Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-3.30 | -6.71% | 3,500 | 0 | 0 |
45.90
49.20
45.90
|
2 tháng
(2024-07-22) |
-0.10 | -0.22% | 3,800 | 0 | 0 |
45.90
49.20
45.90
|
3 tháng
(2024-06-21) |
5.70 | 14.18% | 231,200 | 0 | 0 |
40.20
49.20
45.90
|
6 tháng
(2024-03-25) |
16.54 | 56.34% | 243,400 | 0 | 0 |
29.36
49.20
45.90
|
12 tháng
(2023-09-25) |
16.43 | 55.77% | 338,600 | -1,900 | -0.1 |
24.40
49.20
45.90
|
24 tháng
(2022-09-30) |
12.08 | 35.72% | 397,300 | -9,500 | 3.2 |
19.10
49.20
45.90
|
36 tháng
(2021-10-05) |
19.41 | 73.24% | 734,600 | -6,700 | 9.0 |
19.10
49.20
45.90
|
60 tháng
(2019-10-16) |
27.17 | 145.12% | 979,100 | -13,750 | 8.7 |
15.31
49.20
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/01/2013 |
5.92
|
2,350 | 5.86 | 5.97 | 5.92 | 0 | 0 | 0 |
07/01/2013 |
5.86
|
1,450 | 5.81 | 5.86 | 5.81 | 0 | 0 | 0 |
04/01/2013 |
5.81
|
5,690 | 5.86 | 5.97 | 5.81 | 5,600 | 0 | 0.1 |
03/01/2013 |
5.86
|
7,610 | 5.81 | 5.86 | 5.81 | 7,550 | 0 | 0.1 |
02/01/2013 |
5.81
|
4,950 | 5.81 | 5.81 | 5.81 | 4,950 | 0 | 0.1 |
28/12/2012 |
5.81
|
1,500 | 5.86 | 5.86 | 5.65 | 1,500 | 0 | 0.0 |
27/12/2012 |
5.86
|
3,000 | 5.60 | 5.86 | 5.86 | 3,000 | 0 | 0.0 |
26/12/2012 |
5.60
|
40 | 5.44 | 5.60 | 5.49 | 0 | 0 | 0 |
25/12/2012 |
5.44
|
100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
24/12/2012 |
5.44
|
90 | 5.39 | 5.44 | 5.44 | 0 | 0 | 0 |
21/12/2012 |
5.39
|
10,000 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
20/12/2012 |
5.39
|
1,980 | 5.55 | 5.55 | 5.39 | 0 | 0 | 0 |
19/12/2012 |
5.55
|
1,010 | 5.34 | 5.55 | 5.18 | 1,000 | 0 | 0.0 |
18/12/2012 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
17/12/2012 |
5.34
|
9,410 | 5.12 | 5.34 | 5.34 | 0 | 0 | 0 |
14/12/2012 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
13/12/2012 |
5.12
|
30 | 5.18 | 5.18 | 5.12 | 0 | 0 | 0 |
12/12/2012 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
11/12/2012 |
5.18
|
150 | 5.12 | 5.18 | 5.18 | 0 | 0 | 0 |
10/12/2012 |
5.12
|
3,780 | 5.34 | 5.34 | 5.12 | 3,780 | 0 | 0.0 |
07/12/2012 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
06/12/2012 |
5.34
|
170 | 5.60 | 5.60 | 5.34 | 100 | 0 | 0.0 |
05/12/2012 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
04/12/2012 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
03/12/2012 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
30/11/2012 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
29/11/2012 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
28/11/2012 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
27/11/2012 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
26/11/2012 |
5.60
|
200 | 5.86 | 5.86 | 5.60 | 100 | 0 | 0.0 |
23/11/2012 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
22/11/2012 |
5.86
|
100 | 6.13 | 6.13 | 5.86 | 100 | 0 | 0.0 |
21/11/2012 |
6.13
|
10 | 5.86 | 6.13 | 6.13 | 0 | 0 | 0 |
20/11/2012 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
19/11/2012 |
5.86
|
10 | 5.65 | 5.86 | 5.86 | 0 | 0 | 0 |
16/11/2012 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
15/11/2012 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
14/11/2012 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
13/11/2012 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
12/11/2012 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
09/11/2012 |
5.65
|
10 | 5.55 | 5.65 | 5.65 | 0 | 0 | 0 |
08/11/2012 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
07/11/2012 |
5.55
|
10 | 5.34 | 5.55 | 5.55 | 0 | 0 | 0 |
06/11/2012 |
5.34
|
6,230 | 5.34 | 5.34 | 5.34 | 6,100 | 2,000 | 0.0 |
05/11/2012 |
5.34
|
8,200 | 5.39 | 5.39 | 5.34 | 6,100 | 0 | 0.1 |
02/11/2012 |
5.39
|
7,330 | 5.65 | 5.92 | 5.39 | 6,000 | 0 | 0.1 |
01/11/2012 |
5.65
|
10 | 5.39 | 5.65 | 5.65 | 0 | 0 | 0 |
31/10/2012 |
5.39
|
8,100 | 5.49 | 5.49 | 5.39 | 6,000 | 0 | 0.1 |
30/10/2012 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
29/10/2012 |
5.49
|
4,130 | 5.76 | 5.76 | 5.49 | 1,100 | 0 | 0.0 |
26/10/2012 |
5.76
|
50 | 6.02 | 6.02 | 5.76 | 50 | 0 | 0.0 |
25/10/2012 |
6.02
|
10 | 5.86 | 6.02 | 6.02 | 0 | 0 | 0 |
24/10/2012 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
23/10/2012 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
22/10/2012 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
19/10/2012 |
5.86
|
1,000 | 6.13 | 6.13 | 5.86 | 100 | 0 | 0.0 |
18/10/2012 |
6.13
|
10 | 5.86 | 6.13 | 6.13 | 0 | 0 | 0 |
17/10/2012 |
5.86
|
790 | 6.13 | 6.13 | 5.86 | 100 | 0 | 0.0 |
16/10/2012 |
6.13
|
10 | 5.86 | 6.13 | 6.13 | 0 | 0 | 0 |
15/10/2012 |
5.86
|
180 | 6.13 | 6.13 | 5.86 | 100 | 0 | 0.0 |
12/10/2012 |
6.13
|
10 | 5.86 | 6.13 | 6.13 | 0 | 0 | 0 |
11/10/2012 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
10/10/2012 |
5.86
|
250 | 5.60 | 5.86 | 5.86 | 0 | 0 | 0 |
09/10/2012 |
5.60
|
40 | 5.39 | 5.60 | 5.60 | 0 | 0 | 0 |
08/10/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
05/10/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
04/10/2012 |
5.39
|
1,000 | 5.39 | 5.44 | 5.39 | 900 | 0 | 0.0 |
03/10/2012 |
5.39
|
1,000 | 5.44 | 5.44 | 5.39 | 1,000 | 0 | 0.0 |
02/10/2012 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
01/10/2012 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
28/09/2012 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
27/09/2012 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
26/09/2012 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
25/09/2012 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
24/09/2012 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
21/09/2012 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
20/09/2012 |
5.44
|
1,900 | 5.39 | 5.60 | 5.44 | 1,400 | 0 | 0.0 |
19/09/2012 |
5.39
|
500 | 5.39 | 5.39 | 5.39 | 500 | 0 | 0.0 |
18/09/2012 |
5.39
|
7,960 | 5.39 | 5.60 | 5.39 | 1,960 | 0 | 0.0 |
17/09/2012 |
5.39
|
700 | 5.39 | 5.39 | 5.39 | 700 | 0 | 0.0 |
14/09/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
13/09/2012 |
5.39
|
5,050 | 5.49 | 5.49 | 5.39 | 4,050 | 1,050 | 0.0 |
12/09/2012 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
11/09/2012 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
10/09/2012 |
5.49
|
2,210 | 5.55 | 5.55 | 5.49 | 0 | 0 | 0 |
07/09/2012 |
5.55
|
2,560 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
06/09/2012 |
5.55
|
30 | 5.65 | 5.65 | 5.55 | 0 | 0 | 0 |
05/09/2012 |
5.65
|
1,800 | 5.49 | 5.65 | 5.65 | 0 | 0 | 0 |
04/09/2012 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
31/08/2012 |
5.49
|
4,290 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
30/08/2012 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
29/08/2012 |
5.49
|
2,000 | 5.44 | 5.49 | 5.49 | 0 | 0 | 0 |
28/08/2012 |
5.44
|
4,200 | 5.55 | 5.55 | 5.44 | 0 | 0 | 0 |
27/08/2012 |
5.55
|
100 | 5.55 | 5.55 | 5.55 | 100 | 0 | 0.0 |
24/08/2012 |
5.55
|
5,740 | 5.49 | 5.55 | 5.49 | 2,000 | 0 | 0.0 |
23/08/2012 |
5.49
|
10,700 | 5.76 | 5.76 | 5.49 | 9,600 | 0 | 0.1 |
22/08/2012 |
5.76
|
2,000 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
21/08/2012 |
5.76
|
3,310 | 6.02 | 6.02 | 5.76 | 0 | 60 | -0.0 |
20/08/2012 |
6.02
|
200 | 6.18 | 6.18 | 6.02 | 0 | 0 | 0 |
17/08/2012 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |