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) |
-0.10 | -0.83% | 294,100 | -1,300 | -0.0 |
11.90
12.10
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 830,900 | 11,100 | 0.1 |
11.75
13
11.90
|
3 tháng
(2024-06-24) |
-1.60 | -11.85% | 1,520,700 | 8,800 | 0.1 |
11.75
13.65
11.90
|
6 tháng
(2024-03-25) |
-1.15 | -8.81% | 3,747,100 | -10,900 | -0.2 |
11.75
13.75
11.90
|
12 tháng
(2023-09-26) |
-1.80 | -13.14% | 9,337,800 | -156,364 | -1.9 |
11.75
14.20
11.90
|
24 tháng
(2022-10-03) |
-1.11 | -8.56% | 38,426,200 | -181,852 | -1.4 |
8.15
15.55
11.90
|
36 tháng
(2021-10-06) |
-0.03 | -0.24% | 110,054,400 | -542,311 | -7.3 |
8.15
31.26
11.90
|
60 tháng
(2019-10-17) |
0.45 | 3.92% | 145,894,360 | -249,461 | -3.7 |
7.19
31.26
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
3.77
|
13,130 | 3.77 | 3.77 | 3.71 | 2,720 | 0 | 0.0 |
30/01/2013 |
3.77
|
2,530 | 3.67 | 3.77 | 3.71 | 1,100 | 0 | 0.0 |
29/01/2013 |
3.67
|
86,560 | 3.74 | 3.74 | 3.67 | 0 | 2,000 | -0.0 |
28/01/2013 |
3.74
|
34,570 | 3.74 | 3.83 | 3.67 | 10,000 | 0 | 0.1 |
25/01/2013 |
3.74
|
11,370 | 3.71 | 3.80 | 3.74 | 0 | 0 | 0 |
24/01/2013 |
3.71
|
2,830 | 3.67 | 3.71 | 3.58 | 0 | 0 | 0 |
23/01/2013 |
3.67
|
1,930 | 3.71 | 3.71 | 3.67 | 1,600 | 0 | 0.0 |
22/01/2013 |
3.71
|
18,300 | 3.83 | 3.83 | 3.58 | 0 | 0 | 0 |
21/01/2013 |
3.83
|
10,650 | 3.83 | 3.96 | 3.83 | 0 | 0 | 0 |
18/01/2013 |
3.83
|
8,740 | 4.03 | 4.03 | 3.77 | 0 | 0 | 0 |
17/01/2013 |
4.03
|
1,800 | 4.06 | 4.06 | 3.90 | 0 | 1,760 | -0.0 |
16/01/2013 |
4.06
|
12,590 | 4.09 | 4.15 | 3.83 | 0 | 0 | 0 |
15/01/2013 |
4.09
|
50 | 4.03 | 4.09 | 4.09 | 0 | 0 | 0 |
14/01/2013 |
4.03
|
11,500 | 4.12 | 4.12 | 3.99 | 4,500 | 0 | 0.1 |
11/01/2013 |
4.12
|
10,000 | 4.12 | 4.15 | 4.06 | 0 | 0 | 0 |
10/01/2013 |
4.12
|
6,550 | 4.12 | 4.12 | 3.99 | 0 | 350 | -0.0 |
09/01/2013 |
4.12
|
4,170 | 4.15 | 4.18 | 4.03 | 0 | 0 | 0 |
08/01/2013 |
4.15
|
28,220 | 4.03 | 4.15 | 3.93 | 0 | 0 | 0 |
07/01/2013 |
4.03
|
12,700 | 3.90 | 4.09 | 3.90 | 4,340 | 0 | 0.1 |
04/01/2013 |
3.90
|
2,720 | 3.87 | 3.93 | 3.87 | 0 | 0 | 0 |
03/01/2013 |
3.87
|
4,650 | 3.99 | 3.99 | 3.87 | 0 | 0 | 0 |
02/01/2013 |
3.99
|
30,600 | 4.03 | 4.03 | 3.99 | 0 | 0 | 0 |
28/12/2012 |
4.03
|
4,660 | 3.90 | 4.03 | 3.83 | 3,000 | 0 | 0.0 |
27/12/2012 |
3.90
|
24,500 | 3.83 | 4.03 | 3.80 | 0 | 4,010 | -0.0 |
26/12/2012 |
3.83
|
13,460 | 3.80 | 3.83 | 3.80 | 0 | 0 | 0 |
25/12/2012 |
3.80
|
4,050 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
24/12/2012 |
3.80
|
9,290 | 3.80 | 3.83 | 3.80 | 0 | 0 | 0 |
21/12/2012 |
3.80
|
3,850 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
20/12/2012 |
3.80
|
210 | 3.74 | 3.80 | 3.74 | 0 | 0 | 0 |
19/12/2012 |
3.74
|
10,490 | 3.74 | 3.74 | 3.74 | 5,000 | 0 | 0.1 |
18/12/2012 |
3.74
|
3,340 | 3.83 | 3.83 | 3.71 | 500 | 0 | 0.0 |
17/12/2012 |
3.83
|
4,970 | 3.77 | 3.83 | 3.71 | 1,300 | 0 | 0.0 |
14/12/2012 |
3.77
|
3,080 | 3.80 | 3.80 | 3.77 | 800 | 0 | 0.0 |
13/12/2012 |
3.80
|
110 | 3.83 | 3.83 | 3.77 | 100 | 0 | 0.0 |
12/12/2012 |
3.83
|
13,060 | 3.83 | 3.83 | 3.71 | 1,000 | 890 | 0.0 |
11/12/2012 |
3.83
|
3,210 | 3.90 | 3.90 | 3.83 | 200 | 3,000 | -0.0 |
10/12/2012 |
3.90
|
4,010 | 3.83 | 3.90 | 3.83 | 30 | 2,000 | -0.0 |
07/12/2012 |
3.83
|
4,620 | 3.83 | 3.83 | 3.80 | 4,620 | 0 | 0.1 |
06/12/2012 |
3.83
|
2,610 | 3.90 | 3.93 | 3.83 | 2,300 | 0 | 0.0 |
05/12/2012 |
3.90
|
4,690 | 3.87 | 3.90 | 3.87 | 150 | 0 | 0.0 |
04/12/2012 |
3.87
|
2,000 | 3.83 | 4.03 | 3.87 | 1,990 | 0 | 0.0 |
03/12/2012 |
3.83
|
1,710 | 3.83 | 3.83 | 3.67 | 0 | 400 | -0.0 |
30/11/2012 |
3.83
|
1,400 | 3.87 | 3.87 | 3.83 | 1,000 | 0 | 0.0 |
29/11/2012 |
3.87
|
16,180 | 3.71 | 3.87 | 3.71 | 0 | 9,030 | -0.1 |
28/11/2012 |
3.71
|
19,990 | 3.67 | 3.74 | 3.67 | 0 | 18,200 | -0.2 |
27/11/2012 |
3.67
|
15,930 | 3.67 | 3.71 | 3.67 | 0 | 12,850 | -0.1 |
26/11/2012 |
3.67
|
25,290 | 3.64 | 3.71 | 3.67 | 4,000 | 17,080 | -0.2 |
23/11/2012 |
3.64
|
3,600 | 3.67 | 3.67 | 3.64 | 0 | 10 | -0.0 |
22/11/2012 |
3.67
|
4,680 | 3.67 | 3.67 | 3.64 | 3,800 | 1,400 | 0.0 |
21/11/2012 |
3.67
|
3,930 | 3.67 | 3.67 | 3.64 | 2,060 | 1,970 | 0.0 |
20/11/2012 |
3.67
|
12,610 | 3.71 | 3.71 | 3.64 | 0 | 210 | -0.0 |
19/11/2012 |
3.71
|
18,310 | 3.64 | 3.74 | 3.71 | 8,200 | 16,970 | -0.1 |
16/11/2012 |
3.64
|
15,660 | 3.71 | 3.71 | 3.64 | 500 | 0 | 0.0 |
15/11/2012 |
3.71
|
8,620 | 3.77 | 3.77 | 3.71 | 6,100 | 6,100 | 0 |
14/11/2012 |
3.77
|
2,800 | 3.71 | 3.80 | 3.77 | 2,300 | 500 | 0.0 |
13/11/2012 |
3.71
|
9,020 | 3.67 | 3.71 | 3.67 | 0 | 2,010 | -0.0 |
12/11/2012 |
3.67
|
18,110 | 3.64 | 3.67 | 3.64 | 990 | 16,100 | -0.2 |
09/11/2012 |
3.64
|
14,530 | 3.71 | 3.71 | 3.55 | 410 | 1,500 | -0.0 |
08/11/2012 |
3.71
|
5,530 | 3.90 | 3.90 | 3.71 | 0 | 700 | -0.0 |
07/11/2012 |
3.90
|
7,840 | 3.96 | 3.96 | 3.80 | 0 | 500 | -0.0 |
06/11/2012 |
3.96
|
7,010 | 4.15 | 4.15 | 3.96 | 0 | 500 | -0.0 |
05/11/2012 |
4.15
|
2,310 | 4.34 | 4.34 | 4.15 | 0 | 0 | 0 |
02/11/2012 |
4.34
