Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 441,000 | 17,700 | 0.2 |
12.40
12.65
12.50
|
2 tháng
(2024-07-22) |
-1.09 | -8.03% | 973,100 | 24,700 | 0.3 |
11.95
13.59
12.50
|
3 tháng
(2024-06-20) |
-0.77 | -5.79% | 1,322,300 | 33,100 | 0.5 |
11.95
13.73
12.50
|
6 tháng
(2024-03-22) |
-0.22 | -1.70% | 1,676,200 | 37,700 | 0.5 |
11.75
13.73
12.50
|
12 tháng
(2023-09-25) |
1.81 | 16.95% | 2,074,400 | 13,500 | 0.3 |
10.23
13.73
12.50
|
24 tháng
(2022-09-29) |
1.90 | 17.96% | 3,008,400 | 46,900 | 0.7 |
8.27
13.73
12.50
|
36 tháng
(2021-10-04) |
0.74 | 6.26% | 4,088,000 | 24,700 | -2.9 |
8.27
14.96
12.50
|
60 tháng
(2019-10-15) |
5.03 | 67.38% | 5,665,600 | 56,470 | -2.4 |
6.29
14.96
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/01/2013 |
4.18
|
1,110 | 4.21 | 4.25 | 4.14 | 0 | 0 | 0 |
28/01/2013 |
4.21
|
13,730 | 4.29 | 4.37 | 4.21 | 0 | 6,500 | -0.1 |
25/01/2013 |
4.29
|
7,530 | 4.33 | 4.33 | 4.25 | 0 | 0 | 0 |
24/01/2013 |
4.33
|
4,250 | 4.21 | 4.33 | 4.14 | 0 | 0 | 0 |
23/01/2013 |
4.21
|
6,010 | 4.37 | 4.37 | 4.21 | 0 | 0 | 0 |
22/01/2013 |
4.37
|
3,220 | 4.48 | 4.48 | 4.25 | 0 | 0 | 0 |
21/01/2013 |
4.48
|
20 | 4.33 | 4.48 | 4.44 | 0 | 0 | 0 |
18/01/2013 |
4.33
|
4,040 | 4.44 | 4.55 | 4.18 | 0 | 0 | 0 |
17/01/2013 |
4.44
|
5,010 | 4.48 | 4.55 | 4.40 | 0 | 0 | 0 |
16/01/2013 |
4.48
|
25,520 | 4.37 | 4.55 | 4.44 | 0 | 0 | 0 |
15/01/2013 |
4.37
|
12,730 | 4.37 | 4.55 | 4.37 | 0 | 0 | 0 |
14/01/2013 |
4.37
|
6,460 | 4.55 | 4.55 | 4.37 | 0 | 0 | 0 |
11/01/2013 |
4.55
|
20,300 | 4.37 | 4.55 | 4.37 | 0 | 0 | 0 |
10/01/2013 |
4.37
|
25,700 | 4.18 | 4.37 | 4.18 | 0 | 0 | 0 |
09/01/2013 |
4.18
|
7,280 | 4.33 | 4.33 | 4.18 | 0 | 0 | 0 |
08/01/2013 |
4.33
|
640 | 4.33 | 4.33 | 4.14 | 0 | 0 | 0 |
07/01/2013 |
4.33
|
23,500 | 4.14 | 4.33 | 4.25 | 0 | 0 | 0 |
04/01/2013 |
4.14
|
2,140 | 4.18 | 4.18 | 4.03 | 0 | 0 | 0 |
03/01/2013 |
4.18
|
3,490 | 4.14 | 4.18 | 4.14 | 0 | 0 | 0 |
02/01/2013 |
4.14
|
7,500 | 4.25 | 4.29 | 4.06 | 0 | 0 | 0 |
28/12/2012 |
4.25
|
720 | 4.14 | 4.25 | 4.14 | 0 | 0 | 0 |
27/12/2012 |
4.14
|
4,080 | 4.21 | 4.25 | 4.14 | 0 | 0 | 0 |
26/12/2012 |
4.21
|
10 | 4.29 | 4.29 | 4.21 | 0 | 0 | 0 |
25/12/2012 |
4.29
|
20 | 4.21 | 4.29 | 4.29 | 0 | 0 | 0 |
24/12/2012 |
4.21
|
10 | 4.14 | 4.21 | 4.21 | 0 | 0 | 0 |
21/12/2012 |
4.14
|
3,610 | 4.14 | 4.29 | 4.14 | 0 | 0 | 0 |
20/12/2012 |
4.14
|
12,510 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
19/12/2012 |
4.14
|
1,650 | 4.14 | 4.21 | 4.14 | 0 | 0 | 0 |
18/12/2012 |
4.14
|
11,000 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
17/12/2012 |
4.14
|
1,000 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
14/12/2012 |
4.14
|
8,480 | 4.29 | 4.29 | 4.14 | 0 | 0 | 0 |
13/12/2012 |
4.29
|
1,010 | 4.21 | 4.29 | 4.18 | 0 | 0 | 0 |
12/12/2012 |
4.21
|
8,000 | 4.29 | 4.33 | 4.14 | 0 | 0 | 0 |
11/12/2012 |
4.29
|
6,500 | 4.33 | 4.37 | 4.29 | 0 | 0 | 0 |
10/12/2012 |
4.33
|
8,100 | 4.29 | 4.33 | 4.25 | 0 | 0 | 0 |
07/12/2012 |
4.29
|
10 | 4.25 | 4.29 | 4.29 | 0 | 0 | 0 |
06/12/2012 |
4.25
|
140 | 4.29 | 4.29 | 4.25 | 0 | 0 | 0 |
05/12/2012 |
4.29
|
17,020 | 4.25 | 4.44 | 4.29 | 0 | 0 | 0 |
04/12/2012 |
4.25
|
5,110 | 4.18 | 4.25 | 4.21 | 0 | 0 | 0 |
03/12/2012 |
4.18
|
26,450 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 |
30/11/2012 |
4.21
|
2,010 | 4.18 | 4.21 | 4.14 | 0 | 0 | 0 |
29/11/2012 |
4.18
|
4,210 | 4.21 | 4.21 | 4.18 | 0 | 0 | 0 |
28/11/2012 |
4.21
|
14,900 | 4.14 | 4.21 | 4.14 | 0 | 0 | 0 |
27/11/2012 |
4.14
|
890 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
26/11/2012 |
4.14
|
21,810 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
23/11/2012 |
4.14
|
13,750 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 |
22/11/2012 |
4.21
|
10 | 4.18 | 4.21 | 4.21 | 0 | 0 | 0 |
21/11/2012 |
4.18
|
970 | 4.18 | 4.21 | 4.18 | 0 | 0 | 0 |
20/11/2012 |
4.18
|
500 | 4.14 | 4.18 | 4.14 | 0 | 0 | 0 |
19/11/2012 |
4.14
|
10,000 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
16/11/2012 |
4.14
|
18,630 | 4.29 | 4.29 | 4.14 | 0 | 0 | 0 |
15/11/2012 |
4.29
|
2,510 | 4.21 | 4.29 | 4.25 | 0 | 0 | 0 |
14/11/2012 |
4.21
|
940 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 |
13/11/2012 |
4.21
|
4,410 | 4.21 | 4.21 | 4.03 | 0 | 0 | 0 |
12/11/2012 |
4.21
|
7,310 | 4.14 | 4.21 | 4.18 | 0 | 0 | 0 |
09/11/2012 |
4.14
|
11,810 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
08/11/2012 |
4.14
|
10,000 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 |
07/11/2012 |
4.21
|
5,780 | 4.14 | 4.21 | 4.14 | 0 | 0 | 0 |
06/11/2012 |
4.14
|
38,000 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
05/11/2012 |
4.14
|
50 | 4.14 | 4.14 | 3.95 | 0 | 0 | 0 |
02/11/2012 |
4.14
|
58,510 | 4.21 | 4.21 | 4.03 | 0 | 0 | 0 |
01/11/2012 |
4.21
|
46,540 | 4.14 | 4.21 | 4.14 | 0 | 0 | 0 |
31/10/2012 |
4.14
|
29,200 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 |
30/10/2012 |
4.21
|
5,930 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 |
29/10/2012 |
4.21
|
11,570 | 4.14 | 4.21 | 4.14 | 0 | 0 | 0 |
26/10/2012 |
4.14
|
20,050 | 4.14 | 4.21 | 4.14 | 0 | 0 | 0 |
25/10/2012 |
4.14
|
13,790 | 4.18 | 4.18 | 4.14 | 0 | 0 | 0 |
24/10/2012 |
4.18
|
21,230 | 4.10 | 4.18 | 4.10 | 0 | 0 | 0 |
23/10/2012 |
4.10
|
14,410 | 3.99 | 4.10 | 3.99 | 0 | 0 | 0 |
22/10/2012 |
3.99
|
14,950 | 4.10 | 4.14 | 3.99 | 0 | 0 | 0 |
19/10/2012 |
4.10
|
8,800 | 4.21 | 4.21 | 4.10 | 0 | 0 | 0 |
18/10/2012 |
4.21
|
31,320 | 4.14 | 4.21 | 4.03 | 0 | 0 | 0 |
17/10/2012 |
4.14
|
23,400 | 4.25 | 4.25 | 4.10 | 0 | 0 | 0 |
16/10/2012 |
4.25
|
24,680 | 4.06 | 4.25 | 4.06 | 0 | 0 | 0 |
15/10/2012 |
4.06
|
13,930 | 4.25 | 4.33 | 4.06 | 0 | 0 | 0 |
12/10/2012 |
4.25
|
25,630 | 4.37 | 4.44 | 4.18 | 0 | 0 | 0 |
11/10/2012 |
4.37
|
20,780 | 4.48 | 4.52 | 4.33 | 0 | 0 | 0 |
10/10/2012 |
4.48
|
8,790 | 4.40 | 4.48 | 4.29 | 0 | 0 | 0 |
09/10/2012 |
4.40
|
75,720 | 4.21 | 4.40 | 4.21 | 0 | 0 | 0 |
08/10/2012 |
4.21
|
15,970 | 4.03 | 4.21 | 4.21 | 0 | 0 | 0 |
05/10/2012 |
4.03
|
350 | 4.03 | 4.14 | 4.03 | 0 | 0 | 0 |
04/10/2012 |
4.03
|
1,830 | 4.03 | 4.06 | 4.03 | 0 | 0 | 0 |
03/10/2012 |
4.03
|
7,760 | 3.99 | 4.14 | 3.95 | 0 | 0 | 0 |
02/10/2012 |
3.99
|
11,390 | 4.14 | 4.14 | 3.99 | 0 | 0 | 0 |
01/10/2012 |
4.14
|
5,830 | 4.25 | 4.25 | 4.06 | 0 | 0 | 0 |
28/09/2012 |
4.25
|
13,840 | 4.14 | 4.25 | 4.06 | 0 | 0 | 0 |
27/09/2012 |
4.14
|
2,330 | 4.21 | 4.29 | 4.06 | 0 | 0 | 0 |
26/09/2012 |
4.21
|
6,900 | 4.18 | 4.25 | 4.18 | 0 | 0 | 0 |
25/09/2012 |
4.18
|
9,500 | 4.18 | 4.29 | 4.06 | 0 | 0 | 0 |
24/09/2012 |
4.18
|
11,240 | 4.25 | 4.33 | 4.06 | 0 | 0 | 0 |
21/09/2012 |
4.25
|
11,840 | 4.14 | 4.29 | 4.21 | 0 | 0 | 0 |
20/09/2012 |
4.14
|
4,920 | 4.29 | 4.37 | 4.14 | 0 | 0 | 0 |
19/09/2012 |
4.29
|
16,690 | 4.18 | 4.33 | 4.03 | 0 | 0 | 0 |
18/09/2012 |
4.18
|
51,500 | 4.37 | 4.48 | 4.18 | 0 | 0 | 0 |
17/09/2012 |
4.37
|
46,980 | 4.55 | 4.63 | 4.33 | 0 | 0 | 0 |
14/09/2012 |
4.55
|
32,700 | 4.48 | 4.59 | 4.44 | 0 | 0 | 0 |
13/09/2012 |
4.48
|
26,140 | 4.29 | 4.48 | 4.29 | 0 | 0 | 0 |
12/09/2012 |
4.29
|
15,870 | 4.29 | 4.40 | 4.29 | 0 | 0 | 0 |
11/09/2012 |
4.29
|
137,370 | 4.48 | 4.48 | 4.29 | 0 | 0 | 0 |
10/09/2012 |
4.48
|
31,850 | 4.70 | 4.70 | 4.48 | 0 | 0 | 0 |