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) |
-0.59 | -6.34% | 29,932,200 | 1,796,578 | 16.9 |
8.70
9.50
8.71
|
2 tháng
(2024-07-22) |
3.65 | 72.06% | 73,966,500 | 1,424,128 | 12.8 |
5.06
9.55
8.71
|
3 tháng
(2024-06-20) |
2.56 | 41.53% | 148,504,000 | 882,628 | 7.8 |
5.06
9.55
8.71
|
6 tháng
(2024-03-22) |
4.12 | 89.94% | 335,535,600 | 13,211,665 | 131.1 |
4.07
9.55
8.71
|
12 tháng
(2023-09-25) |
5.38 | 161.94% | 678,646,900 | 17,175,581 | 164.9 |
2.58
9.55
8.71
|
24 tháng
(2022-09-29) |
6 | 221.26% | 1,317,090,800 | 15,133,732 | 149.6 |
1.25
9.55
8.71
|
36 tháng
(2021-10-04) |
5.86 | 205.45% | 2,196,013,900 | 11,444,574 | 99.9 |
1.25
9.55
8.71
|
60 tháng
(2019-10-15) |
7.45 | 590.15% | 3,653,881,000 | 4,489,474 | 70.7 |
1.13
9.55
8.71
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
3.35
|
19,160 | 3.43 | 3.43 | 3.20 | 0 | 10 | -0.0 |
29/01/2013 |
3.43
|
20,000 | 3.44 | 3.44 | 3.43 | 0 | 0 | 0 |
28/01/2013 |
3.44
|
36,170 | 3.45 | 3.47 | 3.26 | 0 | 0 | 0 |
25/01/2013 |
3.45
|
440 | 3.47 | 3.47 | 3.23 | 0 | 0 | 0 |
24/01/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
23/01/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
22/01/2013 |
3.47
|
110 | 3.66 | 3.66 | 3.41 | 0 | 0 | 0 |
21/01/2013 |
3.66
|
29,400 | 3.54 | 3.78 | 3.30 | 0 | 0 | 0 |
18/01/2013 |
3.54
|
40 | 3.40 | 3.62 | 3.17 | 0 | 0 | 0 |
17/01/2013 |
3.40
|
10 | 3.65 | 3.65 | 3.40 | 0 | 0 | 0 |
16/01/2013 |
3.65
|
27,570 | 3.64 | 3.66 | 3.41 | 0 | 0 | 0 |
15/01/2013 |
3.64
|
6,020 | 3.57 | 3.64 | 3.61 | 0 | 0 | 0 |
14/01/2013 |
3.57
|
1,020 | 3.41 | 3.57 | 3.57 | 0 | 0 | 0 |
11/01/2013 |
3.41
|
30,010 | 3.36 | 3.53 | 3.41 | 0 | 0 | 0 |
10/01/2013 |
3.36
|
190 | 3.45 | 3.57 | 3.36 | 0 | 0 | 0 |
09/01/2013 |
3.45
|
9,900 | 3.63 | 3.81 | 3.45 | 500 | 300 | 0.0 |
08/01/2013 |
3.63
|
14,500 | 3.68 | 3.68 | 3.63 | 0 | 0 | 0 |
07/01/2013 |
3.68
|
26,130 | 3.55 | 3.71 | 3.67 | 0 | 0 | 0 |
04/01/2013 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
03/01/2013 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
02/01/2013 |
3.55
|
210 | 3.56 | 3.56 | 3.39 | 0 | 0 | 0 |
28/12/2012 |
3.56
|
48,810 | 3.47 | 3.57 | 3.56 | 0 | 0 | 0 |
27/12/2012 |
3.47
|
690 | 3.48 | 3.48 | 3.32 | 0 | 0 | 0 |
26/12/2012 |
3.48
|
1,050 | 3.66 | 3.66 | 3.48 | 0 | 0 | 0 |
25/12/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