|
8,590 | 4.38 | 4.44 | 4.18 | 0 | 0 | 0 |
01/11/2012 |
4.38
|
80 | 4.38 | 4.38 | 4.34 | 0 | 0 | 0 |
31/10/2012 |
4.38
|
1,210 | 4.31 | 4.38 | 4.31 | 0 | 0 | 0 |
30/10/2012 |
4.31
|
40 | 4.38 | 4.38 | 4.28 | 0 | 0 | 0 |
29/10/2012 |
4.38
|
3,000 | 4.34 | 4.38 | 4.38 | 3,000 | 0 | 0.0 |
26/10/2012 |
4.34
|
550 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
25/10/2012 |
4.34
|
3,700 | 4.41 | 4.41 | 4.22 | 1,000 | 0 | 0.0 |
24/10/2012 |
4.41
|
6,360 | 4.47 | 4.47 | 4.25 | 1,800 | 980 | 0.0 |
23/10/2012 |
4.47
|
4,630 | 4.47 | 4.47 | 4.38 | 0 | 500 | -0.0 |
22/10/2012 |
4.47
|
13,660 | 4.50 | 4.50 | 4.47 | 10,000 | 200 | 0.1 |
19/10/2012 |
4.50
|
18,980 | 4.73 | 4.73 | 4.50 | 0 | 0 | 0 |
18/10/2012 |
4.73
|
150 | 4.76 | 4.76 | 4.73 | 0 | 0 | 0 |
17/10/2012 |
4.76
|
2,420 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
16/10/2012 |
4.76
|
10,180 | 4.63 | 4.76 | 4.66 | 0 | 0 | 0 |
15/10/2012 |
4.63
|
6,140 | 4.76 | 4.76 | 4.63 | 0 | 0 | 0 |
12/10/2012 |
4.76
|
20 | 4.70 | 4.76 | 4.60 | 0 | 0 | 0 |
11/10/2012 |
4.70
|
2,820 | 4.73 | 4.79 | 4.70 | 0 | 750 | -0.0 |
10/10/2012 |
4.73
|
1,030 | 4.70 | 4.73 | 4.60 | 0 | 620 | -0.0 |
09/10/2012 |
4.70
|
2,360 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 |
08/10/2012 |
4.79
|
130 | 4.66 | 4.79 | 4.66 | 0 | 0 | 0 |
05/10/2012 |
4.66
|
4,680 | 4.63 | 4.66 | 4.60 | 0 | 0 | 0 |
04/10/2012 |
4.63
|
4,080 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
03/10/2012 |
4.63
|
4,230 | 4.63 | 4.79 | 4.60 | 3,870 | 0 | 0.1 |
02/10/2012 |
4.63
|
1,010 | 4.63 | 4.63 | 4.47 | 0 | 0 | 0 |
01/10/2012 |
4.63
|
680 | 4.63 | 4.76 | 4.63 | 0 | 0 | 0 |
28/09/2012 |
4.63
|
1,050 | 4.66 | 4.66 | 4.63 | 0 | 0 | 0 |
27/09/2012 |
4.66
|
5,250 | 4.66 | 4.70 | 4.57 | 200 | 0 | 0.0 |
26/09/2012 |
4.66
|
5,800 | 4.66 | 4.73 | 4.63 | 2,600 | 0 | 0.0 |
25/09/2012 |
4.66
|
2,120 | 4.70 | 4.73 | 4.66 | 0 | 0 | 0 |
24/09/2012 |
4.70
|
7,040 | 4.70 | 4.79 | 4.70 | 5,480 | 0 | 0.1 |
21/09/2012 |
4.70
|
1,530 | 4.79 | 4.82 | 4.70 | 0 | 0 | 0 |
20/09/2012 |
4.79
|
2,600 | 4.82 | 4.82 | 4.76 | 0 | 0 | 0 |
19/09/2012 |
4.82
|
11,600 | 4.82 | 4.86 | 4.79 | 500 | 0 | 0.0 |
18/09/2012 |
4.82
|
17,330 | 5.05 | 5.05 | 4.82 | 0 | 610 | -0.0 |
17/09/2012 |
5.05
|
310 | 5.05 | 5.05 | 4.89 | 0 | 110 | -0.0 |
14/09/2012 |
5.05
|
2,330 | 4.89 | 5.11 | 4.95 | 1,800 | 0 | 0.0 |
13/09/2012 |
4.89
|
2,800 | 5.08 | 5.08 | 4.89 | 200 | 0 | 0.0 |
12/09/2012 |
5.08
|
13,680 | 4.98 | 5.08 | 4.98 | 12,990 | 0 | 0.2 |