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) |
2.10 | 4.57% | 21,700 | 9,000 | 0.4 |
46
49
48.10
|
2 tháng
(2024-07-22) |
2.10 | 4.57% | 64,400 | 36,500 | 1.7 |
44.10
50.60
48.10
|
3 tháng
(2024-06-21) |
4.10 | 9.32% | 104,400 | 36,500 | 1.7 |
42
50.60
48.10
|
6 tháng
(2024-03-25) |
-3.40 | -6.60% | 170,800 | 41,600 | 1.9 |
40
52
48.10
|
12 tháng
(2023-09-25) |
8.43 | 21.26% | 524,900 | 59,600 | 2.7 |
33.70
52
48.10
|
24 tháng
(2022-09-30) |
29.41 | 157.30% | 1,459,385 | -50,700 | -0.1 |
17.05
52
48.10
|
36 tháng
(2021-10-05) |
30.72 | 176.81% | 2,073,430 | -50,200 | -0.1 |
15.05
52
48.10
|
60 tháng
(2019-10-16) |
24.19 | 101.21% | 4,165,526 | -55,400 | -0.0 |
14.14
52
48.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2013 |
9.90
|
100 | 10.68 | 10.68 | 9.90 | 0 | 0 | 0 |
31/01/2013 |
10.68
|
200 | 11.20 | 11.20 | 10.42 | 0 | 100 | -0.0 |
30/01/2013 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
29/01/2013 |
11.20
|
2,200 | 11.72 | 11.72 | 10.68 | 1,100 | 0 | 0.0 |
28/01/2013 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
25/01/2013 |
11.72
|
1,000 | 11.46 | 11.72 | 11.72 | 1,000 | 0 | 0.0 |
24/01/2013 |
11.46
|
1,100 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 |
23/01/2013 |
11.46
|
300 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 |
22/01/2013 |
11.46
|
1,100 | 11.51 | 11.51 | 11.46 | 0 | 0 | 0 |
21/01/2013 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 |
18/01/2013 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 |
17/01/2013 |
11.51
|
4,700 | 11.09 | 11.51 | 11.51 | 0 | 0 | 0 |
16/01/2013 |
11.09
|
1,000 | 10.99 | 11.09 | 11.09 | 1,000 | 0 | 0.0 |
15/01/2013 |
10.99
|
1,700 | 10.94 | 10.99 | 10.99 | 1,700 | 0 | 0.0 |
14/01/2013 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
11/01/2013 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
10/01/2013 |
10.94
|
100 | 11.67 | 11.67 | 10.94 | 0 | 0 | 0 |
09/01/2013 |
11.67
|
100 | 10.94 | 11.67 | 11.67 | 0 | 0 | 0 |
08/01/2013 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
07/01/2013 |
10.94
|
200 | 11.72 | 12.50 | 10.94 | 0 | 0 | 0 |
04/01/2013 |
11.72
|
100 | 12.55 | 12.55 | 11.72 | 0 | 0 | 0 |
03/01/2013 |
12.55
|
100 | 13.49 | 13.49 | 12.55 | 0 | 0 | 0 |
02/01/2013 |
13.49
|
1,400 | 14.48 | 14.48 | 13.49 | 0 | 0 | 0 |
28/12/2012 |
14.48
|
1,700 | 13.54 | 14.48 | 13.54 | 0 | 0 | 0 |
27/12/2012 |
13.54
|
100 | 13.13 | 13.54 | 13.54 | 0 | 0 | 0 |
26/12/2012 |
13.13
|
1,200 | 12.29 | 13.13 | 13.02 | 0 | 0 | 0 |
25/12/2012 |
12.29
|
600 | 11.51 | 12.29 | 11.46 | 0 | 0 | 0 |
24/12/2012 |
11.51
|
2,700 | 10.78 | 11.51 | 11.46 | 0 | 0 | 0 |
21/12/2012 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
20/12/2012 |
10.78
|
3,200 | 10.68 | 11.41 | 10.47 | 2,900 | 0 | 0.1 |
19/12/2012 |
10.68
|
1,600 | 11.20 | 11.93 | 10.47 | 200 | 0 | 0.0 |
18/12/2012 |
11.20
|
200 | 10.68 | 11.20 | 11.20 | 0 | 0 | 0 |
17/12/2012 |
10.68
|
1,600 | 10.05 | 10.73 | 10.47 | 1,200 | 0 | 0.0 |
14/12/2012 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
13/12/2012 |
10.05
|
700 | 9.90 | 10.57 | 10.05 | 0 | 0 | 0 |
12/12/2012 |
9.90
|
100 | 10.42 | 10.42 | 9.90 | 0 | 0 | 0 |
11/12/2012 |
10.42
|
700 | 10.73 | 10.73 | 10.00 | 600 | 0 | 0.0 |
10/12/2012 |
10.73
|
2,000 | 10.73 | 10.73 | 10.73 | 2,000 | 0 | 0.0 |
07/12/2012 |
10.73
|
1,400 | 10.68 | 10.73 | 10.68 | 1,300 | 0 | 0.0 |
06/12/2012 |
10.68
|
100 | 11.46 | 11.46 | 10.68 | 100 | 0 | 0.0 |
05/12/2012 |
11.46
|
600 | 10.73 | 11.46 | 10.00 | 600 | 100 | 0.0 |
04/12/2012 |
10.73
|
100 | 11.46 | 11.46 | 10.73 | 100 | 0 | 0.0 |
03/12/2012 |
11.46
|
200 | 11.88 | 11.88 | 11.46 | 0 | 0 | 0 |
30/11/2012 |
11.88
|
1,900 | 11.98 | 12.81 | 11.15 | 1,800 | 100 | 0.0 |
29/11/2012 |
11.98
|
1,300 | 11.46 | 11.98 | 10.68 | 700 | 0 | 0.0 |
28/11/2012 |
11.46
|
500 | 10.83 | 11.46 | 10.94 | 300 | 200 | 0.0 |
27/11/2012 |
10.83
|
1,400 | 10.16 | 10.83 | 10.42 | 500 | 0 | 0.0 |
26/11/2012 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
23/11/2012 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
22/11/2012 |
10.16
|
800 | 10.42 | 10.42 | 10.16 | 800 | 0 | 0.0 |
21/11/2012 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
20/11/2012 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
19/11/2012 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
16/11/2012 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
15/11/2012 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
14/11/2012 |
10.42
|
100 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
13/11/2012 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
12/11/2012 |
10.42
|
200 | 10.31 | 10.42 | 10.42 | 0 | 0 | 0 |
09/11/2012 |
10.31
|
600 | 9.69 | 10.31 | 10.31 | 0 | 0 | 0 |
08/11/2012 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
07/11/2012 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
06/11/2012 |
9.69
|
100 | 10.37 | 10.37 | 9.69 | 0 | 0 | 0 |
05/11/2012 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
02/11/2012 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
01/11/2012 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
31/10/2012 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
30/10/2012 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
29/10/2012 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
26/10/2012 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
25/10/2012 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
24/10/2012 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
23/10/2012 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
22/10/2012 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
19/10/2012 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
18/10/2012 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
17/10/2012 |
10.37
|
600 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
16/10/2012 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
15/10/2012 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
12/10/2012 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
11/10/2012 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
10/10/2012 |
10.37
|
500 | 10.42 | 10.42 | 10.37 | 0 | 0 | 0 |
09/10/2012 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
08/10/2012 |
10.42
|
100 | 10.68 | 10.68 | 10.42 | 0 | 0 | 0 |
05/10/2012 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
04/10/2012 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
03/10/2012 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
02/10/2012 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
01/10/2012 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
28/09/2012 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
27/09/2012 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
26/09/2012 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
25/09/2012 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
24/09/2012 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
21/09/2012 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
20/09/2012 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
19/09/2012 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
18/09/2012 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
17/09/2012 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
14/09/2012 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
13/09/2012 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |