Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-24) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-25) |
1.51 | 2.58% | 19,900 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-26) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-10-03) |
12.36 | 25.95% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-06) |
6.43 | 12% | 339,800 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-17) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/01/2013 |
5.27
|
54,480 | 5.02 | 5.27 | 4.77 | 0 | 0 | 0 |
17/01/2013 |
5.02
|
53,100 | 4.70 | 5.02 | 4.92 | 0 | 0 | 0 |
16/01/2013 |
4.70
|
9,100 | 4.42 | 4.70 | 4.67 | 0 | 0 | 0 |
15/01/2013 |
4.42
|
38,000 | 4.13 | 4.42 | 4.32 | 0 | 0 | 0 |
14/01/2013 |
4.13
|
8,390 | 4.13 | 4.16 | 4.00 | 0 | 0 | 0 |
11/01/2013 |
4.13
|
37,960 | 4.29 | 4.32 | 4.10 | 0 | 0 | 0 |
10/01/2013 |
4.29
|
4,830 | 4.29 | 4.42 | 4.23 | 0 | 0 | 0 |
09/01/2013 |
4.29
|
50,710 | 4.19 | 4.38 | 4.19 | 0 | 0 | 0 |
08/01/2013 |
4.19
|
5,480 | 4.00 | 4.19 | 4.19 | 0 | 0 | 0 |
07/01/2013 |
4.00
|
2,810 | 3.81 | 4.00 | 4.00 | 0 | 0 | 0 |
04/01/2013 |
3.81
|
5,900 | 3.65 | 3.81 | 3.72 | 0 | 0 | 0 |
03/01/2013 |
3.65
|
18,600 | 3.53 | 3.68 | 3.56 | 0 | 0 | 0 |
02/01/2013 |
3.53
|
11,310 | 3.49 | 3.62 | 3.49 | 0 | 0 | 0 |
28/12/2012 |
3.49
|
5,060 | 3.46 | 3.56 | 3.46 | 0 | 0 | 0 |
27/12/2012 |
3.46
|
10,030 | 3.46 | 3.53 | 3.46 | 0 | 0 | 0 |
26/12/2012 |
3.46
|
4,230 | 3.46 | 3.56 | 3.34 | 0 | 0 | 0 |
25/12/2012 |
3.46
|
2,170 | 3.46 | 3.62 | 3.43 | 0 | 0 | 0 |
24/12/2012 |
3.46
|
1,600 | 3.49 | 3.62 | 3.37 | 0 | 0 | 0 |
21/12/2012 |
3.49
|
13,150 | 3.65 | 3.65 | 3.49 | 0 | 0 | 0 |
20/12/2012 |
3.65
|
2,980 | 3.53 | 3.65 | 3.49 | 0 | 0 | 0 |
19/12/2012 |
3.53
|
2,270 | 3.53 | 3.65 | 3.43 | 0 | 0 | 0 |
18/12/2012 |
3.53
|
1,350 | 3.68 | 3.68 | 3.53 | 0 | 0 | 0 |
17/12/2012 |
3.68
|
10 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
14/12/2012 |
3.68
|
2,280 | 3.68 | 3.72 | 3.53 | 0 | 0 | 0 |
13/12/2012 |
3.68
|
2,560 | 3.65 | 3.68 | 3.53 | 0 | 0 | 0 |
12/12/2012 |
3.65
|
2,060 | 3.65 | 3.68 | 3.53 | 0 | 0 | 0 |
11/12/2012 |
3.65
|
2,290 | 3.59 | 3.72 | 3.46 | 0 | 0 | 0 |
10/12/2012 |
3.59
|
1,120 | 3.59 | 3.72 | 3.59 | 0 | 0 | 0 |
07/12/2012 |
3.59
|
430 | 3.75 | 3.81 | 3.59 | 0 | 0 | 0 |
06/12/2012 |
3.75
|
690 | 3.72 | 3.81 | 3.59 | 0 | 0 | 0 |
05/12/2012 |
3.72
|
880 | 3.65 | 3.72 | 3.56 | 0 | 0 | 0 |
04/12/2012 |
3.65
|
1,110 | 3.62 | 3.65 | 3.46 | 0 | 0 | 0 |
03/12/2012 |
3.62
|
1,850 | 3.59 | 3.65 | 3.46 | 0 | 0 | 0 |
30/11/2012 |
3.59
|
2,300 | 3.56 | 3.65 | 3.43 | 0 | 0 | 0 |
29/11/2012 |
3.56
|
870 | 3.56 | 3.65 | 3.40 | 0 | 0 | 0 |
28/11/2012 |
3.56
|
130 | 3.46 | 3.59 | 3.56 | 0 | 0 | 0 |
27/11/2012 |
3.46
|
6,450 | 3.59 | 3.62 | 3.46 | 0 | 0 | 0 |
26/11/2012 |
3.59
|
2,420 | 3.49 | 3.62 | 3.43 | 0 | 0 | 0 |
23/11/2012 |
3.49
|
4,310 | 3.56 | 3.68 | 3.49 | 0 | 0 | 0 |
22/11/2012 |
3.56
|
3,990 | 3.65 | 3.65 | 3.56 | 0 | 0 | 0 |
21/11/2012 |
3.65
|
1,130 | 3.65 | 3.65 | 3.53 | 0 | 0 | 0 |
20/11/2012 |
3.65
|
1,590 | 3.62 | 3.65 | 3.62 | 0 | 0 | 0 |
19/11/2012 |
3.62
|
1,480 | 3.78 | 3.78 | 3.62 | 0 | 0 | 0 |
16/11/2012 |
3.78
|
2,370 | 3.78 | 3.78 | 3.68 | 0 | 0 | 0 |
15/11/2012 |
3.78
|
850 | 3.78 | 3.91 | 3.75 | 0 | 0 | 0 |
14/11/2012 |
3.78
|
12,280 | 3.84 | 3.88 | 3.78 | 0 | 0 | 0 |
13/11/2012 |
3.84
|
2,150 | 4.00 | 4.00 | 3.84 | 0 | 0 | 0 |
12/11/2012 |
4.00
|
2,660 | 3.97 | 4.00 | 3.81 | 0 | 0 | 0 |
09/11/2012 |
3.97
|
660 | 3.97 | 3.97 | 3.81 | 0 | 0 | 0 |
08/11/2012 |
3.97
|
1,960 | 4.00 | 4.00 | 3.88 | 0 | 0 | 0 |
07/11/2012 |
4.00
|
3,600 | 4.00 | 4.03 | 3.84 | 0 | 0 | 0 |
06/11/2012 |
4.00
|
150 | 3.94 | 4.10 | 3.78 | 0 | 0 | 0 |
05/11/2012 |
3.94
|
170 | 3.88 | 4.00 | 3.72 | 0 | 0 | 0 |
02/11/2012 |
3.88
|
19,170 | 4.07 | 4.07 | 3.88 | 0 | 0 | 0 |
01/11/2012 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
31/10/2012 |
4.07
|
5,520 | 4.07 | 4.10 | 3.91 | 0 | 0 | 0 |
30/10/2012 |
4.07
|
2,360 | 4.03 | 4.10 | 4.00 | 0 | 0 | 0 |
29/10/2012 |
4.03
|
2,960 | 4.03 | 4.10 | 3.94 | 0 | 0 | 0 |
26/10/2012 |
4.03
|
10,910 | 4.13 | 4.13 | 3.97 | 0 | 0 | 0 |
25/10/2012 |
4.13
|
2,040 | 4.03 | 4.19 | 3.91 | 0 | 0 | 0 |
24/10/2012 |
4.03
|
4,170 | 4.23 | 4.23 | 4.03 | 0 | 0 | 0 |
23/10/2012 |
4.23
|
63,710 | 4.03 | 4.23 | 3.91 | 0 | 0 | 0 |
22/10/2012 |
4.03
|
4,000 | 4.23 | 4.23 | 4.03 | 0 | 0 | 0 |
19/10/2012 |
4.23
|
7,330 | 4.23 | 4.29 | 4.16 | 0 | 0 | 0 |
18/10/2012 |
4.23
|
5,320 | 4.23 | 4.32 | 4.23 | 0 | 0 | 0 |
17/10/2012 |
4.23
|
15,840 | 4.42 | 4.42 | 4.23 | 0 | 0 | 0 |
16/10/2012 |
4.42
|
6,440 | 4.26 | 4.42 | 4.23 | 0 | 0 | 0 |
15/10/2012 |
4.26
|
10,240 | 4.48 | 4.48 | 4.26 | 0 | 0 | 0 |
12/10/2012 |
4.48
|
1,620 | 4.38 | 4.48 | 4.45 | 0 | 0 | 0 |
11/10/2012 |
4.38
|
5,870 | 4.48 | 4.48 | 4.38 | 0 | 0 | 0 |
10/10/2012 |
4.48
|
20,240 | 4.29 | 4.48 | 4.29 | 0 | 0 | 0 |
09/10/2012 |
4.29
|
13,140 | 4.38 | 4.45 | 4.29 | 0 | 0 | 0 |
08/10/2012 |
4.38
|
5,780 | 4.48 | 4.48 | 4.38 | 0 | 0 | 0 |
05/10/2012 |
4.48
|
6,020 | 4.48 | 4.54 | 4.38 | 0 | 0 | 0 |
04/10/2012 |
4.48
|
12,100 | 4.29 | 4.48 | 4.29 | 0 | 0 | 0 |
03/10/2012 |
4.29
|
32,200 | 4.51 | 4.57 | 4.29 | 0 | 0 | 0 |
02/10/2012 |
4.51
|
23,000 | 4.73 | 4.73 | 4.51 | 0 | 0 | 0 |
01/10/2012 |
4.73
|
4,930 | 4.96 | 4.96 | 4.73 | 0 | 0 | 0 |
28/09/2012 |
4.96
|
690 | 4.89 | 5.02 | 4.83 | 0 | 0 | 0 |
27/09/2012 |
4.89
|
8,020 | 4.77 | 4.92 | 4.77 | 0 | 0 | 0 |
26/09/2012 |
4.77
|
13,770 | 4.83 | 4.96 | 4.77 | 0 | 0 | 0 |
25/09/2012 |
4.83
|
25,600 | 5.02 | 5.18 | 4.83 | 0 | 0 | 0 |
24/09/2012 |
5.02
|
8,610 | 5.24 | 5.40 | 5.02 | 0 | 0 | 0 |
21/09/2012 |
5.24
|
27,580 | 5.24 | 5.46 | 5.24 | 0 | 0 | 0 |
20/09/2012 |
5.24
|
9,640 | 5.40 | 5.40 | 5.18 | 0 | 0 | 0 |
19/09/2012 |
5.40
|
18,830 | 5.65 | 5.75 | 5.40 | 0 | 0 | 0 |
18/09/2012 |
5.65
|
28,120 | 5.53 | 5.78 | 5.40 | 0 | 0 | 0 |
17/09/2012 |
5.53
|
26,340 | 5.27 | 5.53 | 5.24 | 0 | 0 | 0 |
14/09/2012 |
5.27
|
14,830 | 5.37 | 5.50 | 5.24 | 0 | 0 | 0 |
13/09/2012 |
5.37
|
39,400 | 5.43 | 5.46 | 5.18 | 0 | 0 | 0 |
12/09/2012 |
5.43
|
90,390 | 5.72 | 5.81 | 5.43 | 0 | 0 | 0 |
11/09/2012 |
5.72
|
15,700 | 6.00 | 6.00 | 5.72 | 0 | 0 | 0 |
10/09/2012 |
6.00
|
22,940 | 6.29 | 6.29 | 6.00 | 0 | 0 | 0 |
07/09/2012 |
6.29
|
57,730 | 6.32 | 6.54 | 6.04 | 0 | 0 | 0 |
06/09/2012 |
6.32
|
8,550 | 6.04 | 6.32 | 5.78 | 0 | 0 | 0 |
05/09/2012 |
6.04
|
385,090 | 6.32 | 6.61 | 6.04 | 0 | 0 | 0 |
04/09/2012 |
6.32
|
16,120 | 6.64 | 6.93 | 6.32 | 0 | 1,000 | -0.0 |
31/08/2012 |
6.64
|
40 | 6.64 | 6.67 | 6.35 | 0 | 0 | 0 |
30/08/2012 |
6.64
|
940 | 6.61 | 6.83 | 6.42 | 0 | 0 | 0 |
29/08/2012 |
6.61
|
2,070 | 6.58 | 6.64 | 6.29 | 0 | 0 | 0 |