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) |
-1.20 | -9.68% | 1,723,800 | 434,051 | 5.0 |
11.15
12.55
11.20
|
2 tháng
(2024-07-22) |
-2.90 | -20.57% | 2,996,200 | 562,551 | 6.7 |
11.15
14.10
11.20
|
3 tháng
(2024-06-21) |
-3.45 | -23.55% | 5,536,700 | 962,651 | 12.3 |
11.15
14.65
11.20
|
6 tháng
(2024-03-25) |
-2.98 | -21.02% | 11,869,200 | 774,670 | 9.8 |
11.15
14.65
11.20
|
12 tháng
(2023-09-25) |
-3.41 | -23.36% | 28,008,200 | 1,554,070 | 22.5 |
11.15
15.63
11.20
|
24 tháng
(2022-09-30) |
-1.99 | -15.08% | 103,070,000 | -3,630,172 | -60.7 |
10.51
18.62
11.20
|
36 tháng
(2021-10-05) |
-2.75 | -19.70% | 148,614,000 | -4,490,400 | -93.7 |
10.51
18.64
11.20
|
60 tháng
(2019-10-16) |
3.64 | 48.08% | 173,978,110 | -3,253,330 | -81.9 |
5.15
18.64
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
7.12
|
28,570 | 7.64 | 7.64 | 7.12 | 0 | 0 | 0 |
29/01/2013 |
7.64
|
1,150 | 8.18 | 8.18 | 7.64 | 0 | 0 | 0 |
28/01/2013 |
8.18
|
350 | 8.18 | 8.18 | 7.64 | 0 | 0 | 0 |
25/01/2013 |
8.18
|
540 | 8.79 | 8.79 | 8.18 | 0 | 0 | 0 |
24/01/2013 |
8.79
|
7,060 | 8.25 | 8.79 | 7.70 | 0 | 0 | 0 |
23/01/2013 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
22/01/2013 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
21/01/2013 |
8.25
|
690 | 8.25 | 8.25 | 7.70 | 0 | 0 | 0 |
18/01/2013 |
8.25
|
1,220 | 7.99 | 8.25 | 7.99 | 0 | 0 | 0 |
17/01/2013 |
7.99
|
1,070 | 7.70 | 8.09 | 7.19 | 0 | 0 | 0 |
16/01/2013 |
7.70
|
17,970 | 8.25 | 8.47 | 7.70 | 0 | 5,990 | -0.1 |
15/01/2013 |
8.25
|
550 | 7.99 | 8.25 | 8.02 | 0 | 0 | 0 |
14/01/2013 |
7.99
|
260 | 7.77 | 7.99 | 7.96 | 0 | 0 | 0 |
11/01/2013 |
7.77
|
3,210 | 7.64 | 7.86 | 7.28 | 0 | 10 | -0.0 |
10/01/2013 |
7.64
|
160 | 7.35 | 7.64 | 7.35 | 0 | 0 | 0 |
09/01/2013 |
7.35
|
6,070 | 7.12 | 7.35 | 6.77 | 0 | 0 | 0 |
08/01/2013 |
7.12
|
12,880 | 6.80 | 7.12 | 6.48 | 0 | 1,950 | -0.0 |
07/01/2013 |
6.80
|
210 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
04/01/2013 |
6.80
|
1,250 | 7.16 | 7.51 | 6.80 | 0 | 0 | 0 |
03/01/2013 |
7.16
|
50 | 7.51 | 7.51 | 7.16 | 0 | 50 | -0.0 |
02/01/2013 |
7.51
|
500 | 7.48 | 7.51 | 7.51 | 0 | 0 | 0 |
28/12/2012 |
7.48
|
520 | 7.48 | 7.83 | 7.48 | 0 | 0 | 0 |
27/12/2012 |
7.48
|
40 | 7.86 | 7.86 | 7.48 | 0 | 0 | 0 |
26/12/2012 |
7.86
|
20 | 7.70 | 7.86 | 7.86 | 0 | 0 | 0 |
25/12/2012 |
7.70
|
340 | 7.67 | 7.96 | 7.70 | 0 | 0 | 0 |
