33,220 | 7.58 | 7.66 | 7.54 | 0 | 0 | 0 |
18/01/2013 |
7.58
|
80,890 | 7.70 | 7.70 | 7.54 | 0 | 0 | 0 |
17/01/2013 |
7.70
|
149,430 | 7.98 | 7.98 | 7.54 | 0 | 5,000 | -0.1 |
16/01/2013 |
7.98
|
217,600 | 8.07 | 8.15 | 7.90 | 0 | 0 | 0 |
15/01/2013 |
8.07
|
117,380 | 7.94 | 8.15 | 7.90 | 0 | 0 | 0 |
14/01/2013 |
7.94
|
217,520 | 7.74 | 7.98 | 7.58 | 0 | 4,900 | -0.1 |
11/01/2013 |
7.74
|
408,340 | 7.38 | 7.74 | 7.38 | 0 | 0 | 0 |
10/01/2013 |
7.38
|
54,630 | 7.30 | 7.42 | 7.30 | 0 | 1,500 | -0.0 |
09/01/2013 |
7.30
|
169,320 | 7.38 | 7.58 | 7.30 | 0 | 0 | 0 |
08/01/2013 |
7.38
|
70,520 | 7.30 | 7.38 | 7.26 | 0 | 600 | -0.0 |
07/01/2013 |
7.30
|
167,240 | 7.34 | 7.62 | 7.30 | 170 | 0 | 0.0 |
04/01/2013 |
7.34
|
28,000 | 7.26 | 7.38 | 7.21 | 0 | 0 | 0 |
03/01/2013 |
7.26
|
60,120 | 7.54 | 7.54 | 7.21 | 0 | 0 | 0 |
02/01/2013 |
7.54
|
56,600 | 7.46 | 7.58 | 7.46 | 0 | 0 | 0 |
28/12/2012 |
7.46
|
93,280 | 7.34 | 7.46 | 7.21 | 0 | 0 | 0 |
27/12/2012 |
7.34
|
208,360 | 7.34 | 7.50 | 7.21 | 5,000 | 25,000 | -0.4 |
26/12/2012 |
7.34
|
34,810 | 7.13 | 7.34 | 7.13 | 0 | 0 | 0 |
25/12/2012 |
7.13
|
88,870 | 7.26 | 7.38 | 7.13 | 0 | 0 | 0 |
24/12/2012 |
7.26
|
182,270 | 6.93 | 7.26 | 6.97 | 0 | 50,550 | -0.9 |
21/12/2012 |
6.93
|
25,590 | 7.05 | 7.05 | 6.93 | 0 | 0 | 0 |
20/12/2012 |
7.05
|
24,190 | 7.09 | 7.09 | 6.97 | 0 | 0 | 0 |
19/12/2012 |
7.09
|
39,880 | 6.89 | 7.09 | 6.93 | 0 | 0 | 0 |
18/12/2012 |
6.89
|
40,000 | 7.01 | 7.01 | 6.89 | 0 | 0 | 0 |
17/12/2012 |
7.01
|
23,350 | 7.01 | 7.09 | 7.01 | 0 | 0 | 0 |
14/12/2012 |
7.01
|
12,960 | 7.09 | 7.13 | 7.01 | 230 | 0 | 0.0 |
13/12/2012 |
7.09
|
29,270 | 7.09 | 7.09 | 7.01 | 0 | 0 | 0 |
12/12/2012 |
7.09
|
48,640 | 7.05 | 7.13 | 6.97 | 0 | 0 | 0 |
11/12/2012 |
7.05
|
18,880 | 7.05 | 7.09 | 6.97 | 0 | 0 | 0 |
10/12/2012 |
7.05
|
52,650 | 6.93 | 7.09 | 6.97 | 0 | 0 | 0 |
07/12/2012 |
6.93
|
21,610 | 6.93 | 6.97 | 6.89 | 0 | 0 | 0 |
06/12/2012 |
6.93
|
24,610 | 6.93 | 7.09 | 6.89 | 0 | 0 | 0 |
05/12/2012 |
6.93
|
70,210 | 6.93 | 7.13 | 6.93 | 0 | 0 | 0 |
04/12/2012 |
6.93
|
17,070 | 6.85 | 6.93 | 6.81 | 0 | 0 | 0 |
03/12/2012 |
6.85
|
6,170 | 6.81 | 6.85 | 6.77 | 0 | 0 | 0 |
30/11/2012 |
6.81
|
7,330 | 6.97 | 6.97 | 6.81 | 0 | 0 | 0 |
29/11/2012 |
6.97
|
16,900 | 6.81 | 6.97 | 6.77 | 0 | 0 | 0 |
28/11/2012 |
6.81
|
14,140 | 6.81 | 7.05 | 6.81 | 0 | 0 | 0 |
27/11/2012 |
6.81
|
23,380 | 6.77 | 6.81 | 6.69 | 0 | 0 | 0 |
26/11/2012 |
6.77
|
52,680 | 7.01 | 7.01 | 6.73 | 0 | 0 | 0 |
23/11/2012 |
7.01
|
39,200 | 7.09 | 7.13 | 6.93 | 0 | 0 | 0 |
22/11/2012 |
7.09
|
42,370 | 7.13 | 7.26 | 7.01 | 0 | 10,490 | -0.2 |
21/11/2012 |
7.13
|
268,920 | 6.81 | 7.13 | 7.05 | 52,720 | 26,000 | 0.5 |
20/11/2012 |
6.81
|
128,650 | 6.49 | 6.81 | 6.61 | 16,000 | 0 | 0.3 |
19/11/2012 |
6.49
|
24,590 | 6.53 | 6.57 | 6.49 | 18,450 | 0 | 0.3 |
16/11/2012 |
6.53
|
13,160 | 6.49 | 6.57 | 6.53 | 0 | 2,650 | -0.0 |
15/11/2012 |
6.49
|
44,770 | 6.44 | 6.61 | 6.44 | 22,830 | 0 | 0.4 |
14/11/2012 |
6.44
|
3,410 | 6.61 | 6.61 | 6.44 | 0 | 0 | 0 |
13/11/2012 |
6.61
|
40,010 | 6.65 | 6.65 | 6.49 | 20,000 | 0 | 0.3 |
12/11/2012 |
6.65
|
36,870 | 6.44 | 6.69 | 6.49 | 500 | 0 | 0.0 |
09/11/2012 |
6.44
|
19,630 | 6.44 | 6.44 | 6.36 | 0 | 690 | -0.0 |
08/11/2012 |
6.44
|
7,710 | 6.57 | 6.57 | 6.44 | 3,000 | 0 | 0.0 |
07/11/2012 |
6.57
|
15,030 | 6.32 | 6.57 | 6.32 | 10,000 | 0 | 0.2 |
06/11/2012 |
6.32
|
13,910 | 6.28 | 6.32 | 6.28 | 0 | 0 | 0 |
05/11/2012 |
6.28
|
17,030 | 6.28 | 6.40 | 6.24 | 0 | 0 | 0 |
02/11/2012 |
6.28
|
75,390 | 6.57 | 6.57 | 6.28 | 28,120 | 2,000 | 0.4 |
01/11/2012 |
6.57
|
6,560 | 6.53 | 6.69 | 6.53 | 0 | 0 | 0 |
31/10/2012 |
6.53
|
19,060 | 6.49 | 6.57 | 6.49 | 1,370 | 0 | 0.0 |
30/10/2012 |
6.49
|
28,580 | 6.57 | 6.61 | 6.49 | 0 | 0 | 0 |
29/10/2012 |
6.57
|
10,280 | 6.69 | 6.69 | 6.57 | 0 | 0 | 0 |
26/10/2012 |
6.69
|
6,260 | 6.61 | 6.73 | 6.61 | 0 | 0 | 0 |
25/10/2012 |
6.61
|
13,210 | 6.61 | 6.61 | 6.53 | 0 | 0 | 0 |
24/10/2012 |
6.61
|
40,820 | 6.57 | 6.65 | 6.57 | 0 | 0 | 0 |
23/10/2012 |
6.57
|
9,180 | 6.69 | 6.69 | 6.57 | 0 | 0 | 0 |
22/10/2012 |
6.69
|
38,810 | 6.81 | 6.81 | 6.57 | 0 | 0 | 0 |
19/10/2012 |
6.81
|
17,260 | 6.85 | 6.89 | 6.57 | 0 | 0 | 0 |
18/10/2012 |
6.85
|
28,260 | 7.01 | 7.01 | 6.81 | 0 | 0 | 0 |
17/10/2012 |
7.01
|
63,000 | 6.97 | 7.13 | 6.69 | 0 | 2,000 | -0.0 |
16/10/2012 |
6.97
|
57,090 | 6.65 | 6.97 | 6.81 | 0 | 0 | 0 |
15/10/2012 |
6.65
|
41,740 | 6.89 | 6.93 | 6.65 | 0 | 0 | 0 |
12/10/2012 |
6.89
|
15,880 | 7.09 | 7.13 | 6.89 | 0 | 0 | 0 |
11/10/2012 |
7.09
|
79,780 | 6.93 | 7.26 | 6.93 | 0 | 8,500 | -0.1 |
10/10/2012 |
6.93
|
116,110 | 6.61 | 6.93 | 6.57 | 0 | 0 | 0 |
09/10/2012 |
6.61
|
10,730 | 6.61 | 6.77 | 6.57 | 0 | 0 | 0 |
08/10/2012 |
6.61
|
37,330 | 6.40 | 6.61 | 6.49 | 0 | 2,000 | -0.0 |
05/10/2012 |
6.40
|
16,710 | 6.36 | 6.44 | 6.36 | 0 | 0 | 0 |
04/10/2012 |
6.36
|
9,200 | 6.44 | 6.44 | 6.36 | 0 | 0 | 0 |
03/10/2012 |
6.44
|
24,910 | 6.32 | 6.53 | 6.32 | 0 | 0 | 0 |
02/10/2012 |
6.32
|
1,930 | 6.28 | 6.32 | 6.24 | 0 | 0 | 0 |
01/10/2012 |
6.28
|
28,980 | 6.36 | 6.36 | 6.28 | 15,000 | 0 | 0.2 |
28/09/2012 |
6.36
|
45,540 | 6.40 | 6.44 | 6.36 | 27,050 | 0 | 0.4 |
27/09/2012 |
6.40
|
5,610 | 6.49 | 6.49 | 6.36 | 0 | 0 | 0 |
26/09/2012 |
6.49
|
28,480 | 6.36 | 6.49 | 6.40 | 0 | 0 | 0 |
25/09/2012 |
6.36
|
7,060 | 6.32 | 6.40 | 6.36 | 0 | 0 | 0 |
24/09/2012 |
6.32
|
14,830 | 6.44 | 6.44 | 6.32 | 0 | 0 | 0 |
21/09/2012 |
6.44
|
10,930 | 6.36 | 6.49 | 6.32 | 0 | 0 | 0 |
20/09/2012 |
6.36
|
26,240 | 6.36 | 6.36 | 6.16 | 0 | 0 | 0 |
19/09/2012 |
6.36
|
119,400 | 6.40 | 6.44 | 6.16 | 0 | 0 | 0 |
18/09/2012 |
6.40
|
46,430 | 6.69 | 6.73 | 6.40 | 0 | 0 | 0 |
17/09/2012 |
6.69
|
38,510 | 6.73 | 6.81 | 6.53 | 2,000 | 0 | 0.0 |
14/09/2012 |
6.73
|
101,220 | 6.49 | 6.81 | 6.69 | 5,000 | 0 | 0.1 |
13/09/2012 |
6.49
|
26,610 | 6.32 | 6.49 | 6.28 | 0 | 3,000 | -0.0 |
12/09/2012 |
6.32
|
95,050 | 6.57 | 6.73 | 6.32 | 0 | 0 | 0 |