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) |
-1.98 | -7.94% | 24,847,900 | -1,396,900 | -33.0 |
22.30
25.55
22.90
|
2 tháng
(2024-07-22) |
-0.15 | -0.66% | 55,010,400 | -3,143,600 | -76.4 |
21.90
25.55
22.90
|
3 tháng
(2024-06-20) |
0.62 | 2.77% | 90,578,400 | -2,551,300 | -60.0 |
21.42
27.28
22.90
|
6 tháng
(2024-03-22) |
3.88 | 20.42% | 164,041,400 | -369,200 | -17.7 |
17.77
27.28
22.90
|
12 tháng
(2023-09-25) |
10.89 | 90.74% | 269,130,100 | 638,141 | -5.3 |
11.24
27.28
22.90
|
24 tháng
(2022-09-29) |
12.07 | 111.53% | 372,213,089 | 850,450 | -2.5 |
5.05
27.28
22.90
|
36 tháng
(2021-10-04) |
6.31 | 38.07% | 662,711,657 | 816,066 | -3.8 |
5.05
27.28
22.90
|
60 tháng
(2019-10-15) |
16.84 | 278.18% | 913,532,445 | -4,758,886 | -35.1 |
4.30
27.28
22.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2013 |
8.38
|
13,300 | 8.17 | 8.69 | 8.23 | 500 | 0 | 0.0 |
31/01/2013 |
8.17
|
66,900 | 8.15 | 8.43 | 8.07 | 16,100 | 0 | 0.5 |
30/01/2013 |
8.15
|
53,700 | 8.20 | 8.23 | 8.12 | 23,400 | 0 | 0.7 |
29/01/2013 |
8.20
|
66,600 | 8.20 | 8.20 | 8.02 | 10,700 | 0 | 0.3 |
28/01/2013 |
8.20
|
84,300 | 8.17 | 8.25 | 8.12 | 28,500 | 0 | 0.9 |
25/01/2013 |
8.17
|
38,600 | 8.12 | 8.23 | 8.12 | 0 | 0 | 0 |
24/01/2013 |
8.12
|
14,500 | 8.05 | 8.12 | 7.97 | 0 | 0 | 0 |
23/01/2013 |
8.05
|
51,500 | 8.00 | 8.12 | 7.89 | 15,000 | 0 | 0.5 |
22/01/2013 |
8.00
|
100,900 | 7.92 | 8.17 | 7.92 | 0 | 0 | 0 |
21/01/2013 |
7.92
|
42,400 | 8.17 | 8.40 | 7.92 | 0 | 0 | 0 |
18/01/2013 |
8.17
|
58,000 | 8.15 | 8.17 | 8.05 | 0 | 0 | 0 |
17/01/2013 |
8.15
|
149,800 | 8.07 | 8.48 | 8.07 | 20,000 | 500 | 0.6 |
16/01/2013 |
8.07
|
458,400 | 7.36 | 8.07 | 7.38 | 41,800 | 0 | 1.3 |
15/01/2013 |
7.36
|
56,400 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
14/01/2013 |
7.36
|
52,000 | 7.36 | 7.41 | 7.31 | 0 | 0 | 0 |
11/01/2013 |
7.36
|
21,900 | 7.41 | 7.41 | 7.28 | 0 | 0 | 0 |
10/01/2013 |
7.41
|
33,600 | 7.41 | 7.41 | 7.20 | 0 | 0 | 0 |
09/01/2013 |
7.41
|
96,100 | 7.46 | 7.49 | 7.31 | 0 | 0 | 0 |
08/01/2013 |
7.46
|
67,700 | 7.33 | 7.46 | 7.28 | 0 | 7,000 | -0.2 |
07/01/2013 |
7.33
|
75,300 | 7.41 | 7.51 | 7.23 | 0 | 6,000 | -0.2 |
04/01/2013 |
7.41
|
85,600 | 7.20 | 7.64 | 7.18 | 0 | 5,000 | -0.1 |
03/01/2013 |
7.20
|
66,000 | 7.10 | 7.26 | 7.10 | 0 | 0 | 0 |
02/01/2013 |
7.10
|
13,500 | 7.03 | 7.23 | 7.03 | 0 | 0 | 0 |
28/12/2012 |
7.03
|
7,300 | 7.05 | 7.05 | 7.03 | 0 | 0 | 0 |
27/12/2012 |
7.05
|
19,200 | 7.00 | 7.05 | 7.00 | 0 | 0 | 0 |
26/12/2012 |
7.00
|
3,200 | 6.95 | 7.03 | 6.92 | 0 | 0 | 0 |
25/12/2012 |
6.95
|
84,500 | 6.97 | 6.97 | 6.95 | 0 | 0 | 0 |
24/12/2012 |
6.97
|
47,200 | 6.95 | 6.97 | 6.92 | 0 | 0 | 0 |
21/12/2012 |
6.95
|
36,800 | 6.95 | 6.97 | 6.95 | 0 | 0 | 0 |
20/12/2012 |
6.95
|
77,700 | 6.97 | 7.03 | 6.90 | 36,000 | 0 | 1.0 |
19/12/2012 |
6.97
|
13,500 | 6.95 | 6.97 | 6.92 | 0 | 0 | 0 |
18/12/2012 |
6.95
|
30,100 | 7.00 | 7.03 | 6.95 | 20,000 | 0 | 0.5 |
17/12/2012 |
7.00
|
36,100 | 6.95 | 7.00 | 6.90 | 10,800 | 0 | 0.3 |
14/12/2012 |
6.95
|
69,000 | 6.92 | 7.00 | 6.90 | 0 | 0 | 0 |
13/12/2012 |
6.92
|
3,500 | 6.95 | 6.95 | 6.90 | 0 | 0 | 0 |
12/12/2012 |
6.95
|
12,100 | 6.90 | 6.95 | 6.87 | 0 | 0 | 0 |
11/12/2012 |
6.90
|
5,600 | 6.95 | 6.95 | 6.90 | 0 | 0 | 0 |
10/12/2012 |
6.95
|
36,000 | 6.90 | 6.95 | 6.90 | 20,600 | 0 | 0.6 |
07/12/2012 |
6.90
|
18,000 | 6.92 | 6.92 | 6.90 | 11,500 | 0 | 0.3 |
06/12/2012 |
6.92
|
16,800 | 6.97 | 6.97 | 6.92 | 0 | 0 | 0 |
05/12/2012 |
6.97
|
64,900 | 6.97 | 6.97 | 6.95 | 49,500 | 0 | 1.3 |
04/12/2012 |
6.97
|
13,000 | 6.97 | 6.97 | 6.95 | 0 | 0 | 0 |
03/12/2012 |
6.97
|
2,400 | 6.97 | 6.97 | 6.92 | 0 | 0 | 0 |
30/11/2012 |
6.97
|
23,300 | 6.95 | 6.97 | 6.95 | 23,000 | 0 | 0.6 |
29/11/2012 |
6.95
|
7,300 | 7.00 | 7.03 | 6.95 | 600 | 0 | 0.0 |
28/11/2012 |
7.00
|
50,700 | 7.00 | 7.03 | 7.00 | 44,400 | 0 | 1.2 |
27/11/2012 |
7.00
|
77,200 | 7.00 | 7.03 | 7.00 | 52,700 | 0 | 1.4 |
26/11/2012 |
7.00
|
36,200 | 6.97 | 7.05 | 6.95 | 33,200 | 0 | 0.9 |
23/11/2012 |
6.97
|
23,100 | 6.95 | 6.97 | 6.95 | 19,600 | 0 | 0.5 |
22/11/2012 |
6.95
|
20,400 | 6.95 | 6.97 | 6.92 | 5,000 | 0 | 0.1 |
21/11/2012 |
6.95
|
11,000 | 7.00 | 7.00 | 6.92 | 0 | 0 | 0 |
20/11/2012 |
7.00
|
40,200 | 6.95 | 7.00 | 6.95 | 31,600 | 0 | 0.9 |
19/11/2012 |
6.95
|
31,000 | 7.00 | 7.00 | 6.95 | 30,000 | 0 | 0.8 |
16/11/2012 |
7.00
|
107,000 | 7.00 | 7.03 | 6.97 | 103,200 | 0 | 2.8 |
15/11/2012 |
7.00
|
28,200 | 7.03 | 7.03 | 6.97 | 28,100 | 0 | 0.8 |
14/11/2012 |
7.03
|
105,200 | 7.03 | 7.05 | 6.97 | 100,000 | 0 | 2.8 |
13/11/2012 |
7.03
|
68,500 | 7.05 | 7.05 | 7.00 | 50,000 | 0 | 1.4 |
12/11/2012 |
7.05
|
123,300 | 7.03 | 7.05 | 7.03 | 0 | 800 | -0.0 |
09/11/2012 |
7.03
|
18,800 | 7.03 | 7.05 | 7.03 | 10,000 | 0 | 0.3 |
08/11/2012 |
7.03
|
56,900 | 7.05 | 7.08 | 7.03 | 41,600 | 0 | 1.1 |
07/11/2012 |
7.05
|
83,700 | 7.10 | 7.10 | 7.05 | 42,000 | 0 | 1.2 |
06/11/2012 |
7.10
|
56,700 | 6.95 | 7.10 | 7.05 | 56,700 | 0 | 1.6 |
05/11/2012 |
6.95
|
55,700 | 6.95 | 7.05 | 6.95 | 48,800 | 0 | 1.3 |
02/11/2012 |
6.95
|
173,600 | 7.10 | 7.10 | 6.90 | 70,000 | 0 | 1.9 |
01/11/2012 |
7.10
|
9,800 | 7.10 | 7.10 | 7.10 | 9,800 | 0 | 0.3 |
31/10/2012 |
7.10
|
89,100 | 7.05 | 7.13 | 7.08 | 83,500 | 0 | 2.3 |
30/10/2012 |
7.05
|
177,900 | 7.08 | 7.13 | 7.05 | 74,500 | 0 | 2.1 |
29/10/2012 |
7.08
|
25,500 | 7.08 | 7.08 | 7.05 | 0 | 0 | 0 |
26/10/2012 |
7.08
|
22,200 | 7.10 | 7.15 | 7.08 | 400 | 0 | 0.0 |
25/10/2012 |
7.10
|
197,500 | 7.05 | 7.13 | 7.05 | 152,200 | 0 | 4.2 |
24/10/2012 |
7.05
|
151,900 | 7.08 | 7.08 | 7.05 | 22,800 | 0 | 0.6 |
23/10/2012 |
7.08
|
115,400 | 7.10 | 7.10 | 7.05 | 11,000 | 0 | 0.3 |
22/10/2012 |
7.10
|
140,000 | 7.13 | 7.13 | 7.05 | 30,100 | 0 | 0.8 |
19/10/2012 |
7.13
|
133,600 | 7.10 | 7.31 | 7.08 | 50,700 | 0 | 1.4 |
18/10/2012 |
7.10
|
134,600 | 7.13 | 7.15 | 7.08 | 57,000 | 0 | 1.6 |
17/10/2012 |
7.13
|
105,000 | 7.18 | 7.18 | 7.13 | 31,000 | 0 | 0.9 |
16/10/2012 |
7.18
|
135,500 | 7.13 | 7.20 | 7.13 | 15,000 | 0 | 0.4 |
15/10/2012 |
7.13
|
42,000 | 7.15 | 7.18 | 7.10 | 22,800 | 0 | 0.6 |
12/10/2012 |
7.15
|
113,200 | 7.20 | 7.20 | 7.13 | 60,000 | 0 | 1.7 |
11/10/2012 |
7.20
|
189,900 | 7.20 | 7.28 | 7.15 | 20,000 | 0 | 0.6 |
10/10/2012 |
7.20
|
90,100 | 7.15 | 7.20 | 7.10 | 1,500 | 0 | 0.0 |
09/10/2012 |
7.15
|
93,700 | 7.20 | 7.20 | 7.13 | 21,200 | 0 | 0.6 |
08/10/2012 |
7.20
|
123,600 | 7.15 | 7.23 | 7.15 | 18,000 | 0 | 0.5 |
05/10/2012 |
7.15
|
39,100 | 7.15 | 7.18 | 7.13 | 12,000 | 0 | 0.3 |
04/10/2012 |
7.15
|
134,600 | 7.15 | 7.15 | 7.10 | 19,200 | 0 | 0.5 |
03/10/2012 |
7.15
|
114,900 | 7.18 | 7.20 | 7.13 | 11,000 | 0 | 0.3 |
02/10/2012 |
7.18
|
107,000 | 7.10 | 7.20 | 7.08 | 0 | 0 | 0 |
01/10/2012 |
7.10
|
89,400 | 7.13 | 7.13 | 7.08 | 17,600 | 0 | 0.5 |
28/09/2012 |
7.13
|
39,700 | 7.13 | 7.15 | 7.10 | 12,300 | 0 | 0.3 |
27/09/2012 |
7.13
|
121,500 | 7.20 | 7.20 | 7.13 | 54,200 | 0 | 1.5 |
26/09/2012 |
7.20
|
64,200 | 7.13 | 7.23 | 7.13 | 9,000 | 0 | 0.3 |
25/09/2012 |
7.13
|
72,600 | 7.15 | 7.23 | 7.13 | 16,100 | 0 | 0.5 |
24/09/2012 |
7.15
|
31,100 | 7.20 | 7.20 | 7.15 | 7,000 | 0 | 0.2 |
21/09/2012 |
7.20
|
44,200 | 7.18 | 7.26 | 7.18 | 9,000 | 0 | 0.3 |
20/09/2012 |
7.18
|
68,100 | 7.26 | 7.26 | 7.15 | 24,000 | 0 | 0.7 |
19/09/2012 |
7.26
|
84,500 | 7.20 | 7.26 | 7.13 | 27,000 | 0 | 0.8 |
18/09/2012 |
7.20
|
116,000 | 7.28 | 7.38 | 7.18 | 43,900 | 0 | 1.2 |
17/09/2012 |
7.28
|
80,800 | 7.41 | 7.41 | 7.28 | 24,000 | 0 | 0.7 |
14/09/2012 |
7.41
|
107,900 | 7.41 | 7.49 | 7.33 | 0 | 0 | 0 |
13/09/2012 |
7.41
|
59,900 | 7.20 | 7.41 | 7.18 | 3,400 | 0 | 0.1 |