24/12/2012 |
7.67
|
29,650 | 7.32 | 7.67 | 7.38 | 0 | 0 | 0 |
21/12/2012 |
7.32
|
7,510 | 7.32 | 7.67 | 7.32 | 0 | 0 | 0 |
20/12/2012 |
7.32
|
5,650 | 7.00 | 7.32 | 7.28 | 0 | 0 | 0 |
19/12/2012 |
7.00
|
8,000 | 6.67 | 7.00 | 6.96 | 0 | 0 | 0 |
18/12/2012 |
6.67
|
8,250 | 6.39 | 6.67 | 6.64 | 0 | 0 | 0 |
17/12/2012 |
6.39
|
5,300 | 6.10 | 6.39 | 6.03 | 0 | 0 | 0 |
14/12/2012 |
6.10
|
10 | 6.00 | 6.10 | 6.10 | 0 | 0 | 0 |
13/12/2012 |
6.00
|
1,210 | 6.03 | 6.03 | 5.90 | 0 | 0 | 0 |
12/12/2012 |
6.03
|
400 | 5.97 | 6.03 | 5.94 | 0 | 0 | 0 |
11/12/2012 |
5.97
|
3,210 | 5.94 | 6.23 | 5.94 | 0 | 0 | 0 |
10/12/2012 |
5.94
|
5,000 | 6.16 | 6.16 | 5.94 | 0 | 5,000 | -0.1 |
07/12/2012 |
6.16
|
10 | 6.00 | 6.16 | 6.16 | 0 | 0 | 0 |
06/12/2012 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
05/12/2012 |
6.00
|
890 | 5.87 | 6.03 | 5.90 | 0 | 0 | 0 |
04/12/2012 |
5.87
|
20 | 6.13 | 6.13 | 5.87 | 0 | 0 | 0 |
03/12/2012 |
6.13
|
100 | 5.84 | 6.13 | 6.13 | 0 | 0 | 0 |
30/11/2012 |
5.84
|
1,000 | 6.03 | 6.03 | 5.84 | 0 | 0 | 0 |
29/11/2012 |
6.03
|
1,500 | 6.07 | 6.07 | 6.03 | 0 | 0 | 0 |
28/11/2012 |
6.07
|
1,010 | 6.03 | 6.07 | 5.81 | 0 | 0 | 0 |
27/11/2012 |
6.03
|
2,400 | 5.81 | 6.03 | 5.78 | 0 | 0 | 0 |
26/11/2012 |
5.81
|
900 | 5.90 | 5.90 | 5.81 | 0 | 0 | 0 |
23/11/2012 |
5.90
|
2,190 | 5.94 | 5.97 | 5.90 | 0 | 0 | 0 |
22/11/2012 |
5.94
|
2,000 | 6.10 | 6.10 | 5.81 | 0 | 0 | 0 |
21/11/2012 |
6.10
|
14,710 | 5.94 | 6.10 | 5.90 | 0 | 0 | 0 |
20/11/2012 |
5.94
|
5,810 | 6.19 | 6.19 | 5.90 | 0 | 0 | 0 |
19/11/2012 |
6.19
|
1,500 | 6.51 | 6.51 | 6.19 | 0 | 0 | 0 |
16/11/2012 |
6.51
|
1,130 | 6.51 | 6.51 | 6.19 | 0 | 0 | 0 |
15/11/2012 |
6.51
|
1,250 | 6.29 | 6.55 | 6.32 | 0 | 0 | 0 |
14/11/2012 |
6.29
|
20 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
13/11/2012 |
6.29
|
60 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
12/11/2012 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
09/11/2012 |
6.29
|
10 | 6.61 | 6.61 | 6.29 | 0 | 0 | 0 |
08/11/2012 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
07/11/2012 |
6.61
|
10 | 6.51 | 6.61 | 6.61 | 0 | 0 | 0 |
06/11/2012 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
05/11/2012 |
6.51
|
840 | 6.26 | 6.51 | 6.10 | 0 | 0 | 0 |
02/11/2012 |
6.26
|
230 | 6.58 | 6.58 | 6.26 | 0 | 0 | 0 |
01/11/2012 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
31/10/2012 |
6.58
|
10 | 6.42 | 6.58 | 6.58 | 0 | 0 | 0 |
30/10/2012 |
6.42
|
360 | 6.74 | 6.74 | 6.42 | 0 | 360 | -0.0 |
29/10/2012 |
6.74
|
35,840 | 7.06 | 7.06 | 6.71 | 1,900 | 19,500 | -0.4 |
26/10/2012 |
7.06
|
30 | 6.74 | 7.06 | 6.74 | 0 | 0 | 0 |
25/10/2012 |
6.74
|
140 | 6.58 | 6.74 | 6.26 | 0 | 0 | 0 |
24/10/2012 |
6.58
|
20 | 6.71 | 6.96 | 6.58 | 0 | 0 | 0 |
23/10/2012 |
6.71
|
10 | 6.42 | 6.71 | 6.71 | 0 | 0 | 0 |
22/10/2012 |
6.42
|
530 | 6.74 | 7.03 | 6.42 | 0 | 0 | 0 |
19/10/2012 |
6.74
|
20 | 6.42 | 6.74 | 6.58 | 0 | 0 | 0 |
18/10/2012 |
6.42
|
20,400 | 6.64 | 6.64 | 6.42 | 0 | 0 | 0 |
17/10/2012 |
6.64
|
1,500 | 6.71 | 6.71 | 6.64 | 1,000 | 0 | 0.0 |
16/10/2012 |
6.71
|
160 | 6.74 | 6.74 | 6.58 | 0 | 0 | 0 |
15/10/2012 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
12/10/2012 |
6.74
|
50 | 6.58 | 6.74 | 6.71 | 0 | 0 | 0 |
11/10/2012 |
6.58
|
170 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
10/10/2012 |
6.58
|
40 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
09/10/2012 |
6.58
|
20 | 6.29 | 6.58 | 6.29 | 10 | 0 | 0.0 |
08/10/2012 |
6.29
|
10 | 6.58 | 6.58 | 6.29 | 0 | 0 | 0 |
05/10/2012 |
6.58
|
120 | 6.42 | 6.58 | 6.13 | 0 | 10 | -0.0 |
04/10/2012 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
03/10/2012 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
02/10/2012 |
6.42
|
560 | 6.42 | 6.42 | 6.26 | 20 | 40 | -0.0 |
01/10/2012 |
6.42
|
1,300 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
28/09/2012 |
6.42
|
1,000 | 6.45 | 6.45 | 6.42 | 0 | 0 | 0 |
27/09/2012 |
6.45
|
10 | 6.58 | 6.58 | 6.45 | 0 | 0 | 0 |
26/09/2012 |
6.58
|
1,000 | 6.74 | 6.74 | 6.58 | 0 | 0 | 0 |
25/09/2012 |
6.74
|
540 | 6.90 | 6.90 | 6.74 | 40 | 0 | 0.0 |
24/09/2012 |
6.90
|
40 | 7.25 | 7.38 | 6.90 | 0 | 0 | 0 |
21/09/2012 |
7.25
|
1,200 | 6.93 | 7.25 | 6.61 | 0 | 30 | -0.0 |
20/09/2012 |
6.93
|
240 | 7.28 | 7.28 | 6.93 | 0 | 0 | 0 |
19/09/2012 |
7.28
|
20 | 6.96 | 7.28 | 7.28 | 0 | 0 | 0 |
18/09/2012 |
6.96
|
20 | 7.32 | 7.67 | 6.96 | 0 | 0 | 0 |
17/09/2012 |
7.32
|
42,160 | 7.00 | 7.32 | 7.06 | 0 | 4,500 | -0.1 |
14/09/2012 |
7.00
|
3,290 | 6.67 | 7.00 | 6.42 | 0 | 500 | -0.0 |
13/09/2012 |
6.67
|
4,470 | 6.39 | 6.67 | 6.13 | 0 | 1,000 | -0.0 |
12/09/2012 |
6.39
|
30 | 6.67 | 6.71 | 6.35 | 0 | 0 | 0 |
11/09/2012 |
6.67
|
13,140 | 7.00 | 7.00 | 6.67 | 0 | 0 | 0 |