24/12/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
21/12/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
20/12/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
19/12/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
18/12/2012 |
3.66
|
38,570 | 3.57 | 3.66 | 3.39 | 0 | 0 | 0 |
17/12/2012 |
3.57
|
20 | 3.41 | 3.57 | 3.57 | 0 | 0 | 0 |
14/12/2012 |
3.41
|
80 | 3.59 | 3.59 | 3.41 | 0 | 0 | 0 |
13/12/2012 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
12/12/2012 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
11/12/2012 |
3.59
|
10 | 3.42 | 3.59 | 3.59 | 0 | 0 | 0 |
10/12/2012 |
3.42
|
440 | 3.44 | 3.44 | 3.27 | 0 | 0 | 0 |
07/12/2012 |
3.44
|
30 | 3.28 | 3.44 | 3.44 | 0 | 0 | 0 |
06/12/2012 |
3.28
|
160 | 3.28 | 3.28 | 3.13 | 0 | 0 | 0 |
05/12/2012 |
3.28
|
110 | 3.28 | 3.28 | 3.13 | 0 | 0 | 0 |
04/12/2012 |
3.28
|
36,530 | 3.30 | 3.30 | 3.28 | 0 | 0 | 0 |
03/12/2012 |
3.30
|
30 | 3.46 | 3.59 | 3.30 | 0 | 0 | 0 |
30/11/2012 |
3.46
|
20 | 3.31 | 3.46 | 3.46 | 0 | 0 | 0 |
29/11/2012 |
3.31
|
13,140 | 3.30 | 3.35 | 3.14 | 0 | 0 | 0 |
28/11/2012 |
3.30
|
80 | 3.46 | 3.46 | 3.30 | 0 | 0 | 0 |
27/11/2012 |
3.46
|
30 | 3.37 | 3.46 | 3.46 | 0 | 0 | 0 |
26/11/2012 |
3.37
|
50 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
23/11/2012 |
3.37
|
640 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 |
22/11/2012 |
3.38
|
1,550 | 3.38 | 3.55 | 3.38 | 0 | 0 | 0 |
21/11/2012 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
20/11/2012 |
3.38
|
1,660 | 3.28 | 3.42 | 3.28 | 0 | 0 | 0 |
19/11/2012 |
3.28
|
120 | 3.23 | 3.28 | 3.15 | 0 | 0 | 0 |
16/11/2012 |
3.23
|
740 | 3.40 | 3.40 | 3.23 | 0 | 0 | 0 |
15/11/2012 |
3.40
|
440 | 3.46 | 3.46 | 3.30 | 0 | 0 | 0 |
14/11/2012 |
3.46
|
27,120 | 3.49 | 3.64 | 3.46 | 0 | 0 | 0 |
13/11/2012 |
3.49
|
210 | 3.50 | 3.50 | 3.34 | 0 | 0 | 0 |
12/11/2012 |
3.50
|
13,050 | 3.53 | 3.53 | 3.50 | 0 | 0 | 0 |
09/11/2012 |
3.53
|
50 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
08/11/2012 |
3.53
|
10,720 | 3.43 | 3.56 | 3.53 | 0 | 0 | 0 |
07/11/2012 |
3.43
|
510 | 3.34 | 3.49 | 3.43 | 0 | 0 | 0 |
06/11/2012 |
3.34
|
25,510 | 3.24 | 3.34 | 3.33 | 0 | 0 | 0 |
05/11/2012 |
3.24
|
65,360 | 3.15 | 3.31 | 3.15 | 0 | 0 | 0 |
02/11/2012 |
3.15
|
590 | 3.30 | 3.30 | 3.15 | 0 | 0 | 0 |
01/11/2012 |
3.30
|
200 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
31/10/2012 |
3.30
|
37,510 | 3.30 | 3.31 | 3.20 | 0 | 0 | 0 |
30/10/2012 |
3.30
|
3,020 | 3.24 | 3.39 | 3.13 | 0 | 0 | 0 |
29/10/2012 |
3.24
|
2,110 | 3.30 | 3.30 | 3.15 | 0 | 0 | 0 |
26/10/2012 |
3.30
|
6,970 | 3.35 | 3.35 | 3.19 | 0 | 0 | 0 |
25/10/2012 |
3.35
|
2,480 | 3.45 | 3.45 | 3.35 | 0 | 0 | 0 |
24/10/2012 |
3.45
|
250 | 3.45 | 3.45 | 3.30 | 0 | 0 | 0 |
23/10/2012 |
3.45
|
17,460 | 3.40 | 3.45 | 3.45 | 0 | 0 | 0 |
22/10/2012 |
3.40
|
14,700 | 3.25 | 3.40 | 3.11 | 0 | 0 | 0 |
19/10/2012 |
3.25
|
10,350 | 3.20 | 3.30 | 3.09 | 0 | 0 | 0 |
18/10/2012 |
3.20
|
7,160 | 3.15 | 3.20 | 3.12 | 0 | 0 | 0 |
17/10/2012 |
3.15
|
7,320 | 3.14 | 3.15 | 3.13 | 0 | 0 | 0 |
16/10/2012 |
3.14
|
16,210 | 3.21 | 3.21 | 3.13 | 0 | 0 | 0 |
15/10/2012 |
3.21
|
5,460 | 3.23 | 3.23 | 3.07 | 0 | 0 | 0 |
12/10/2012 |
3.23
|
23,200 | 3.10 | 3.23 | 2.95 | 0 | 0 | 0 |
11/10/2012 |
3.10
|
9,590 | 3.13 | 3.13 | 3.09 | 0 | 0 | 0 |
10/10/2012 |
3.13
|
44,060 | 3.14 | 3.14 | 3.10 | 0 | 0 | 0 |
09/10/2012 |
3.14
|
2,480 | 3.14 | 3.14 | 3.13 | 0 | 0 | 0 |
08/10/2012 |
3.14
|
21,900 | 3.15 | 3.15 | 3.04 | 0 | 0 | 0 |
05/10/2012 |
3.15
|
3,730 | 3.15 | 3.15 | 3.14 | 0 | 0 | 0 |
04/10/2012 |
3.15
|
20,110 | 3.15 | 3.15 | 3.14 | 0 | 0 | 0 |
03/10/2012 |
3.15
|
8,190 | 3.14 | 3.15 | 3.04 | 0 | 0 | 0 |
02/10/2012 |
3.14
|
2,040 | 3.15 | 3.15 | 2.99 | 0 | 0 | 0 |
01/10/2012 |
3.15
|
1,610 | 3.15 | 3.15 | 3.14 | 0 | 0 | 0 |
28/09/2012 |
3.15
|
10,710 | 3.17 | 3.17 | 3.14 | 0 | 0 | 0 |
27/09/2012 |
3.17
|
18,520 | 3.10 | 3.18 | 3.17 | 0 | 0 | 0 |
26/09/2012 |
3.10
|
6,270 | 3.14 | 3.15 | 3.10 | 0 | 0 | 0 |
25/09/2012 |
3.14
|
8,370 | 3.11 | 3.20 | 3.14 | 0 | 0 | 0 |
24/09/2012 |
3.11
|
3,030 | 3.00 | 3.14 | 2.99 | 0 | 0 | 0 |
21/09/2012 |
3.00
|
740 | 3.16 | 3.19 | 3.00 | 0 | 0 | 0 |
20/09/2012 |
3.16
|
20,920 | 3.19 | 3.19 | 3.03 | 0 | 0 | 0 |
19/09/2012 |
3.19
|
580 | 3.35 | 3.45 | 3.19 | 0 | 0 | 0 |
18/09/2012 |
3.35
|
80 | 3.19 | 3.35 | 3.03 | 0 | 0 | 0 |
17/09/2012 |
3.19
|
50 | 3.36 | 3.46 | 3.19 | 0 | 30 | -0.0 |
14/09/2012 |
3.36
|
20,010 | 3.36 | 3.36 | 3.20 | 0 | 0 | 0 |
13/09/2012 |
3.36
|
310 | 3.40 | 3.40 | 3.35 | 0 | 0 | 0 |
12/09/2012 |
3.40
|
16,010 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
11/09/2012 |
3.45
|
300 | 3.46 | 3.46 | 3.45 | 0 | 0 | 0 |