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) |
-1.20 | -4.14% | 22,200 | 7,700 | 0.2 |
27
29.80
27.80
|
2 tháng
(2024-07-22) |
-5.50 | -16.52% | 59,300 | 31,800 | 0.9 |
27
33.30
27.80
|
3 tháng
(2024-06-24) |
1.45 | 5.51% | 79,300 | 38,500 | 1.2 |
26.35
34.68
27.80
|
6 tháng
(2024-03-25) |
3.94 | 16.53% | 102,700 | 41,300 | 1.3 |
23.47
34.68
27.80
|
12 tháng
(2023-09-26) |
-3.53 | -11.27% | 116,100 | 38,100 | 1.2 |
23.09
34.68
27.80
|
24 tháng
(2022-10-03) |
7.02 | 33.76% | 202,914 | 68,300 | 2.1 |
13.95
42.75
27.80
|
36 tháng
(2021-10-06) |
4.14 | 17.50% | 505,145 | 95,200 | 2.8 |
13.95
42.75
27.80
|
60 tháng
(2019-10-17) |
8.08 | 40.97% | 640,003 | 94,804 | 2.8 |
13.95
42.75
27.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
01/02/2013 |
4.82
|
400 | 4.39 | 4.82 | 4.82 | 0 | 0 | 0 |
31/01/2013 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
30/01/2013 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
29/01/2013 |
4.39
|
1,000 | 4.87 | 4.87 | 4.39 | 0 | 0 | 0 |
28/01/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
25/01/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
24/01/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
23/01/2013 |
4.87
|
200 | 4.43 | 4.87 | 4.87 | 0 | 0 | 0 |
22/01/2013 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
21/01/2013 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
18/01/2013 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
17/01/2013 |
4.43
|
0 | 4.39 | 4.43 | 4.43 | 0 | 0 | 0 |
16/01/2013 |
4.39
|
8,000 | 4.82 | 4.82 | 4.39 | 0 | 0 | 0 |
15/01/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
14/01/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
11/01/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
10/01/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
09/01/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
08/01/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
07/01/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
04/01/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
03/01/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
02/01/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
28/12/2012 |
4.82
|
0 | 4.87 | 4.82 | 4.82 | 0 | 0 | 0 |
27/12/2012 |
4.87
|
5,400 | 4.53 | 4.87 | 4.09 | 500 | 0 | 0.0 |
26/12/2012 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
25/12/2012 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
24/12/2012 |
4.53
|
4,000 | 4.58 | 4.58 | 4.53 | 4,000 | 0 | 0.0 |
21/12/2012 |
4.58
|
6,000 | 4.63 | 4.63 | 4.58 | 6,000 | 0 | 0.1 |
20/12/2012 |
4.63
|
6,600 | 4.63 | 4.63 | 4.29 | 6,500 | 0 | 0.1 |
19/12/2012 |
4.63
|
100 | 4.87 | 4.87 | 4.63 | 0 | 0 | 0 |
18/12/2012 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
17/12/2012 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
14/12/2012 |
4.87
|
0 | 4.92 | 4.87 | 4.87 | 0 | 0 | 0 |
13/12/2012 |
4.92
|
1,100 | 4.97 | 4.97 | 4.58 | 1,000 | 0 | 0.0 |
12/12/2012 |
4.97
|
5,800 | 5.02 | 5.02 | 4.97 | 5,800 | 0 | 0.1 |
11/12/2012 |
5.02
|
100 | 5.41 | 5.41 | 5.02 | 0 | 0 | 0 |
10/12/2012 |
5.41
|
5,700 | 5.51 | 5.51 | 4.97 | 5,600 | 0 | 0.1 |
07/12/2012 |
5.51
|
100 | 5.99 | 5.99 | 5.51 | 0 | 0 | 0 |
06/12/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
05/12/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
04/12/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
03/12/2012 |
5.99
|
3,000 | 5.85 | 5.99 | 5.99 | 0 | 0 | 0 |
30/11/2012 |
5.85
|
3,000 | 5.75 | 5.85 | 5.85 | 0 | 0 | 0 |
29/11/2012 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
28/11/2012 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
27/11/2012 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
26/11/2012 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
23/11/2012 |
5.75
|
0 | 5.46 | 5.75 | 5.75 | 0 | 0 | 0 |
22/11/2012 |
5.46
|
6,200 | 6.04 | 6.04 | 5.46 | 2,600 | 0 | 0.0 |
21/11/2012 |
6.04
|
0 | 5.36 | 6.04 | 6.04 | 0 | 0 | 0 |
20/11/2012 |
5.36
|
6,300 | 6.09 | 6.09 | 5.36 | 0 | 0 | 0 |
19/11/2012 |
6.09
|
4,600 | 5.60 | 6.09 | 5.70 | 1,000 | 0 | 0.0 |
16/11/2012 |
5.60
|
100 | 6.19 | 6.19 | 5.60 | 0 | 0 | 0 |
15/11/2012 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
14/11/2012 |
6.19
|
500 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
13/11/2012 |
6.19
|
2,700 | 6.19 | 6.19 | 5.60 | 1,000 | 0 | 0.0 |
12/11/2012 |
6.19
|
2,100 | 6.48 | 6.48 | 5.80 | 0 | 0 | 0 |
09/11/2012 |
6.48
|
1,100 | 6.68 | 6.68 | 6.04 | 0 | 0 | 0 |
08/11/2012 |
6.68
|
1,100 | 6.38 | 6.68 | 6.68 | 0 | 0 | 0 |
07/11/2012 |
6.38
|
100 | 7.07 | 7.07 | 6.38 | 0 | 0 | 0 |
06/11/2012 |
7.07
|
0 | 6.48 | 7.07 | 7.07 | 0 | 0 | 0 |
05/11/2012 |
6.48
|
4,400 | 7.16 | 7.75 | 6.48 | 1,000 | 0 | 0.0 |
02/11/2012 |
7.16
|
100 | 11.89 | 11.89 | 7.16 | 0 | 0 | 0 |
01/11/2012 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
31/10/2012 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
30/10/2012 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
29/10/2012 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
26/10/2012 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
25/10/2012 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
24/10/2012 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
23/10/2012 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
22/10/2012 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
19/10/2012 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
18/10/2012 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
17/10/2012 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
16/10/2012 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
15/10/2012 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
12/10/2012 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
11/10/2012 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
10/10/2012 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
09/10/2012 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
08/10/2012 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
05/10/2012 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
04/10/2012 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
03/10/2012 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
02/10/2012 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
01/10/2012 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
28/09/2012 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
27/09/2012 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
26/09/2012 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
25/09/2012 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
24/09/2012 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
21/09/2012 |
11.89
|
5,900 | 10.92 | 11.89 | 11.89 | 0 | 0 | 0 |
20/09/2012 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
19/09/2012 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
18/09/2012 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
17/09/2012 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
14/09/2012 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |