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) |
-0.30 | -2.83% | 1,341,800 | -216,500 | -2.2 |
10
10.80
10.30
|
2 tháng
(2024-07-22) |
-0.50 | -4.63% | 2,991,600 | 182,800 | 2.0 |
9.90
10.80
10.30
|
3 tháng
(2024-06-21) |
-1.70 | -14.17% | 6,116,900 | 224,700 | 2.4 |
9.90
12
10.30
|
6 tháng
(2024-03-25) |
-2.40 | -18.90% | 23,294,700 | -1,004,100 | -14.6 |
9.90
13.70
10.30
|
12 tháng
(2023-09-25) |
-0.40 | -3.74% | 39,225,500 | -1,079,300 | -15.9 |
7.80
14.30
10.30
|
24 tháng
(2022-09-30) |
3.20 | 45.07% | 69,550,166 | -2,491,361 | -33.3 |
3.90
14.30
10.30
|
36 tháng
(2021-10-05) |
-1.50 | -12.71% | 104,339,952 | -4,166,061 | -68.5 |
3.90
22
10.30
|
60 tháng
(2019-10-16) |
-1.50 | -12.71% | 129,071,663 | -5,986,722 | -86.1 |
3.90
22
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2013 |
4.56
|
81,700 | 4.74 | 4.74 | 4.56 | 0 | 0 | 0 |
31/01/2013 |
4.74
|
68,800 | 4.65 | 4.74 | 4.56 | 0 | 0 | 0 |
30/01/2013 |
4.65
|
91,300 | 4.65 | 4.74 | 4.56 | 0 | 0 | 0 |
29/01/2013 |
4.65
|
71,100 | 4.56 | 4.74 | 4.56 | 0 | 0 | 0 |
28/01/2013 |
4.56
|
109,300 | 4.56 | 4.74 | 4.56 | 0 | 0 | 0 |
25/01/2013 |
4.56
|
141,300 | 4.31 | 4.56 | 4.31 | 0 | 0 | 0 |
24/01/2013 |
4.31
|
68,000 | 4.22 | 4.31 | 4.13 | 0 | 0 | 0 |
23/01/2013 |
4.22
|
96,500 | 4.22 | 4.31 | 4.13 | 0 | 0 | 0 |
22/01/2013 |
4.22
|
165,400 | 4.48 | 4.56 | 4.13 | 0 | 0 | 0 |
21/01/2013 |
4.48
|
116,000 | 4.56 | 4.65 | 4.39 | 0 | 0 | 0 |
18/01/2013 |
4.56
|
211,200 | 4.22 | 4.56 | 4.31 | 0 | 0 | 0 |
17/01/2013 |
4.22
|
183,000 | 4.31 | 4.39 | 4.13 | 0 | 0 | 0 |
16/01/2013 |
4.31
|
220,400 | 4.31 | 4.48 | 4.31 | 0 | 0 | 0 |
15/01/2013 |
4.31
|
185,100 | 4.22 | 4.39 | 4.13 | 0 | 0 | 0 |
14/01/2013 |
4.22
|
193,900 | 4.31 | 4.31 | 4.05 | 0 | 0 | 0 |
11/01/2013 |
4.31
|
151,100 | 4.39 | 4.56 | 4.31 | 0 | 0 | 0 |
10/01/2013 |
4.39
|
282,200 | 4.48 | 4.56 | 4.22 | 0 | 0 | 0 |
09/01/2013 |
4.48
|
315,500 | 4.65 | 4.82 | 4.48 | 0 | 0 | 0 |
08/01/2013 |
4.65
|
174,800 | 4.56 | 4.74 | 4.48 | 0 | 0 | 0 |
07/01/2013 |
4.56
|
234,400 | 4.74 | 4.82 | 4.56 | 0 | 0 | 0 |
04/01/2013 |
4.74
|
167,100 | 4.48 | 4.74 | 4.39 | 0 | 0 | 0 |
03/01/2013 |
4.48
|
210,700 | 4.65 | 4.74 | 4.48 | 0 | 0 | 0 |
02/01/2013 |
4.65
|
196,100 | 4.39 | 4.65 | 4.56 | 0 | 0 | 0 |
28/12/2012 |
4.39
|
145,200 | 4.22 | 4.39 | 4.22 | 0 | 0 | 0 |
27/12/2012 |
4.22
|
117,700 | 4.05 | 4.22 | 4.05 | 0 | 0 | 0 |
26/12/2012 |
4.05
|
143,200 | 3.87 | 4.13 | 3.79 | 0 | 0 | 0 |
25/12/2012 |
3.87
|
164,900 | 3.79 | 3.87 | 3.70 | 0 | 0 | 0 |
24/12/2012 |
3.79
|
128,100 | 3.70 | 3.79 | 3.70 | 0 | 0 | 0 |
21/12/2012 |
3.70
|
81,700 | 3.70 | 3.79 | 3.62 | 0 | 0 | 0 |
20/12/2012 |
3.70
|
107,300 | 3.53 | 3.70 | 3.53 | 0 | 0 | 0 |
19/12/2012 |
3.53
|
199,900 | 3.36 | 3.53 | 3.36 | 0 | 0 | 0 |
18/12/2012 |
3.36
|
102,000 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 |
17/12/2012 |
3.27
|
18,700 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
14/12/2012 |
3.27
|
26,000 | 3.36 | 3.44 | 3.27 | 0 | 0 | 0 |
13/12/2012 |
3.36
|
59,000 | 3.44 | 3.44 | 3.36 | 0 | 0 | 0 |
12/12/2012 |
3.44
|
112,100 | 3.27 | 3.44 | 3.27 | 0 | 0 | 0 |
11/12/2012 |
3.27
|
21,600 | 3.36 | 3.44 | 3.27 | 0 | 0 | 0 |
10/12/2012 |
3.36
|
18,700 | 3.27 | 3.44 | 3.27 | 0 | 0 | 0 |
07/12/2012 |
3.27
|
31,800 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
06/12/2012 |
3.36
|
18,700 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
05/12/2012 |
3.36
|
41,700 | 3.27 | 3.44 | 3.27 | 0 | 0 | 0 |
04/12/2012 |
3.27
|
25,800 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 |
03/12/2012 |
3.19
|
28,000 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 |
30/11/2012 |
3.19
|
13,400 | 3.10 | 3.27 | 3.19 | 0 | 0 | 0 |
29/11/2012 |
3.10
|
32,500 | 3.10 | 3.19 | 3.10 | 0 | 0 | 0 |
28/11/2012 |
3.10
|
63,000 | 3.19 | 3.19 | 3.01 | 0 | 0 | 0 |
27/11/2012 |
3.19
|
44,400 | 3.27 | 3.27 | 3.19 | 0 | 0 | 0 |
26/11/2012 |
3.27
|
40,900 | 3.27 | 3.36 | 3.19 | 0 | 0 | 0 |
23/11/2012 |
3.27
|
37,200 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
22/11/2012 |
3.36
|
36,700 | 3.36 | 3.44 | 3.27 | 0 | 0 | 0 |
21/11/2012 |
3.36
|
37,000 | 3.36 | 3.53 | 3.36 | 0 | 0 | 0 |
20/11/2012 |
3.36
|
34,900 | 3.36 | 3.53 | 3.36 | 0 | 0 | 0 |
19/11/2012 |
3.36
|
26,200 | 3.53 | 3.53 | 3.36 | 0 | 0 | 0 |
16/11/2012 |
3.53
|
38,000 | 3.44 | 3.53 | 3.44 | 0 | 0 | 0 |
15/11/2012 |
3.44
|
31,400 | 3.44 | 3.44 | 3.36 | 0 | 0 | 0 |
14/11/2012 |
3.44
|
32,300 | 3.44 | 3.53 | 3.44 | 0 | 0 | 0 |
13/11/2012 |
3.44
|
36,300 | 3.36 | 3.44 | 3.36 | 0 | 0 | 0 |
12/11/2012 |
3.36
|
49,600 | 3.27 | 3.44 | 3.36 | 0 | 0 | 0 |
09/11/2012 |
3.27
|
41,100 | 3.27 | 3.36 | 3.19 | 0 | 0 | 0 |
08/11/2012 |
3.27
|
27,900 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
07/11/2012 |
3.36
|
21,100 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
06/11/2012 |
3.36
|
47,100 | 3.36 | 3.53 | 3.27 | 0 | 0 | 0 |
05/11/2012 |
3.36
|
20,200 | 3.44 | 3.44 | 3.36 | 0 | 0 | 0 |
02/11/2012 |
3.44
|
41,300 | 3.62 | 3.62 | 3.44 | 0 | 0 | 0 |
01/11/2012 |
3.62
|
45,100 | 3.62 | 3.70 | 3.53 | 0 | 0 | 0 |
31/10/2012 |
3.62
|
31,200 | 3.62 | 3.62 | 3.53 | 0 | 0 | 0 |
30/10/2012 |
3.62
|
31,300 | 3.62 | 3.70 | 3.62 | 0 | 0 | 0 |
29/10/2012 |
3.62
|
30,000 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
26/10/2012 |
3.62
|
33,300 | 3.62 | 3.62 | 3.53 | 0 | 0 | 0 |
25/10/2012 |
3.62
|
42,500 | 3.70 | 3.70 | 3.53 | 0 | 0 | 0 |
24/10/2012 |
3.70
|
40,100 | 3.70 | 3.79 | 3.62 | 0 | 0 | 0 |
23/10/2012 |
3.70
|
65,700 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |
22/10/2012 |
3.70
|
20,700 | 3.70 | 3.79 | 3.70 | 0 | 0 | 0 |
19/10/2012 |
3.70
|
25,900 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |
18/10/2012 |
3.70
|
30,500 | 3.62 | 3.70 | 3.62 | 0 | 0 | 0 |
17/10/2012 |
3.62
|
29,100 | 3.62 | 3.70 | 3.53 | 0 | 0 | 0 |
16/10/2012 |
3.62
|
45,900 | 3.44 | 3.62 | 3.53 | 0 | 0 | 0 |
15/10/2012 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
12/10/2012 |
3.44
|
6,600 | 3.62 | 3.62 | 3.44 | 0 | 0 | 0 |
11/10/2012 |
3.62
|
24,300 | 3.53 | 3.70 | 3.62 | 0 | 0 | 0 |
10/10/2012 |
3.53
|
2,000 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
09/10/2012 |
3.53
|
6,300 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
08/10/2012 |
3.53
|
16,100 | 3.53 | 3.53 | 3.44 | 0 | 0 | 0 |
05/10/2012 |
3.53
|
9,100 | 3.44 | 3.53 | 3.44 | 0 | 0 | 0 |
04/10/2012 |
3.44
|
2,100 | 3.44 | 3.53 | 3.44 | 0 | 0 | 0 |
03/10/2012 |
3.44
|
1,500 | 3.44 | 3.53 | 3.44 | 0 | 0 | 0 |
02/10/2012 |
3.44
|
6,000 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
01/10/2012 |
3.44
|
28,500 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
28/09/2012 |
3.44
|
33,000 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
27/09/2012 |
3.44
|
21,600 | 3.53 | 3.53 | 3.44 | 0 | 0 | 0 |
26/09/2012 |
3.53
|
46,500 | 3.44 | 3.53 | 3.44 | 0 | 0 | 0 |
25/09/2012 |
3.44
|
23,800 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
24/09/2012 |
3.44
|
28,600 | 3.53 | 3.53 | 3.44 | 0 | 0 | 0 |
21/09/2012 |
3.53
|
54,200 | 3.44 | 3.53 | 3.44 | 0 | 0 | 0 |
20/09/2012 |
3.44
|
42,600 | 3.53 | 3.53 | 3.44 | 0 | 0 | 0 |
19/09/2012 |
3.53
|
26,600 | 3.53 | 3.53 | 3.44 | 0 | 0 | 0 |
18/09/2012 |
3.53
|
42,100 | 3.53 | 3.53 | 3.44 | 0 | 0 | 0 |
17/09/2012 |
3.53
|
41,500 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
14/09/2012 |
3.53
|
21,400 | 3.44 | 3.62 | 3.53 | 0 | 0 | 0 |
13/09/2012 |
3.44
|
42,100 | 3.44 | 3.53 | 3.44 | 0 | 0 | 0 |