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) |
-0.50 | -3.73% | 28,300 | 200 | 0.0 |
12.30
13.50
12.90
|
2 tháng
(2024-07-22) |
-0.30 | -2.27% | 93,700 | -1,900 | -0.0 |
12.30
13.50
12.90
|
3 tháng
(2024-06-21) |
-0.10 | -0.77% | 188,800 | 16,205 | 0.2 |
12.30
13.90
12.90
|
6 tháng
(2024-03-25) |
-0.75 | -5.47% | 951,200 | 224,505 | 3.2 |
12.05
14.96
12.90
|
12 tháng
(2023-09-25) |
2.26 | 21.29% | 2,052,800 | 503,505 | 7.1 |
10.35
14.96
12.90
|
24 tháng
(2022-09-30) |
1.47 | 12.83% | 5,440,466 | 503,205 | 7.1 |
4.75
14.96
12.90
|
36 tháng
(2021-10-05) |
-2.72 | -17.39% | 10,685,312 | 672,427 | 10.1 |
4.75
19.19
12.90
|
60 tháng
(2019-10-16) |
8.27 | 178.83% | 13,235,436 | 948,815 | 13.3 |
3.98
19.19
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
5.94
|
19,700 | 5.58 | 6.22 | 5.65 | 5,900 | 0 | 0.1 |
01/02/2013 |
5.58
|
169,200 | 5.30 | 5.83 | 5.51 | 4,900 | 0 | 0.1 |
31/01/2013 |
5.30
|
26,000 | 4.84 | 5.30 | 5.30 | 0 | 0 | 0 |
30/01/2013 |
4.84
|
11,200 | 4.42 | 4.84 | 4.84 | 0 | 0 | 0 |
29/01/2013 |
4.42
|
4,900 | 4.03 | 4.42 | 4.42 | 0 | 1,800 | -0.0 |
28/01/2013 |
4.03
|
1,000 | 3.68 | 4.03 | 4.03 | 0 | 0 | 0 |
25/01/2013 |
3.68
|
1,700 | 3.36 | 3.68 | 3.68 | 0 | 0 | 0 |
24/01/2013 |
3.36
|
3,000 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
23/01/2013 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
22/01/2013 |
3.36
|
1,100 | 3.32 | 3.36 | 3.32 | 100 | 0 | 0.0 |
21/01/2013 |
3.32
|
4,900 | 3.64 | 3.64 | 3.32 | 0 | 0 | 0 |
18/01/2013 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
17/01/2013 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
16/01/2013 |
3.64
|
0 | 3.53 | 3.64 | 3.64 | 0 | 0 | 0 |
15/01/2013 |
3.53
|
22,400 | 3.89 | 3.89 | 3.53 | 0 | 0 | 0 |
14/01/2013 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
11/01/2013 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
10/01/2013 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
09/01/2013 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
08/01/2013 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
07/01/2013 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
04/01/2013 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
03/01/2013 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
02/01/2013 |
3.89
|
100 | 3.68 | 3.89 | 3.89 | 0 | 0 | 0 |
28/12/2012 |
3.68
|
800 | 3.61 | 3.68 | 3.53 | 0 | 0 | 0 |
27/12/2012 |
3.61
|
100 | 3.39 | 3.61 | 3.61 | 0 | 0 | 0 |
26/12/2012 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
25/12/2012 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
24/12/2012 |
3.39
|
1,000 | 3.46 | 3.46 | 3.36 | 1,000 | 0 | 0.0 |
21/12/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
20/12/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
19/12/2012 |
3.46
|
100 | 3.29 | 3.46 | 3.46 | 0 | 0 | 0 |
18/12/2012 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
17/12/2012 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
14/12/2012 |
3.29
|
800 | 3.36 | 3.36 | 3.29 | 0 | 0 | 0 |
13/12/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
12/12/2012 |
3.36
|
4,000 | 3.46 | 3.46 | 3.36 | 4,000 | 0 | 0.0 |
11/12/2012 |
3.46
|
1,600 | 3.46 | 3.46 | 3.36 | 1,500 | 0 | 0.0 |
10/12/2012 |
3.46
|
600 | 3.89 | 3.89 | 3.43 | 0 | 0 | 0 |
07/12/2012 |
3.89
|
2,000 | 3.64 | 3.89 | 3.39 | 500 | 0 | 0.0 |
06/12/2012 |
3.64
|
1,000 | 3.89 | 3.89 | 3.64 | 1,000 | 0 | 0.0 |
05/12/2012 |
3.89
|
2,000 | 4.03 | 4.03 | 3.89 | 2,000 | 0 | 0.0 |
04/12/2012 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
03/12/2012 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
30/11/2012 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
29/11/2012 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
28/11/2012 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
27/11/2012 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
26/11/2012 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
23/11/2012 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
22/11/2012 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
21/11/2012 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
20/11/2012 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
19/11/2012 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
16/11/2012 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
15/11/2012 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
14/11/2012 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
13/11/2012 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
12/11/2012 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
09/11/2012 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
08/11/2012 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
07/11/2012 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
06/11/2012 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
05/11/2012 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
02/11/2012 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
01/11/2012 |
4.03
|
100 | 3.78 | 4.03 | 4.03 | 0 | 0 | 0 |
31/10/2012 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
30/10/2012 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
29/10/2012 |
3.78
|
100 | 3.53 | 3.78 | 3.78 | 0 | 0 | 0 |
26/10/2012 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
25/10/2012 |
3.53
|
100 | 3.32 | 3.53 | 3.53 | 0 | 0 | 0 |
24/10/2012 |
3.32
|
100 | 3.15 | 3.32 | 3.32 | 0 | 0 | 0 |
23/10/2012 |
3.15
|
1,700 | 2.97 | 3.15 | 3.15 | 0 | 0 | 0 |
22/10/2012 |
2.97
|
400 | 3.00 | 3.00 | 2.97 | 0 | 0 | 0 |
19/10/2012 |
3.00
|
800 | 2.83 | 3.00 | 3.00 | 0 | 0 | 0 |
18/10/2012 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
17/10/2012 |
2.83
|
4,800 | 2.90 | 2.90 | 2.83 | 0 | 0 | 0 |
16/10/2012 |
2.90
|
0 | 3.00 | 2.90 | 2.90 | 0 | 0 | 0 |
15/10/2012 |
3.00
|
2,100 | 2.97 | 3.00 | 2.90 | 0 | 0 | 0 |
12/10/2012 |
2.97
|
5,600 | 3.04 | 3.04 | 2.97 | 0 | 0 | 0 |
11/10/2012 |
3.04
|
3,000 | 3.04 | 3.07 | 3.04 | 0 | 0 | 0 |
10/10/2012 |
3.04
|
2,000 | 3.11 | 3.11 | 3.00 | 0 | 0 | 0 |
09/10/2012 |
3.11
|
1,400 | 3.25 | 3.32 | 3.04 | 0 | 0 | 0 |
08/10/2012 |
3.25
|
100 | 3.07 | 3.25 | 3.25 | 0 | 0 | 0 |
05/10/2012 |
3.07
|
5,700 | 2.93 | 3.07 | 2.79 | 0 | 0 | 0 |
04/10/2012 |
2.93
|
4,400 | 3.07 | 3.07 | 2.86 | 0 | 0 | 0 |
03/10/2012 |
3.07
|
100 | 3.22 | 3.22 | 3.07 | 0 | 0 | 0 |
02/10/2012 |
3.22
|
1,100 | 3.43 | 3.43 | 3.22 | 0 | 0 | 0 |
01/10/2012 |
3.43
|
1,200 | 3.68 | 3.68 | 3.43 | 0 | 0 | 0 |
28/09/2012 |
3.68
|
1,200 | 3.85 | 3.85 | 3.61 | 0 | 0 | 0 |
27/09/2012 |
3.85
|
100 | 3.64 | 3.85 | 3.85 | 0 | 0 | 0 |
26/09/2012 |
3.64
|
100 | 3.50 | 3.64 | 3.64 | 0 | 0 | 0 |
25/09/2012 |
3.50
|
1,500 | 3.57 | 3.57 | 3.50 | 1,500 | 0 | 0.0 |
24/09/2012 |
3.57
|
100 | 3.36 | 3.57 | 3.57 | 0 | 0 | 0 |
21/09/2012 |
3.36
|
1,600 | 3.15 | 3.36 | 3.29 | 0 | 0 | 0 |
20/09/2012 |
3.15
|
400 | 3.32 | 3.32 | 3.11 | 0 | 0 | 0 |
19/09/2012 |
3.32
|
200 | 3.18 | 3.32 | 2.97 | 0 | 0 | 0 |
18/09/2012 |
3.18
|
3,400 | 3.29 | 3.29 | 3.11 | 0 | 0 | 0 |
17/09/2012 |
3.29
|
0 | 3.25 | 3.29 | 3.29 | 0 | 0 | 0 |
14/09/2012 |
3.25
|
600 | 3.46 | 3.57 | 3.25 | 0 | 0 | 0 |