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) |
0.20 | 0.68% | 220,300 | 27,000 | 0.8 |
29.40
30.10
29.60
|
2 tháng
(2024-07-22) |
-0.70 | -2.31% | 632,700 | 37,000 | 1.1 |
29.40
30.40
29.60
|
3 tháng
(2024-06-21) |
-1.30 | -4.21% | 1,454,900 | 241,700 | 7.4 |
29.40
30.90
29.60
|
6 tháng
(2024-03-25) |
-0.10 | -0.34% | 3,802,100 | 949,910 | 28.5 |
28.50
31.80
29.60
|
12 tháng
(2023-09-25) |
4.76 | 19.18% | 5,990,500 | 1,434,617 | 41.4 |
24.55
31.80
29.60
|
24 tháng
(2022-09-30) |
5.72 | 23.95% | 8,890,214 | 1,731,667 | 49.3 |
20.84
31.80
29.60
|
36 tháng
(2021-10-05) |
6.08 | 25.84% | 20,094,124 | 1,593,892 | 48.3 |
20.84
33
29.60
|
60 tháng
(2019-10-16) |
11.32 | 61.94% | 25,260,886 | 1,237,992 | 38.1 |
14.56
33
29.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
5.30
|
0 | 5.55 | 5.30 | 5.30 | 0 | 0 | 0 |
30/01/2013 |
5.55
|
3,000 | 5.85 | 5.85 | 5.28 | 0 | 0 | 0 |
29/01/2013 |
5.85
|
200 | 5.83 | 5.85 | 5.85 | 0 | 0 | 0 |
28/01/2013 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
25/01/2013 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
24/01/2013 |
5.83
|
800 | 5.83 | 5.83 | 5.78 | 0 | 0 | 0 |
23/01/2013 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
22/01/2013 |
5.83
|
0 | 5.74 | 5.83 | 5.83 | 0 | 0 | 0 |
21/01/2013 |
5.74
|
2,800 | 5.88 | 5.88 | 5.74 | 0 | 0 | 0 |
18/01/2013 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
17/01/2013 |
5.88
|
400 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
16/01/2013 |
5.88
|
1,000 | 5.97 | 5.97 | 5.88 | 0 | 0 | 0 |
15/01/2013 |
5.97
|
1,100 | 5.76 | 5.97 | 5.85 | 0 | 0 | 0 |
14/01/2013 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
11/01/2013 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
10/01/2013 |
5.76
|
0 | 5.74 | 5.76 | 5.76 | 0 | 0 | 0 |
09/01/2013 |
5.74
|
200 | 5.97 | 5.97 | 5.74 | 0 | 0 | 0 |
08/01/2013 |
5.97
|
2,200 | 5.74 | 5.97 | 5.74 | 0 | 0 | 0 |
07/01/2013 |
5.74
|
4,000 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
04/01/2013 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
03/01/2013 |
5.74
|
900 | 5.53 | 5.74 | 5.74 | 0 | 0 | 0 |
02/01/2013 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
28/12/2012 |
5.53
|
0 | 5.28 | 5.53 | 5.53 | 0 | 0 | 0 |
27/12/2012 |
5.28
|
400 | 5.60 | 5.60 | 5.28 | 0 | 0 | 0 |
26/12/2012 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
25/12/2012 |
5.60
|
0 | 5.58 | 5.60 | 5.60 | 0 | 0 | 0 |
24/12/2012 |
5.58
|
800 | 6.20 | 6.20 | 5.58 | 0 | 0 | 0 |
21/12/2012 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
20/12/2012 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
19/12/2012 |
6.20
|
200 | 5.83 | 6.20 | 6.20 | 0 | 0 | 0 |
18/12/2012 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
17/12/2012 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
14/12/2012 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
13/12/2012 |
5.83
|
600 | 5.30 | 5.83 | 5.83 | 0 | 0 | 0 |
12/12/2012 |
5.30
|
500 | 5.85 | 5.85 | 5.28 | 0 | 0 | 0 |
11/12/2012 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
10/12/2012 |
5.85
|
1,000 | 6.20 | 6.20 | 5.85 | 0 | 0 | 0 |
07/12/2012 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
06/12/2012 |
6.20
|
100 | 6.89 | 6.89 | 6.20 | 0 | 0 | 0 |
05/12/2012 |
6.89
|
7,000 | 6.61 | 6.89 | 6.61 | 0 | 0 | 0 |
04/12/2012 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
03/12/2012 |
6.61
|
100 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
30/11/2012 |
6.61
|
3,600 | 6.61 | 6.63 | 5.67 | 0 | 0 | 0 |
29/11/2012 |
6.61
|
300 | 6.68 | 6.68 | 6.08 | 0 | 0 | 0 |
28/11/2012 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
27/11/2012 |
6.68
|
4,400 | 6.77 | 6.77 | 6.66 | 0 | 0 | 0 |
26/11/2012 |
6.77
|
2,500 | 6.27 | 6.77 | 6.31 | 0 | 0 | 0 |
23/11/2012 |
6.27
|
8,000 | 6.01 | 6.27 | 6.08 | 0 | 0 | 0 |
22/11/2012 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
21/11/2012 |
6.01
|
1,000 | 5.99 | 6.01 | 6.01 | 0 | 0 | 0 |
20/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
19/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
16/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
15/11/2012 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
14/11/2012 |
5.99
|
1,200 | 5.97 | 5.99 | 5.97 | 0 | 0 | 0 |
13/11/2012 |
5.97
|
2,000 | 5.92 | 5.97 | 5.97 | 0 | 0 | 0 |
12/11/2012 |
5.92
|
200 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
09/11/2012 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
08/11/2012 |
5.92
|
500 | 5.85 | 5.92 | 5.92 | 0 | 0 | 0 |
07/11/2012 |
5.85
|
1,500 | 6.20 | 6.20 | 5.76 | 0 | 0 | 0 |
06/11/2012 |
6.20
|
1,000 | 6.15 | 6.20 | 5.85 | 0 | 0 | 0 |
05/11/2012 |
6.15
|
0 | 5.88 | 6.15 | 6.15 | 0 | 0 | 0 |
02/11/2012 |
5.88
|
12,400 | 5.88 | 6.20 | 5.88 | 0 | 0 | 0 |
01/11/2012 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
31/10/2012 |
5.88
|
3,200 | 5.99 | 5.99 | 5.88 | 0 | 0 | 0 |
30/10/2012 |
5.99
|
0 | 6.08 | 5.99 | 5.99 | 0 | 0 | 0 |
29/10/2012 |
6.08
|
4,400 | 6.01 | 6.08 | 5.97 | 0 | 0 | 0 |
26/10/2012 |
6.01
|
12,600 | 5.62 | 6.01 | 5.62 | 0 | 0 | 0 |
25/10/2012 |
5.62
|
0 | 5.74 | 5.62 | 5.62 | 0 | 0 | 0 |
24/10/2012 |
5.74
|
1,500 | 5.67 | 5.74 | 5.60 | 0 | 0 | 0 |
23/10/2012 |
5.67
|
0 | 5.62 | 5.67 | 5.67 | 0 | 0 | 0 |
22/10/2012 |
5.62
|
1,100 | 5.62 | 5.74 | 5.62 | 0 | 0 | 0 |
19/10/2012 |
5.62
|
7,200 | 5.74 | 5.74 | 5.51 | 0 | 0 | 0 |
18/10/2012 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
17/10/2012 |
5.74
|
2,600 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
16/10/2012 |
5.74
|
14,100 | 5.53 | 5.74 | 5.55 | 0 | 0 | 0 |
15/10/2012 |
5.53
|
1,000 | 5.28 | 5.53 | 5.51 | 0 | 0 | 0 |
12/10/2012 |
5.28
|
100 | 5.21 | 5.28 | 5.28 | 0 | 0 | 0 |
11/10/2012 |
5.21
|
100 | 5.05 | 5.21 | 5.21 | 0 | 0 | 0 |
10/10/2012 |
5.05
|
100 | 5.16 | 5.16 | 5.05 | 0 | 0 | 0 |
09/10/2012 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
08/10/2012 |
5.16
|
2,500 | 5.12 | 5.16 | 5.16 | 0 | 0 | 0 |
05/10/2012 |
5.12
|
0 | 5.16 | 5.12 | 5.12 | 0 | 0 | 0 |
04/10/2012 |
5.16
|
2,500 | 5.16 | 5.16 | 5.10 | 0 | 0 | 0 |
03/10/2012 |
5.16
|
400 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
02/10/2012 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
01/10/2012 |
5.16
|
1,300 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
28/09/2012 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
27/09/2012 |
5.16
|
1,000 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
26/09/2012 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
25/09/2012 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
24/09/2012 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
21/09/2012 |
5.16
|
300 | 5.10 | 5.16 | 5.16 | 0 | 0 | 0 |
20/09/2012 |
5.10
|
2,800 | 5.10 | 5.16 | 5.07 | 0 | 0 | 0 |
19/09/2012 |
5.10
|
2,100 | 5.05 | 5.10 | 5.05 | 0 | 0 | 0 |
18/09/2012 |
5.05
|
2,300 | 4.87 | 5.05 | 4.87 | 0 | 0 | 0 |
17/09/2012 |
4.87
|
1,000 | 4.82 | 4.87 | 4.82 | 0 | 0 | 0 |
14/09/2012 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
13/09/2012 |
4.82
|
1,900 | 4.73 | 4.82 | 4.77 | 0 | 0 | 0 |
12/09/2012 |
4.73
|
100 | 4.68 | 4.73 | 4.73 | 0 | 0 | 0 |