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) |
-2.35 | -6.82% | 6,695,100 | -210,410 | -6.8 |
32
34.45
32.10
|
2 tháng
(2024-07-22) |
-2.25 | -6.55% | 18,159,700 | -313,506 | -10.2 |
31.85
35
32.10
|
3 tháng
(2024-06-24) |
-2.85 | -8.15% | 55,648,500 | -1,062,158 | -36.2 |
31.85
37.45
32.10
|
6 tháng
(2024-03-25) |
0.84 | 2.67% | 142,904,200 | 62,057 | -4.2 |
28.23
37.45
32.10
|
12 tháng
(2023-09-26) |
9.98 | 45.09% | 233,337,700 | -816,004 | -40.9 |
20.20
37.45
32.10
|
24 tháng
(2022-10-03) |
8.84 | 37.98% | 328,887,100 | 4,314,148 | 75.5 |
15.13
37.45
32.10
|
36 tháng
(2021-10-06) |
3.89 | 13.77% | 601,438,400 | 4,823,172 | 85.5 |
15.13
37.45
32.10
|
60 tháng
(2019-10-17) |
14.19 | 79.25% | 1,190,660,450 | -13,290,703 | -336.2 |
10.87
37.45
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
9.46
|
463,160 | 9.69 | 9.72 | 9.43 | 18,310 | 2,000 | 0.5 |
30/01/2013 |
9.69
|
798,210 | 9.31 | 9.83 | 9.25 | 124,310 | 10,000 | 3.8 |
29/01/2013 |
9.31
|
891,440 | 9.25 | 9.49 | 9.14 | 161,130 | 0 | 5.2 |
28/01/2013 |
9.25
|
802,350 | 9.25 | 9.69 | 9.25 | 13,530 | 0 | 0.4 |
25/01/2013 |
9.25
|
830,100 | 9.08 | 9.43 | 9.11 | 118,790 | 8,800 | 3.5 |
24/01/2013 |
9.08
|
468,660 | 8.65 | 9.08 | 8.65 | 0 | 0 | 0 |
23/01/2013 |
8.65
|
500,660 | 8.44 | 8.71 | 8.36 | 500 | 430 | 0.0 |
22/01/2013 |
8.44
|
907,390 | 8.82 | 8.94 | 8.39 | 2,300 | 200,000 | -5.9 |
21/01/2013 |
8.82
|
453,190 | 9.02 | 9.20 | 8.71 | 1,010 | 100,000 | -3.0 |
18/01/2013 |
9.02
|
652,660 | 9.34 | 9.37 | 8.97 | 520 | 100,600 | -3.2 |
17/01/2013 |
9.34
|
1,568,900 | 9.20 | 9.80 | 9.34 | 2,000 | 179,750 | -5.9 |
16/01/2013 |
9.20
|
835,590 | 8.62 | 9.20 | 8.65 | 2,000 | 59,310 | -1.8 |
15/01/2013 |
8.62
|
543,790 | 8.47 | 8.62 | 8.36 | 18,810 | 0 | 0.6 |
14/01/2013 |
8.47
|
533,180 | 8.50 | 8.56 | 8.27 | 12,260 | 0 | 0.4 |
11/01/2013 |
8.50
|
871,570 | 8.39 | 8.68 | 8.36 | 11,760 | 83,000 | -2.1 |
10/01/2013 |
8.39
|
982,330 | 8.01 | 8.39 | 7.87 | 71,060 | 5,300 | 1.9 |
09/01/2013 |
8.01
|
949,240 | 8.27 | 8.39 | 7.92 | 144,780 | 0 | 4.0 |
08/01/2013 |
8.27
|
815,490 | 8.04 | 8.27 | 8.04 | 194,570 | 550 | 5.5 |
07/01/2013 |
8.04
|
1,316,080 | 7.69 | 8.07 | 7.72 | 162,490 | 25,350 | 3.8 |
04/01/2013 |
7.69
|
355,280 | 7.58 | 7.78 | 7.55 | 63,520 | 0 | 1.7 |
03/01/2013 |
7.58
|
697,310 | 7.61 | 7.61 | 7.43 | 110,340 | 0 | 2.9 |
02/01/2013 |
7.61
|
460,380 | 7.43 | 7.61 | 7.46 | 48,830 | 0 | 1.3 |
28/12/2012 |
7.43
|
528,920 | 7.32 | 7.49 | 7.32 | 0 | 2,100 | -0.1 |
27/12/2012 |
7.32
|
560,490 | 7.40 | 7.46 | 7.32 | 0 | 0 | 0 |
26/12/2012 |
7.40
|
168,490 | 7.43 | 7.46 | 7.29 | 0 | 0 | 0 |
25/12/2012 |
7.43
|
271,680 | 7.40 | 7.58 | 7.26 | 0 | 0 | 0 |
24/12/2012 |
7.40
|
878,170 | 7.11 | 7.46 | 7.06 | 67,100 | 442,900 | -9.5 |
21/12/2012 |
7.11
|
221,930 | 7.09 | 7.14 | 7.06 | 77,870 | 87,000 | -0.2 |
20/12/2012 |
7.09
|
122,740 | 7.11 | 7.14 | 7.06 | 11,290 | 36,550 | -0.6 |
19/12/2012 |
7.11
|
130,780 | 7.03 | 7.20 | 7.09 | 0 | 0 | 0 |
18/12/2012 |
7.03
|
145,950 | 7.14 | 7.17 | 7.03 | 3,560 | 0 | 0.1 |
17/12/2012 |
7.14
|
95,770 | 7.11 | 7.17 | 7.11 | 0 | 0 | 0 |
14/12/2012 |
7.11
|
50,050 | 7.11 | 7.17 | 7.11 | 0 | 0 | 0 |
13/12/2012 |
7.11
|
93,300 | 7.23 | 7.23 | 7.11 | 0 | 0 | 0 |
12/12/2012 |
7.23
|
178,060 | 7.14 | 7.26 | 7.09 | 53,000 | 0 | 1.3 |
11/12/2012 |
7.14
|
80,390 | 7.14 | 7.20 | 7.11 | 41,930 | 0 | 1.0 |
10/12/2012 |
7.14
|
70,900 | 7.06 | 7.23 | 7.03 | 0 | 850 | -0.0 |
07/12/2012 |
7.06
|
42,650 | 7.06 | 7.11 | 7.06 | 0 | 0 | 0 |
06/12/2012 |
7.06
|
109,540 | 7.20 | 7.20 | 7.03 | 0 | 0 | 0 |
05/12/2012 |
7.20
|
145,000 | 7.09 | 7.23 | 7.11 | 40,000 | 0 | 1.0 |
04/12/2012 |
7.09
|
96,570 | 6.94 | 7.09 | 6.94 | 0 | 1,990 | -0.0 |
03/12/2012 |
6.94
|
117,480 | 6.94 | 6.97 | 6.88 | 22,510 | 62,740 | -1.0 |
30/11/2012 |
6.94
|
110,940 | 7.00 | 7.03 | 6.94 | 0 | 68,490 | -1.7 |
29/11/2012 |
7.00
|
32,600 | 6.97 | 7.06 | 7.00 | 0 | 1,500 | -0.0 |
28/11/2012 |
6.97
|
116,360 | 7.06 | 7.09 | 6.97 | 0 | 0 | 0 |
27/11/2012 |
7.06
|
76,320 | 7.09 | 7.14 | 7.06 | 20,000 | 2,000 | 0.4 |
26/11/2012 |
7.09
|
128,570 | 7.14 | 7.17 | 7.06 | 39,630 | 810 | 1.0 |
23/11/2012 |
7.14
|
155,610 | 7.14 | 7.23 | 7.11 | 30,580 | 2,350 | 0.7 |
22/11/2012 |
7.14
|
80,950 | 7.11 | 7.17 | 7.11 | 61,530 | 0 | 1.5 |
21/11/2012 |
7.11
|
200,780 | 7.17 | 7.20 | 7.11 | 130,500 | 0 | 3.2 |
20/11/2012 |
7.17
|
82,230 | 7.09 | 7.20 | 7.09 | 16,260 | 0 | 0.4 |
19/11/2012 |
7.09
|
111,290 | 7.20 | 7.23 | 7.09 | 23,300 | 0 | 0.6 |
16/11/2012 |
7.20
|
25,730 | 7.14 | 7.23 | 7.11 | 3,950 | 0 | 0.1 |
15/11/2012 |
7.14
|
122,680 | 7.23 | 7.23 | 7.14 | 0 | 10,000 | -0.2 |
14/11/2012 |
7.23
|
168,960 | 7.20 | 7.26 | 7.20 | 0 | 0 | 0 |
13/11/2012 |
7.20
|
100,740 | 7.32 | 7.35 | 7.20 | 0 | 0 | 0 |
12/11/2012 |
7.32
|
161,390 | 7.17 | 7.35 | 7.17 | 0 | 0 | 0 |
09/11/2012 |
7.17
|
56,690 | 7.20 | 7.23 | 7.17 | 0 | 0 | 0 |
08/11/2012 |
7.20
|
170,200 | 7.29 | 7.29 | 7.14 | 53,100 | 0 | 1.3 |
07/11/2012 |
7.29
|
209,020 | 7.20 | 7.40 | 7.20 | 55,000 | 0 | 1.4 |
06/11/2012 |
7.20
|
240,330 | 7.17 | 7.23 | 7.14 | 183,180 | 45,020 | 3.4 |
05/11/2012 |
7.17
|
355,790 | 7.00 | 7.23 | 7.00 | 199,800 | 20,000 | 4.5 |
02/11/2012 |
7.00
|
879,090 | 7.23 | 7.23 | 6.91 | 180,990 | 0 | 4.4 |
01/11/2012 |
7.23
|
214,610 | 7.20 | 7.26 | 7.17 | 20,000 | 0 | 0.5 |
31/10/2012 |
7.20
|
302,130 | 7.26 | 7.26 | 7.17 | 0 | 0 | 0 |
30/10/2012 |
7.26
|
211,800 | 7.35 | 7.37 | 7.26 | 0 | 2,340 | -0.1 |
29/10/2012 |
7.35
|
202,960 | 7.37 | 7.37 | 7.35 | 0 | 0 | 0 |
26/10/2012 |
7.37
|
328,420 | 7.40 | 7.43 | 7.37 | 6,660 | 0 | 0.2 |
25/10/2012 |
7.40
|
229,600 | 7.46 | 7.46 | 7.35 | 0 | 0 | 0 |
24/10/2012 |
7.46
|
240,700 | 7.46 | 7.46 | 7.40 | 58,730 | 0 | 1.5 |
23/10/2012 |
7.46
|
403,350 | 7.37 | 7.49 | 7.40 | 180,200 | 0 | 4.6 |
22/10/2012 |
7.37
|
370,770 | 7.49 | 7.52 | 7.37 | 20,000 | 0 | 0.5 |
19/10/2012 |
7.49
|
596,380 | 7.66 | 7.75 | 7.46 | 0 | 0 | 0 |
18/10/2012 |
7.66
|
451,840 | 7.72 | 7.72 | 7.58 | 0 | 255,000 | -6.8 |
17/10/2012 |
7.72
|
784,690 | 7.58 | 7.81 | 7.64 | 0 | 95,000 | -2.5 |
16/10/2012 |
7.58
|
266,890 | 7.43 | 7.61 | 7.46 | 0 | 77,220 | -2.0 |
15/10/2012 |
7.43
|
189,020 | 7.52 | 7.55 | 7.37 | 0 | 0 | 0 |
12/10/2012 |
7.52
|
349,960 | 7.58 | 7.69 | 7.49 | 0 | 0 | 0 |
11/10/2012 |
7.58
|
635,260 | 7.49 | 7.75 | 7.55 | 0 | 20,000 | -0.5 |
10/10/2012 |
7.49
|
163,620 | 7.49 | 7.55 | 7.40 | 0 | 0 | 0 |
09/10/2012 |
7.49
|
238,770 | 7.52 | 7.58 | 7.43 | 0 | 2,000 | -0.1 |
08/10/2012 |
7.52
|
537,330 | 7.32 | 7.58 | 7.35 | 42,010 | 0 | 1.1 |
05/10/2012 |
7.32
|
318,520 | 7.23 | 7.35 | 7.23 | 39,590 | 0 | 1.0 |
04/10/2012 |
7.23
|
86,090 | 7.32 | 7.32 | 7.20 | 0 | 2,070 | -0.1 |
03/10/2012 |
7.32
|
265,280 | 7.20 | 7.35 | 7.20 | 0 | 0 | 0 |
02/10/2012 |
7.20
|
302,060 | 7.11 | 7.20 | 7.14 | 30,000 | 50,000 | -0.5 |
01/10/2012 |
7.11
|
234,270 | 7.14 | 7.17 | 7.09 | 30,000 | 0 | 0.7 |
28/09/2012 |
7.14
|
67,830 | 7.20 | 7.20 | 7.11 | 200 | 0 | 0.0 |
27/09/2012 |
7.20
|
116,910 | 7.20 | 7.20 | 7.14 | 23,350 | 51,350 | -0.7 |
26/09/2012 |
7.20
|
170,600 | 7.17 | 7.23 | 7.17 | 20,000 | 50,000 | -0.7 |
25/09/2012 |
7.17
|
105,700 | 7.14 | 7.23 | 7.11 | 35,740 | 0 | 0.9 |
24/09/2012 |
7.14
|
165,280 | 7.32 | 7.32 | 7.14 | 20,300 | 29,400 | -0.2 |
21/09/2012 |
7.32
|
223,000 | 7.23 | 7.32 | 7.17 | 97,050 | 0 | 2.5 |
20/09/2012 |
7.23
|
277,520 | 7.32 | 7.32 | 7.14 | 106,100 | 0 | 2.6 |
19/09/2012 |
7.32
|
324,100 | 7.14 | 7.32 | 7.06 | 98,300 | 0 | 2.5 |
18/09/2012 |
7.14
|
277,980 | 7.35 | 7.37 | 7.11 | 78,190 | 0 | 2.0 |
17/09/2012 |
7.35
|
208,240 | 7.40 | 7.52 | 7.32 | 120 | 900 | -0.0 |
14/09/2012 |
7.40
|
783,310 | 7.26 | 7.58 | 7.35 | 197,890 | 20,000 | 4.6 |
13/09/2012 |
7.26
|
249,880 | 7.20 | 7.32 | 7.11 | 30,000 | 0 | 0.7 |
12/09/2012 |
7.20
|
106,550 | 7.23 | 7.37 | 7.20 | 10,000 | 30 | 0.2 |