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) |
0.05 | 0.13% | 6,700 | 100 | 0.0 |
35.75
38.50
37.50
|
2 tháng
(2024-07-22) |
-0.44 | -1.17% | 24,400 | 100 | 0.0 |
33.55
38.60
37.50
|
3 tháng
(2024-06-24) |
-2.24 | -5.63% | 75,200 | 100 | 0.0 |
33.55
41.29
37.50
|
6 tháng
(2024-03-25) |
-22.49 | -37.49% | 187,400 | 100 | 0.0 |
33.55
62.90
37.50
|
12 tháng
(2023-09-26) |
-26.37 | -41.29% | 469,200 | 100 | 0.0 |
33.55
63.97
37.50
|
24 tháng
(2022-10-03) |
-26.55 | -41.45% | 768,700 | -1,118 | -1.3 |
33.55
65.42
37.50
|
36 tháng
(2021-10-06) |
9.94 | 36.06% | 2,585,600 | -4,918 | 1.1 |
27.56
67.35
37.50
|
60 tháng
(2019-10-17) |
25.35 | 208.57% | 5,388,130 | -335,458 | -8.8 |
9.04
67.35
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/01/2013 |
7.61
|
323,270 | 7.56 | 7.61 | 7.51 | 0 | 0 | 0 |
07/01/2013 |
7.56
|
376,340 | 7.37 | 7.70 | 7.33 | 0 | 0 | 0 |
04/01/2013 |
7.37
|
125,820 | 7.37 | 7.42 | 7.23 | 0 | 0 | 0 |
03/01/2013 |
7.37
|
123,570 | 7.42 | 7.42 | 7.23 | 0 | 0 | 0 |
02/01/2013 |
7.42
|
127,130 | 7.28 | 7.47 | 7.28 | 0 | 0 | 0 |
28/12/2012 |
7.28
|
110,280 | 7.28 | 7.28 | 7.14 | 0 | 0 | 0 |
27/12/2012 |
7.28
|
232,360 | 7.33 | 7.33 | 7.19 | 0 | 0 | 0 |
26/12/2012 |
7.33
|
37,750 | 7.23 | 7.37 | 7.23 | 0 | 80 | -0.0 |
25/12/2012 |
7.23
|
50,550 | 7.42 | 7.47 | 7.23 | 0 | 0 | 0 |
24/12/2012 |
7.42
|
266,210 | 7.19 | 7.47 | 7.09 | 0 | 0 | 0 |
21/12/2012 |
7.19
|
34,380 | 7.19 | 7.19 | 7.05 | 0 | 480 | -0.0 |
20/12/2012 |
7.19
|
23,250 | 7.23 | 7.28 | 7.14 | 0 | 0 | 0 |
19/12/2012 |
7.23
|
83,550 | 7.14 | 7.23 | 7.09 | 0 | 0 | 0 |
18/12/2012 |
7.14
|
78,300 | 7.23 | 7.23 | 7.09 | 0 | 0 | 0 |
17/12/2012 |
7.23
|
38,790 | 7.14 | 7.23 | 7.14 | 0 | 0 | 0 |
14/12/2012 |
7.14
|
31,660 | 7.14 | 7.19 | 7.09 | 0 | 0 | 0 |
13/12/2012 |
7.14
|
26,550 | 7.23 | 7.23 | 7.09 | 0 | 0 | 0 |
12/12/2012 |
7.23
|
87,330 | 7.09 | 7.28 | 7.00 | 0 | 0 | 0 |
11/12/2012 |
7.09
|
39,320 | 7.09 | 7.14 | 7.05 | 0 | 300 | -0.0 |
10/12/2012 |
7.09
|
93,300 | 7.05 | 7.09 | 6.95 | 0 | 0 | 0 |
07/12/2012 |
7.05
|
39,180 | 6.95 | 7.05 | 6.95 | 0 | 0 | 0 |
06/12/2012 |
6.95
|
52,860 | 7.00 | 7.00 | 6.95 | 0 | 0 | 0 |
05/12/2012 |
7.00
|
62,880 | 7.00 | 7.09 | 6.95 | 0 | 0 | 0 |
04/12/2012 |
7.00
|
36,090 | 6.95 | 7.00 | 6.91 | 0 | 0 | 0 |
03/12/2012 |
6.95
|
33,310 | 6.91 | 6.95 | 6.86 | 0 | 420 | -0.0 |
30/11/2012 |
6.91
|
26,930 | 6.95 | 6.95 | 6.91 | 0 | 0 | 0 |
29/11/2012 |
6.95
|
43,110 | 6.91 | 6.95 | 6.86 | 0 | 230 | -0.0 |
28/11/2012 |
6.91
|
29,620 | 6.91 | 6.91 | 6.86 | 0 | 400 | -0.0 |
27/11/2012 |
6.91
|
55,120 | 6.91 | 6.95 | 6.86 | 0 | 0 | 0 |
26/11/2012 |
6.91
|
66,880 | 6.95 | 6.95 | 6.91 | 0 | 0 | 0 |
23/11/2012 |
6.95
|
78,430 | 6.95 | 7.00 | 6.91 | 0 | 0 | 0 |
22/11/2012 |
6.95
|
19,780 | 6.95 | 7.00 | 6.95 | 0 | 0 | 0 |
21/11/2012 |
6.95
|
26,090 | 7.00 | 7.00 | 6.91 | 0 | 0 | 0 |
20/11/2012 |
7.00
|
14,610 | 6.86 | 7.00 | 6.86 | 0 | 0 | 0 |
19/11/2012 |
6.86
|
127,810 | 6.95 | 6.95 | 6.86 | 0 | 0 | 0 |
16/11/2012 |
6.95
|
29,920 | 7.00 | 7.00 | 6.95 | 0 | 0 | 0 |
15/11/2012 |
7.00
|
32,960 | 6.95 | 7.00 | 6.91 | 0 | 0 | 0 |
14/11/2012 |
6.95
|
24,700 | 6.95 | 7.00 | 6.95 | 0 | 0 | 0 |
13/11/2012 |
6.95
|
36,710 | 7.05 | 7.05 | 6.91 | 0 | 0 | 0 |
12/11/2012 |
7.05
|
86,510 | 7.00 | 7.09 | 6.95 | 0 | 0 | 0 |
09/11/2012 |
7.00
|
29,870 | 7.00 | 7.09 | 6.91 | 0 | 0 | 0 |
08/11/2012 |
7.00
|
37,150 | 7.09 | 7.09 | 6.95 | 0 | 0 | 0 |
07/11/2012 |
7.09
|
87,870 | 7.00 | 7.14 | 7.00 | 0 | 0 | 0 |
06/11/2012 |
7.00
|
54,120 | 6.91 | 7.00 | 6.91 | 0 | 0 | 0 |
05/11/2012 |
6.91
|
163,710 | 6.91 | 7.05 | 6.86 | 0 | 0 | 0 |
02/11/2012 |
6.91
|
222,810 | 7.23 | 7.23 | 6.91 | 0 | 0 | 0 |
01/11/2012 |
7.23
|
29,010 | 7.28 | 7.33 | 7.19 | 0 | 0 | 0 |
31/10/2012 |
7.28
|
41,050 | 7.19 | 7.28 | 7.09 | 0 | 0 | 0 |
30/10/2012 |
7.19
|
28,920 | 7.23 | 7.23 | 7.19 | 0 | 0 | 0 |
29/10/2012 |
7.23
|
21,160 | 7.19 | 7.23 | 7.19 | 0 | 0 | 0 |
26/10/2012 |
7.19
|
44,540 | 7.19 | 7.28 | 7.14 | 0 | 0 | 0 |
25/10/2012 |
7.19
|
72,040 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
24/10/2012 |
7.23
|
43,790 | 7.28 | 7.28 | 7.19 | 0 | 0 | 0 |
23/10/2012 |
7.28
|
68,960 | 7.23 | 7.33 | 7.23 | 0 | 0 | 0 |
22/10/2012 |
7.23
|
85,280 | 7.47 | 7.47 | 7.23 | 210 | 0 | 0.0 |
19/10/2012 |
7.47
|
54,790 | 7.51 | 7.56 | 7.33 | 0 | 0 | 0 |
18/10/2012 |
7.51
|
43,070 | 7.51 | 7.56 | 7.47 | 0 | 0 | 0 |
17/10/2012 |
7.51
|
74,980 | 7.61 | 7.70 | 7.51 | 0 | 0 | 0 |
16/10/2012 |
7.61
|
69,630 | 7.42 | 7.61 | 7.42 | 0 | 0 | 0 |
15/10/2012 |
7.42
|
58,660 | 7.61 | 7.61 | 7.33 | 0 | 0 | 0 |
12/10/2012 |
7.61
|
48,800 | 7.65 | 7.65 | 7.56 | 0 | 0 | 0 |
11/10/2012 |
7.65
|
194,190 | 7.61 | 7.89 | 7.65 | 42,000 | 0 | 0.7 |
10/10/2012 |
7.61
|
182,950 | 7.42 | 7.61 | 7.33 | 100,880 | 0 | 1.6 |
09/10/2012 |
7.42
|
33,150 | 7.51 | 7.56 | 7.37 | 0 | 0 | 0 |
08/10/2012 |
7.51
|
167,250 | 7.28 | 7.56 | 7.23 | 57,120 | 0 | 0.9 |
05/10/2012 |
7.28
|
26,090 | 7.19 | 7.28 | 7.19 | 0 | 0 | 0 |
04/10/2012 |
7.19
|
43,830 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
03/10/2012 |
7.23
|
28,220 | 7.09 | 7.23 | 7.09 | 0 | 0 | 0 |
02/10/2012 |
7.09
|
63,950 | 7.00 | 7.09 | 6.91 | 0 | 0 | 0 |
01/10/2012 |
7.00
|
98,310 | 7.14 | 7.23 | 6.95 | 0 | 0 | 0 |
28/09/2012 |
7.14
|
74,540 | 7.19 | 7.23 | 7.14 | 0 | 0 | 0 |
27/09/2012 |
7.19
|
73,420 | 7.37 | 7.37 | 7.19 | 0 | 0 | 0 |
26/09/2012 |
7.37
|
38,130 | 7.28 | 7.37 | 7.23 | 0 | 1,000 | -0.0 |
25/09/2012 |
7.28
|
122,910 | 7.28 | 7.33 | 7.09 | 0 | 0 | 0 |
24/09/2012 |
7.28
|
272,980 | 7.65 | 7.65 | 7.28 | 800 | 0 | 0.0 |
21/09/2012 |
7.65
|
28,580 | 7.65 | 7.75 | 7.61 | 0 | 0 | 0 |
20/09/2012 |
7.65
|
178,800 | 7.37 | 7.70 | 7.56 | 2,600 | 0 | 0.0 |
19/09/2012 |
7.37
|
66,090 | 7.09 | 7.37 | 7.09 | 1,000 | 0 | 0.0 |
18/09/2012 |
7.09
|
52,520 | 7.47 | 7.51 | 7.09 | 800 | 0 | 0.0 |
17/09/2012 |
7.47
|
43,650 | 7.51 | 7.65 | 7.47 | 0 | 0 | 0 |
14/09/2012 |
7.51
|
63,320 | 7.37 | 7.61 | 7.42 | 1,500 | 0 | 0.0 |
13/09/2012 |
7.37
|
15,060 | 7.28 | 7.47 | 7.33 | 0 | 0 | 0 |
12/09/2012 |
7.28
|
76,780 | 7.28 | 7.56 | 7.28 | 0 | 0 | 0 |
11/09/2012 |
7.28
|
46,570 | 7.28 | 7.47 | 7.28 | 0 | 0 | 0 |
10/09/2012 |
7.28
|
71,850 | 7.61 | 7.61 | 7.28 | 0 | 0 | 0 |
07/09/2012 |
7.61
|
27,220 | 7.47 | 7.65 | 7.37 | 0 | 0 | 0 |
06/09/2012 |
7.47
|
67,490 | 7.56 | 7.70 | 7.47 | 0 | 0 | 0 |
05/09/2012 |
7.56
|
30,140 | 7.65 | 7.70 | 7.47 | 0 | 0 | 0 |
04/09/2012 |
7.65
|
20,690 | 7.65 | 7.84 | 7.65 | 0 | 0 | 0 |
31/08/2012 |
7.65
|
35,570 | 7.75 | 7.75 | 7.61 | 0 | 0 | 0 |
30/08/2012 |
7.75
|
50,170 | 7.65 | 7.84 | 7.47 | 0 | 0 | 0 |
29/08/2012 |
7.65
|
101,720 | 7.33 | 7.65 | 7.37 | 0 | 0 | 0 |
28/08/2012 |
7.33
|
85,130 | 7.33 | 7.47 | 7.05 | 0 | 0 | 0 |
27/08/2012 |
7.33
|
193,470 | 7.70 | 7.75 | 7.33 | 0 | 0 | 0 |
24/08/2012 |
7.70
|
143,080 | 7.42 | 7.75 | 7.09 | 0 | 0 | 0 |
23/08/2012 |
7.42
|
92,720 | 7.79 | 7.79 | 7.42 | 0 | 0 | 0 |
22/08/2012 |
7.79
|
269,610 | 8.17 | 8.17 | 7.79 | 0 | 5,400 | -0.1 |
21/08/2012 |
8.17
|
155,570 | 8.59 | 8.59 | 8.17 | 0 | 0 | 0 |
20/08/2012 |
8.59
|
69,290 | 8.59 | 8.59 | 8.54 | 200 | 0 | 0.0 |
17/08/2012 |
8.59
|
86,810 | 8.63 | 8.63 | 8.49 | 0 | 0 | 0 |