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 | 1.77% | 8,400 | 0 | 0 |
56.50
57.50
57.50
|
2 tháng
(2024-07-22) |
2 | 3.60% | 22,700 | 0 | 0 |
55.50
57.50
57.50
|
3 tháng
(2024-06-24) |
7.57 | 15.17% | 24,500 | -100 | -0.0 |
45.94
57.50
57.50
|
6 tháng
(2024-03-25) |
10.30 | 21.82% | 1,000,700 | -3,000 | -0.1 |
45.64
57.50
57.50
|
12 tháng
(2023-09-26) |
6.89 | 13.62% | 2,871,283 | -3,010 | -0.1 |
45.06
57.50
57.50
|
24 tháng
(2022-10-03) |
-1.83 | -3.09% | 7,783,426 | -6,727 | -0.3 |
44.50
60.47
57.50
|
36 tháng
(2021-10-06) |
24.04 | 71.87% | 10,675,556 | 1,973 | 0.1 |
33.46
62.36
57.50
|
60 tháng
(2019-10-17) |
37.36 | 185.51% | 14,442,078 | -215,122 | -5.0 |
17.31
62.36
57.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2013 |
5.73
|
4,800 | 6.10 | 6.10 | 5.73 | 0 | 0 | 0 |
04/07/2013 |
6.10
|
3,200 | 6.03 | 6.10 | 5.91 | 0 | 0 | 0 |
03/07/2013 |
6.03
|
1,600 | 5.57 | 6.03 | 5.55 | 0 | 0 | 0 |
02/07/2013 |
5.57
|
1,800 | 5.46 | 6.00 | 5.46 | 0 | 0 | 0 |
01/07/2013 |
5.46
|
2,300 | 5.09 | 5.59 | 5.23 | 0 | 0 | 0 |
28/06/2013 |
5.09
|
0 | 5.03 | 5.09 | 5.09 | 0 | 0 | 0 |
27/06/2013 |
5.03
|
5,000 | 5.23 | 5.37 | 5.03 | 0 | 0 | 0 |
26/06/2013 |
5.23
|
3,800 | 5.48 | 6.03 | 4.94 | 100 | 0 | 0.0 |
25/06/2013 |
5.48
|
2,300 | 5.80 | 6.14 | 5.48 | 0 | 0 | 0 |
24/06/2013 |
5.80
|
300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
21/06/2013 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
20/06/2013 |
5.80
|
300 | 5.80 | 6.35 | 5.80 | 0 | 0 | 0 |
19/06/2013 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
18/06/2013 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
17/06/2013 |
5.80
|
100 | 6.12 | 6.12 | 5.80 | 0 | 0 | 0 |
14/06/2013 |
6.12
|
100 | 5.73 | 6.12 | 6.12 | 0 | 0 | 0 |
13/06/2013 |
5.73
|
500 | 5.80 | 5.91 | 5.73 | 0 | 0 | 0 |
12/06/2013 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
11/06/2013 |
5.80
|
3,900 | 6.14 | 6.14 | 5.73 | 0 | 0 | 0 |
10/06/2013 |
6.14
|
100 | 6.37 | 6.37 | 6.14 | 0 | 0 | 0 |
07/06/2013 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
06/06/2013 |
6.37
|
100 | 6.14 | 6.37 | 6.37 | 0 | 0 | 0 |
05/06/2013 |
6.14
|
5,800 | 5.85 | 6.14 | 5.78 | 0 | 0 | 0 |
04/06/2013 |
5.85
|
2,800 | 5.73 | 5.85 | 5.73 | 0 | 0 | 0 |
03/06/2013 |
5.73
|
400 | 5.71 | 5.73 | 5.73 | 0 | 0 | 0 |
31/05/2013 |
5.71
|
10,000 | 5.71 | 5.87 | 5.71 | 0 | 0 | 0 |
30/05/2013 |
5.71
|
7,500 | 5.69 | 5.71 | 5.16 | 0 | 0 | 0 |
29/05/2013 |
5.69
|
6,100 | 5.48 | 5.69 | 5.34 | 0 | 0 | 0 |
28/05/2013 |
5.48
|
200 | 5.66 | 5.66 | 5.48 | 0 | 0 | 0 |
27/05/2013 |
5.66
|
1,200 | 5.48 | 5.69 | 5.48 | 0 | 0 | 0 |
24/05/2013 |
5.48
|
400 | 5.19 | 5.48 | 5.46 | 0 | 0 | 0 |
23/05/2013 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
22/05/2013 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
21/05/2013 |
5.19
|
500 | 5.23 | 5.25 | 5.19 | 0 | 0 | 0 |
20/05/2013 |
5.23
|
3,100 | 5.34 | 5.80 | 5.23 | 0 | 0 | 0 |
17/05/2013 |
5.34
|
3,100 | 5.69 | 5.80 | 5.34 | 0 | 0 | 0 |
16/05/2013 |
5.69
|
4,600 | 5.64 | 5.69 | 5.64 | 0 | 0 | 0 |
15/05/2013 |
5.64
|
200 | 5.55 | 5.64 | 5.09 | 0 | 0 | 0 |
14/05/2013 |
5.55
|
500 | 5.78 | 5.78 | 5.55 | 0 | 0 | 0 |
13/05/2013 |
5.78
|
200 | 5.34 | 5.78 | 5.25 | 0 | 0 | 0 |
10/05/2013 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
09/05/2013 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
08/05/2013 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
07/05/2013 |
5.34
|
500 | 5.57 | 5.57 | 5.34 | 0 | 0 | 0 |
06/05/2013 |
5.57
|
600 | 5.78 | 5.78 | 5.57 | 0 | 0 | 0 |
03/05/2013 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
02/05/2013 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
26/04/2013 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
25/04/2013 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
24/04/2013 |
5.78
|
1,600 | 5.80 | 5.80 | 5.78 | 1,600 | 0 | 0.0 |
23/04/2013 |
5.80
|
4,300 | 5.30 | 5.82 | 5.78 | 0 | 0 | 0 |
22/04/2013 |
5.30
|
200 | 4.82 | 5.30 | 5.30 | 0 | 0 | 0 |
18/04/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
17/04/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
16/04/2013 |
4.82
|
100 | 4.80 | 4.82 | 4.82 | 0 | 0 | 0 |
15/04/2013 |
4.80
|
5,700 | 4.78 | 5.25 | 4.80 | 0 | 0 | 0 |
12/04/2013 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
11/04/2013 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
10/04/2013 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
09/04/2013 |
4.78
|
4,900 | 5.23 | 5.59 | 4.78 | 4,800 | 4,900 | -0.0 |
08/04/2013 |
5.23
|
100 | 4.78 | 5.23 | 5.23 | 100 | 100 | 0 |
05/04/2013 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
04/04/2013 |
4.78
|
2,100 | 4.69 | 5.14 | 4.78 | 0 | 0 | 0 |
03/04/2013 |
4.69
|
3,700 | 4.69 | 4.71 | 4.69 | 0 | 0 | 0 |
02/04/2013 |
4.69
|
3,800 | 4.59 | 5.05 | 4.62 | 0 | 0 | 0 |
01/04/2013 |
4.59
|
1,700 | 4.66 | 4.66 | 4.57 | 200 | 0 | 0.0 |
29/03/2013 |
4.66
|
100 | 4.57 | 4.66 | 4.66 | 0 | 0 | 0 |
28/03/2013 |
4.57
|
1,500 | 4.78 | 4.78 | 4.57 | 0 | 400 | -0.0 |
27/03/2013 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
26/03/2013 |
4.78
|
100 | 4.75 | 4.78 | 4.78 | 0 | 0 | 0 |
25/03/2013 |
4.75
|
900 | 5.23 | 5.23 | 4.75 | 0 | 0 | 0 |
22/03/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
21/03/2013 |
5.23
|
100 | 4.89 | 5.23 | 5.23 | 100 | 0 | 0.0 |
20/03/2013 |
4.89
|
200 | 4.55 | 4.89 | 4.89 | 0 | 0 | 0 |
19/03/2013 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
18/03/2013 |
4.55
|
200 | 4.48 | 4.55 | 4.55 | 0 | 0 | 0 |
15/03/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
14/03/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
13/03/2013 |
4.48
|
100 | 4.89 | 4.89 | 4.48 | 0 | 0 | 0 |
12/03/2013 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
11/03/2013 |
4.89
|
100 | 4.78 | 4.89 | 4.89 | 0 | 0 | 0 |
08/03/2013 |
4.78
|
200 | 4.34 | 4.78 | 4.78 | 0 | 0 | 0 |
07/03/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
06/03/2013 |
4.34
|
300 | 4.44 | 4.44 | 4.34 | 0 | 0 | 0 |
05/03/2013 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
04/03/2013 |
4.44
|
1,000 | 4.39 | 4.44 | 4.44 | 1,000 | 0 | 0.0 |
01/03/2013 |
4.39
|
200 | 4.39 | 4.39 | 4.39 | 200 | 0 | 0.0 |
28/02/2013 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
27/02/2013 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
26/02/2013 |
4.39
|
7,900 | 4.59 | 4.78 | 4.39 | 3,100 | 0 | 0.1 |
25/02/2013 |
4.59
|
4,000 | 4.78 | 4.78 | 4.59 | 0 | 0 | 0 |
22/02/2013 |
4.78
|
13,000 | 5.21 | 5.21 | 4.71 | 4,000 | 0 | 0.1 |
21/02/2013 |
5.21
|
200 | 5.12 | 5.21 | 4.73 | 0 | 0 | 0 |
20/02/2013 |
5.12
|
100 | 4.69 | 5.12 | 5.12 | 0 | 0 | 0 |
19/02/2013 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
18/02/2013 |
4.69
|
100 | 5.12 | 5.12 | 4.69 | 0 | 0 | 0 |
08/02/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
07/02/2013 |
5.12
|
100 | 4.66 | 5.12 | 5.12 | 0 | 0 | 0 |
06/02/2013 |
4.66
|
2,000 | 4.71 | 4.71 | 4.66 | 1,800 | 0 | 0.0 |
05/02/2013 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |