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) |
-1 | -4.35% | 512,700 | -730,728 | -16.3 |
21.80
23
22
|
2 tháng
(2024-07-22) |
-2.80 | -11.29% | 1,141,800 | -725,128 | -16.2 |
21.25
24.80
22
|
3 tháng
(2024-06-24) |
-1.50 | -6.38% | 2,087,900 | -708,228 | -15.8 |
21.25
25.50
22
|
6 tháng
(2024-03-25) |
-3 | -12% | 7,479,900 | -710,928 | -15.9 |
21.25
26
22
|
12 tháng
(2023-09-26) |
3.10 | 16.40% | 31,659,700 | -727,493 | -16.2 |
17.60
26
22
|
24 tháng
(2022-10-03) |
3.95 | 21.88% | 175,278,800 | -847,364 | -19.1 |
11.95
26
22
|
36 tháng
(2021-10-06) |
-14.50 | -39.73% | 550,005,400 | -682,324 | -22.2 |
11.95
59.70
22
|
60 tháng
(2019-10-17) |
4.78 | 27.79% | 603,562,370 | -11,759,984 | -245.3 |
11.95
59.70
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
6.98
|
3,070 | 6.98 | 6.98 | 6.84 | 1,000 | 0 | 0.0 |
30/01/2013 |
6.98
|
12,660 | 6.98 | 7.05 | 6.88 | 2,240 | 0 | 0.0 |
29/01/2013 |
6.98
|
9,050 | 6.95 | 7.12 | 6.63 | 0 | 1,800 | -0.0 |
28/01/2013 |
6.95
|
33,810 | 7.12 | 7.47 | 6.88 | 0 | 0 | 0 |
25/01/2013 |
7.12
|
32,280 | 7.65 | 7.65 | 7.12 | 50 | 0 | 0.0 |
24/01/2013 |
7.65
|
11,310 | 7.89 | 7.89 | 7.37 | 200 | 0 | 0.0 |
23/01/2013 |
7.89
|
1,270 | 7.93 | 8.17 | 7.47 | 0 | 0 | 0 |
22/01/2013 |
7.93
|
20,630 | 7.68 | 7.96 | 7.37 | 0 | 0 | 0 |
21/01/2013 |
7.68
|
7,100 | 8.21 | 8.21 | 7.68 | 1,290 | 0 | 0.0 |
18/01/2013 |
8.21
|
2,220 | 8.21 | 8.21 | 7.68 | 500 | 0 | 0.0 |
17/01/2013 |
8.21
|
1,580 | 8.24 | 8.24 | 8.21 | 60 | 0 | 0.0 |
16/01/2013 |
8.24
|
116,610 | 8.24 | 8.28 | 8.21 | 7,860 | 0 | 0.2 |
15/01/2013 |
8.24
|
5,050 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
14/01/2013 |
8.24
|
30,520 | 7.96 | 8.35 | 8.24 | 0 | 0 | 0 |
11/01/2013 |
7.96
|
31,470 | 8.14 | 8.38 | 7.96 | 3,210 | 0 | 0.1 |
10/01/2013 |
8.14
|
5,000 | 8.10 | 8.14 | 8.14 | 5,000 | 0 | 0.1 |
09/01/2013 |
8.10
|
44,310 | 8.38 | 8.56 | 8.10 | 300 | 0 | 0.0 |
08/01/2013 |
8.38
|
18,820 | 8.45 | 8.45 | 8.38 | 18,000 | 0 | 0.4 |
07/01/2013 |
8.45
|
23,990 | 8.45 | 8.45 | 8.03 | 0 | 0 | 0 |
04/01/2013 |
8.45
|
2,210 | 8.52 | 8.52 | 8.24 | 0 | 0 | 0 |
03/01/2013 |
8.52
|
10,250 | 8.63 | 8.63 | 8.21 | 0 | 0 | 0 |
02/01/2013 |
8.63
|
10,230 | 9.04 | 9.04 | 8.63 | 0 | 0 | 0 |
28/12/2012 |
9.04
|
1,230 | 9.08 | 9.08 | 8.66 | 1,000 | 0 | 0.0 |
27/12/2012 |
9.08
|
80,820 | 9.08 | 9.08 | 8.63 | 22,090 | 0 | 0.5 |
26/12/2012 |
9.08
|
108,100 | 8.90 | 9.08 | 8.49 | 69,650 | 0 | 1.7 |
25/12/2012 |
8.90
|
116,120 | 8.66 | 8.90 | 8.38 | 96,510 | 0 | 2.4 |
24/12/2012 |
8.66
|
63,650 | 8.69 | 8.87 | 8.52 | 60,810 | 0 | 1.5 |
21/12/2012 |
8.69
|
440 | 8.69 | 8.69 | 8.28 | 0 | 0 | 0 |
20/12/2012 |
8.69
|
520 | 8.56 | 8.73 | 8.17 | 0 | 0 | 0 |
19/12/2012 |
8.56
|
4,630 | 8.56 | 8.56 | 8.14 | 0 | 0 | 0 |
18/12/2012 |
8.56
|
1,710 | 8.97 | 8.97 | 8.56 | 0 | 0 | 0 |
17/12/2012 |
8.97
|
2,200 | 8.56 | 8.97 | 8.14 | 0 | 0 | 0 |
14/12/2012 |
8.56
|
5,260 | 8.45 | 8.83 | 8.03 | 0 | 0 | 0 |
13/12/2012 |
8.45
|
3,750 | 8.83 | 9.25 | 8.42 | 0 | 610 | -0.0 |
12/12/2012 |
8.83
|
12,680 | 9.29 | 9.29 | 8.83 | 0 | 3,110 | -0.1 |
11/12/2012 |
9.29
|
40 | 9.78 | 9.78 | 9.29 | 0 | 40 | -0.0 |
10/12/2012 |
9.78
|
5,040 | 9.81 | 9.81 | 9.32 | 0 | 4,900 | -0.1 |
07/12/2012 |
9.81
|
1,480 | 10.30 | 10.65 | 9.81 | 0 | 1,270 | -0.0 |
06/12/2012 |
10.30
|
10 | 10.82 | 10.82 | 10.30 | 0 | 10 | -0.0 |
05/12/2012 |
10.82
|
610 | 11.00 | 11.00 | 10.48 | 0 | 600 | -0.0 |
04/12/2012 |
11.00
|
710 | 10.69 | 11.00 | 10.16 | 0 | 710 | -0.0 |
03/12/2012 |
10.69
|
2,110 | 10.27 | 10.69 | 9.78 | 0 | 2,100 | -0.1 |
30/11/2012 |
10.27
|
390 | 10.79 | 10.79 | 10.27 | 0 | 390 | -0.0 |
29/11/2012 |
10.79
|
20 | 11.35 | 11.35 | 10.79 | 0 | 20 | -0.0 |
28/11/2012 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
27/11/2012 |
11.35
|
20 | 11.17 | 11.35 | 11.31 | 0 | 0 | 0 |
26/11/2012 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
23/11/2012 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
22/11/2012 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
21/11/2012 |
11.17
|
90 | 11.52 | 11.52 | 10.96 | 0 | 0 | 0 |
20/11/2012 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
19/11/2012 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
16/11/2012 |
11.52
|
10 | 11.24 | 11.52 | 11.52 | 0 | 0 | 0 |
15/11/2012 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
14/11/2012 |
11.24
|
1,630 | 11.31 | 11.31 | 10.76 | 0 | 0 | 0 |
13/11/2012 |
11.31
|
7,010 | 11.31 | 11.31 | 11.28 | 0 | 0 | 0 |
12/11/2012 |
11.31
|
20 | 11.17 | 11.31 | 11.28 | 0 | 0 | 0 |
09/11/2012 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
08/11/2012 |
11.17
|
10 | 10.96 | 11.17 | 11.17 | 0 | 0 | 0 |
07/11/2012 |
10.96
|
90 | 11.52 | 11.52 | 10.96 | 0 | 0 | 0 |
06/11/2012 |
11.52
|
10 | 11.31 | 11.52 | 11.52 | 0 | 0 | 0 |
05/11/2012 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
02/11/2012 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
01/11/2012 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
31/10/2012 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
30/10/2012 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
29/10/2012 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
26/10/2012 |
11.31
|
110 | 11.28 | 11.31 | 11.31 | 0 | 0 | 0 |
25/10/2012 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
24/10/2012 |
11.28
|
500 | 10.82 | 11.28 | 10.82 | 0 | 0 | 0 |
23/10/2012 |
10.82
|
520 | 11.17 | 11.17 | 10.72 | 0 | 0 | 0 |
22/10/2012 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
19/10/2012 |
11.17
|
2,560 | 11.17 | 11.17 | 11.14 | 0 | 0 | 0 |
18/10/2012 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
17/10/2012 |
11.17
|
510 | 11.28 | 11.28 | 10.72 | 0 | 0 | 0 |
16/10/2012 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
15/10/2012 |
11.28
|
10 | 10.93 | 11.28 | 11.28 | 0 | 0 | 0 |
12/10/2012 |
10.93
|
220 | 10.93 | 10.93 | 10.93 | 220 | 0 | 0.0 |
11/10/2012 |
10.93
|
1,020 | 10.93 | 10.93 | 10.41 | 900 | 0 | 0.0 |
10/10/2012 |
10.93
|
15,380 | 11.17 | 11.17 | 10.62 | 5,680 | 0 | 0.2 |
09/10/2012 |
11.17
|
21,010 | 11.14 | 11.31 | 10.62 | 1,000 | 0 | 0.0 |
08/10/2012 |
11.14
|
80 | 10.72 | 11.14 | 11.00 | 0 | 0 | 0 |
05/10/2012 |
10.72
|
130 | 11.28 | 11.28 | 10.72 | 0 | 0 | 0 |
04/10/2012 |
11.28
|
31,580 | 11.38 | 11.38 | 10.82 | 0 | 0 | 0 |
03/10/2012 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |
02/10/2012 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |
01/10/2012 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |
28/09/2012 |
11.38
|
10 | 11.35 | 11.38 | 11.38 | 0 | 0 | 0 |
27/09/2012 |
11.35
|
1,220 | 11.28 | 11.45 | 10.72 | 0 | 0 | 0 |
26/09/2012 |
11.28
|
700 | 11.87 | 11.87 | 11.28 | 0 | 0 | 0 |
25/09/2012 |
11.87
|
510 | 11.45 | 11.87 | 11.45 | 0 | 0 | 0 |
24/09/2012 |
11.45
|
10 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
21/09/2012 |
11.45
|
120 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
20/09/2012 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
19/09/2012 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
18/09/2012 |
11.45
|
1,530 | 11.49 | 11.49 | 10.93 | 0 | 0 | 0 |
17/09/2012 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
14/09/2012 |
11.49
|
10 | 11.35 | 11.49 | 11.49 | 0 | 0 | 0 |
13/09/2012 |
11.35
|
10 | 11.28 | 11.35 | 11.35 | 0 | 0 | 0 |
12/09/2012 |
11.28
|
1,030 | 11.28 | 11.28 | 10.72 | 0 | 0 | 0 |