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) |
-1.30 | -1.61% | 83,400 | 43,866 | 3.5 |
77.90
80.60
79.20
|
2 tháng
(2024-07-22) |
2.20 | 2.86% | 205,500 | 93,720 | 7.3 |
74.30
81
79.20
|
3 tháng
(2024-06-24) |
3.10 | 4.07% | 243,900 | 92,303 | 7.2 |
74.30
81
79.20
|
6 tháng
(2024-03-25) |
6.10 | 8.34% | 549,000 | 137,755 | 10.7 |
72.42
81
79.20
|
12 tháng
(2023-09-26) |
10.53 | 15.33% | 1,006,000 | 228,455 | 17.3 |
64.41
81
79.20
|
24 tháng
(2022-10-03) |
10.29 | 14.93% | 3,260,200 | 2,366 | 2.4 |
58.94
81
79.20
|
36 tháng
(2021-10-06) |
9.73 | 14.01% | 6,613,300 | 30,869 | 6.7 |
58.94
83.48
79.20
|
60 tháng
(2019-10-17) |
17.73 | 28.85% | 12,115,029 | -452,885 | -21.7 |
45.51
83.48
79.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2013 |
42.06
|
600 | 42.58 | 42.58 | 41.54 | 0 | 0 | 0 |
01/07/2013 |
42.58
|
1,830 | 41.54 | 43.61 | 41.54 | 770 | 0 | 0.1 |
28/06/2013 |
41.54
|
16,000 | 42.06 | 42.06 | 41.54 | 0 | 0 | 0 |
27/06/2013 |
42.06
|
0 | 42.06 | 42.06 | 42.06 | 0 | 0 | 0 |
26/06/2013 |
42.06
|
6,320 | 42.06 | 42.06 | 41.54 | 2,000 | 0 | 0.2 |
25/06/2013 |
42.06
|
7,290 | 42.06 | 42.58 | 41.54 | 6,780 | 0 | 0.6 |
24/06/2013 |
42.06
|
50 | 42.06 | 42.06 | 42.06 | 0 | 0 | 0 |
21/06/2013 |
42.06
|
310 | 42.06 | 42.06 | 39.20 | 0 | 0 | 0 |
20/06/2013 |
42.06
|
3,410 | 43.35 | 43.35 | 40.50 | 0 | 0 | 0 |
19/06/2013 |
43.35
|
15,050 | 44.13 | 44.13 | 43.35 | 0 | 0 | 0 |
18/06/2013 |
44.13
|
58,500 | 44.13 | 44.13 | 43.61 | 22,200 | 0 | 1.9 |
17/06/2013 |
44.13
|
0 | 44.13 | 44.13 | 44.13 | 0 | 0 | 0 |
14/06/2013 |
44.13
|
9,840 | 44.91 | 44.91 | 44.13 | 3,400 | 0 | 0.3 |
13/06/2013 |
44.91
|
46,880 | 42.06 | 44.91 | 41.80 | 0 | 41,720 | -3.6 |
12/06/2013 |
42.06
|
35,630 | 39.46 | 42.06 | 38.42 | 5,350 | 9,270 | -0.3 |
11/06/2013 |
39.46
|
1,030 | 37.90 | 40.24 | 35.83 | 0 | 0 | 0 |
10/06/2013 |
37.90
|
7,540 | 36.60 | 37.90 | 36.86 | 6,550 | 3,340 | 0.2 |
07/06/2013 |
36.60
|
320 | 36.34 | 36.60 | 36.60 | 0 | 0 | 0 |
06/06/2013 |
36.34
|
1,740 | 36.86 | 36.86 | 36.34 | 0 | 100 | -0.0 |
05/06/2013 |
36.86
|
1,800 | 36.34 | 36.86 | 36.34 | 1,500 | 300 | 0.1 |
04/06/2013 |
36.34
|
400 | 37.64 | 37.64 | 36.34 | 0 | 0 | 0 |
03/06/2013 |
37.64
|
6,640 | 37.90 | 37.90 | 36.86 | 4,610 | 0 | 0.3 |
31/05/2013 |
37.90
|
20 | 37.38 | 37.90 | 37.38 | 0 | 0 | 0 |
30/05/2013 |
37.38
|
50 | 35.83 | 37.38 | 37.38 | 0 | 0 | 0 |
29/05/2013 |
35.83
|
590 | 35.83 | 36.08 | 35.83 | 490 | 0 | 0.0 |
28/05/2013 |
35.83
|
460 | 36.34 | 36.34 | 35.83 | 0 | 0 | 0 |
27/05/2013 |
36.34
|
1,800 | 36.34 | 36.34 | 36.34 | 0 | 10 | -0.0 |
24/05/2013 |
36.34
|
12,240 | 35.83 | 37.90 | 35.83 | 4,830 | 9,130 | -0.3 |
23/05/2013 |
35.83
|
1,820 | 36.34 | 36.34 | 35.83 | 0 | 0 | 0 |
22/05/2013 |
36.34
|
8,200 | 36.34 | 36.34 | 36.34 | 8,180 | 0 | 0.6 |
21/05/2013 |
36.34
|
500 | 35.83 | 36.34 | 35.83 | 0 | 0 | 0 |
20/05/2013 |
35.83
|
3,800 | 36.08 | 36.08 | 35.31 | 2,800 | 0 | 0.2 |
17/05/2013 |
36.08
|
1,480 | 37.38 | 37.38 | 35.31 | 100 | 0 | 0.0 |
16/05/2013 |
37.38
|
50 | 36.34 | 37.38 | 37.38 | 0 | 0 | 0 |
15/05/2013 |
36.34
|
50 | 34.79 | 36.34 | 36.34 | 0 | 0 | 0 |
14/05/2013 |
34.79
|
940 | 36.34 | 36.34 | 34.01 | 0 | 830 | -0.1 |
13/05/2013 |
36.34
|
270 | 34.53 | 36.34 | 34.27 | 0 | 0 | 0 |
10/05/2013 |
34.53
|
1,230 | 36.08 | 36.34 | 34.53 | 670 | 550 | 0.0 |
09/05/2013 |
36.08
|
10 | 36.34 | 36.34 | 36.08 | 0 | 0 | 0 |
08/05/2013 |
36.34
|
3,080 | 36.60 | 36.60 | 35.83 | 3,080 | 0 | 0.2 |
07/05/2013 |
36.60
|
2,940 | 36.34 | 36.86 | 36.34 | 2,940 | 80 | 0.2 |
06/05/2013 |
36.34
|
3,070 | 35.31 | 36.60 | 36.34 | 2,970 | 1,000 | 0.1 |
03/05/2013 |
35.31
|
5,350 | 35.31 | 36.34 | 35.31 | 1,300 | 1,000 | 0.0 |
02/05/2013 |
35.31
|
1,300 | 36.34 | 36.34 | 35.31 | 0 | 0 | 0 |
26/04/2013 |
36.34
|
340 | 34.79 | 36.34 | 34.79 | 0 | 40 | -0.0 |
25/04/2013 |
34.79
|
5,810 | 34.27 | 36.08 | 34.53 | 0 | 4,090 | -0.3 |
24/04/2013 |
34.27
|
79,400 | 35.83 | 35.83 | 33.75 | 0 | 550 | -0.0 |
23/04/2013 |
35.83
|
8,330 | 33.75 | 36.08 | 35.31 | 0 | 400 | -0.0 |
22/04/2013 |
33.75
|
100 | 35.83 | 37.38 | 33.75 | 0 | 0 | 0 |
18/04/2013 |
35.83
|
0 | 35.83 | 35.83 | 35.83 | 0 | 0 | 0 |
17/04/2013 |
35.83
|
1,340 | 38.42 | 40.24 | 35.83 | 0 | 0 | 0 |
16/04/2013 |
38.42
|
0 | 38.42 | 38.42 | 38.42 | 0 | 0 | 0 |
15/04/2013 |
38.42
|
0 | 38.42 | 38.42 | 38.42 | 0 | 0 | 0 |
12/04/2013 |
38.42
|
550 | 36.34 | 38.42 | 34.79 | 0 | 0 | 0 |
11/04/2013 |
36.34
|
1,500 | 34.27 | 36.34 | 36.34 | 0 | 0 | 0 |
10/04/2013 |
34.27
|
4,530 | 35.31 | 35.31 | 33.23 | 0 | 0 | 0 |
09/04/2013 |
35.31
|
6,870 | 35.83 | 35.83 | 34.27 | 0 | 100 | -0.0 |
08/04/2013 |
35.83
|
5,030 | 35.83 | 35.83 | 35.83 | 0 | 0 | 0 |
05/04/2013 |
35.83
|
1,030 | 37.64 | 37.90 | 35.83 | 0 | 0 | 0 |
04/04/2013 |
37.64
|
11,490 | 37.90 | 37.90 | 37.64 | 0 | 0 | 0 |
03/04/2013 |
37.90
|
520 | 39.20 | 39.20 | 37.38 | 0 | 0 | 0 |
02/04/2013 |
39.20
|
19,050 | 38.94 | 39.20 | 37.38 | 46,520 | 150 | 3.6 |
01/04/2013 |
38.94
|
3,700 | 40.50 | 40.50 | 38.94 | 1,100 | 0 | 0.1 |
29/03/2013 |
40.50
|
8,140 | 42.06 | 42.06 | 39.46 | 0 | 0 | 0 |
28/03/2013 |
42.06
|
47,850 | 40.50 | 42.06 | 37.90 | 30 | 0 | 0.0 |
27/03/2013 |
40.50
|
10,500 | 39.72 | 40.50 | 37.12 | 8,500 | 0 | 0.6 |
26/03/2013 |
39.72
|
31,560 | 37.12 | 39.72 | 35.31 | 30,560 | 1,730 | 2.1 |
25/03/2013 |
37.12
|
29,910 | 34.79 | 37.12 | 34.01 | 0 | 220 | -0.0 |
22/03/2013 |
34.79
|
23,440 | 35.31 | 35.31 | 34.27 | 7,600 | 0 | 0.5 |
21/03/2013 |
35.31
|
40,460 | 34.27 | 35.31 | 34.27 | 22,140 | 100 | 1.5 |
20/03/2013 |
34.27
|
26,590 | 34.27 | 34.79 | 33.75 | 26,590 | 0 | 1.8 |
19/03/2013 |
34.27
|
21,820 | 34.27 | 34.27 | 33.75 | 20,320 | 0 | 1.3 |
18/03/2013 |
34.27
|
32,620 | 33.75 | 34.27 | 33.49 | 61,700 | 1,000 | 3.8 |
15/03/2013 |
33.75
|
22,280 | 32.71 | 33.75 | 32.71 | 22,280 | 0 | 1.4 |
14/03/2013 |
32.71
|
33,030 | 31.67 | 32.97 | 32.19 | 25,420 | 0 | 1.6 |
13/03/2013 |
31.67
|
12,600 | 30.11 | 32.19 | 30.11 | 1,320 | 0 | 0.1 |
12/03/2013 |
30.11
|
16,140 | 29.08 | 30.11 | 28.56 | 29,090 | 0 | 1.6 |
11/03/2013 |
29.08
|
14,470 | 27.52 | 29.08 | 27.52 | 50 | 200 | -0.0 |
08/03/2013 |
27.52
|
5,030 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 |
07/03/2013 |
27.52
|
7,710 | 27.52 | 27.78 | 27.52 | 10 | 0 | 0.0 |
06/03/2013 |
27.52
|
8,970 | 27.52 | 27.52 | 27.52 | 100 | 0 | 0.0 |
05/03/2013 |
27.52
|
3,100 | 27.52 | 27.52 | 27.52 | 100 | 0 | 0.0 |
04/03/2013 |
27.52
|
2,050 | 27.78 | 27.78 | 27.52 | 10 | 46,190 | -2.4 |
01/03/2013 |
27.78
|
1,000 | 25.96 | 27.78 | 27.78 | 0 | 0 | 0 |
28/02/2013 |
25.96
|
800 | 25.96 | 27.00 | 25.96 | 800 | 800 | 0 |
27/02/2013 |
25.96
|
210 | 25.70 | 25.96 | 25.96 | 0 | 0 | 0 |
26/02/2013 |
25.70
|
340 | 25.96 | 26.48 | 25.70 | 0 | 0 | 0 |
25/02/2013 |
25.96
|
1,720 | 26.48 | 26.48 | 25.96 | 160 | 1,100 | -0.0 |
22/02/2013 |
26.48
|
2,350 | 26.48 | 26.74 | 26.48 | 0 | 0 | 0 |
21/02/2013 |
26.48
|
450 | 27.52 | 27.52 | 26.48 | 0 | 0 | 0 |
20/02/2013 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 |
19/02/2013 |
27.52
|
60 | 27.26 | 27.52 | 27.52 | 0 | 0 | 0 |
18/02/2013 |
27.26
|
10 | 29.08 | 29.08 | 27.26 | 0 | 0 | 0 |
08/02/2013 |
29.08
|
10 | 29.08 | 29.08 | 29.08 | 10 | 0 | 0.0 |
07/02/2013 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 |
06/02/2013 |
29.08
|
10 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 |
05/02/2013 |
29.08
|
20 | 28.04 | 29.08 | 29.08 | 0 | 0 | 0 |
04/02/2013 |
28.04
|
10 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 |
01/02/2013 |
28.04
|
0 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 |
31/01/2013 |
28.04
|
12,000 | 26.74 | 28.30 | 27.00 | 12,000 | 600 | 0.6 |