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 | 1.77% | 8,400 | 0 | 0 |
56.50
57.50
57.50
|
2 tháng
(2024-07-22) |
2 | 3.60% | 22,700 | 0 | 0 |
55.50
57.50
57.50
|
3 tháng
(2024-06-24) |
7.57 | 15.17% | 24,500 | -100 | -0.0 |
45.94
57.50
57.50
|
6 tháng
(2024-03-25) |
10.30 | 21.82% | 1,000,700 | -3,000 | -0.1 |
45.64
57.50
57.50
|
12 tháng
(2023-09-26) |
6.89 | 13.62% | 2,871,283 | -3,010 | -0.1 |
45.06
57.50
57.50
|
24 tháng
(2022-10-03) |
-1.83 | -3.09% | 7,783,426 | -6,727 | -0.3 |
44.50
60.47
57.50
|
36 tháng
(2021-10-06) |
24.04 | 71.87% | 10,675,556 | 1,973 | 0.1 |
33.46
62.36
57.50
|
60 tháng
(2019-10-17) |
37.36 | 185.51% | 14,442,078 | -215,122 | -5.0 |
17.31
62.36
57.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
01/02/2013 |
4.71
|
1,300 | 5.00 | 5.00 | 4.71 | 0 | 0 | 0 |
31/01/2013 |
5.00
|
1,000 | 4.71 | 5.00 | 5.00 | 1,000 | 0 | 0.0 |
30/01/2013 |
4.71
|
100 | 5.12 | 5.12 | 4.71 | 0 | 0 | 0 |
29/01/2013 |
5.12
|
1,000 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
28/01/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
25/01/2013 |
5.12
|
600 | 4.66 | 5.12 | 5.12 | 0 | 0 | 0 |
24/01/2013 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
23/01/2013 |
4.66
|
200 | 5.03 | 5.03 | 4.66 | 0 | 0 | 0 |
22/01/2013 |
5.03
|
200 | 5.25 | 5.25 | 4.75 | 0 | 0 | 0 |
21/01/2013 |
5.25
|
2,200 | 4.78 | 5.25 | 5.23 | 0 | 0 | 0 |
18/01/2013 |
4.78
|
1,500 | 4.34 | 4.78 | 4.78 | 0 | 0 | 0 |
17/01/2013 |
4.34
|
1,000 | 4.69 | 4.69 | 4.34 | 0 | 0 | 0 |
16/01/2013 |
4.69
|
14,900 | 5.00 | 5.50 | 4.59 | 0 | 0 | 0 |
15/01/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
14/01/2013 |
5.00
|
2,300 | 4.89 | 5.00 | 5.00 | 0 | 0 | 0 |
11/01/2013 |
4.89
|
1,000 | 4.57 | 4.89 | 4.89 | 0 | 0 | 0 |
10/01/2013 |
4.57
|
1,000 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
09/01/2013 |
4.57
|
6,000 | 4.64 | 5.23 | 4.57 | 0 | 800 | -0.0 |
08/01/2013 |
4.64
|
5,400 | 4.62 | 4.94 | 4.39 | 0 | 0 | 0 |
07/01/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
04/01/2013 |
4.62
|
19,200 | 4.55 | 4.87 | 4.57 | 0 | 0 | 0 |
03/01/2013 |
4.55
|
6,600 | 4.89 | 4.89 | 4.55 | 0 | 0 | 0 |
02/01/2013 |
4.89
|
700 | 4.57 | 4.89 | 4.89 | 0 | 0 | 0 |
28/12/2012 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
27/12/2012 |
4.57
|
400 | 4.73 | 4.73 | 4.44 | 0 | 0 | 0 |
26/12/2012 |
4.73
|
7,000 | 4.41 | 4.73 | 4.73 | 0 | 0 | 0 |
25/12/2012 |
4.41
|
5,100 | 4.18 | 4.57 | 4.03 | 0 | 0 | 0 |
24/12/2012 |
4.18
|
12,800 | 4.48 | 4.78 | 4.18 | 0 | 0 | 0 |
21/12/2012 |
4.48
|
2,300 | 4.21 | 4.48 | 4.25 | 0 | 0 | 0 |
20/12/2012 |
4.21
|
16,800 | 3.93 | 4.21 | 3.89 | 0 | 5,900 | -0.1 |
19/12/2012 |
3.93
|
3,000 | 3.68 | 3.93 | 3.93 | 0 | 3,000 | -0.1 |
18/12/2012 |
3.68
|
1,000 | 3.93 | 3.93 | 3.68 | 0 | 0 | 0 |
17/12/2012 |
3.93
|
5,300 | 3.91 | 4.18 | 3.64 | 0 | 0 | 0 |
14/12/2012 |
3.91
|
8,300 | 3.66 | 3.91 | 3.66 | 0 | 900 | -0.0 |
13/12/2012 |
3.66
|
4,200 | 3.59 | 3.66 | 3.37 | 0 | 100 | -0.0 |
12/12/2012 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
11/12/2012 |
3.59
|
100 | 3.37 | 3.59 | 3.59 | 0 | 100 | -0.0 |
10/12/2012 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
07/12/2012 |
3.37
|
7,100 | 3.50 | 3.73 | 3.28 | 0 | 0 | 0 |
06/12/2012 |
3.50
|
500 | 3.73 | 3.73 | 3.50 | 0 | 0 | 0 |
05/12/2012 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
04/12/2012 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
03/12/2012 |
3.73
|
1,300 | 3.50 | 3.73 | 3.73 | 200 | 0 | 0.0 |
30/11/2012 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
29/11/2012 |
3.50
|
1,300 | 3.66 | 3.66 | 3.46 | 0 | 0 | 0 |
28/11/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
27/11/2012 |
3.66
|
3,500 | 3.87 | 3.87 | 3.66 | 0 | 0 | 0 |
26/11/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
23/11/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
22/11/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
21/11/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
20/11/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
19/11/2012 |
3.87
|
3,100 | 3.98 | 4.25 | 3.73 | 0 | 0 | 0 |
16/11/2012 |
3.98
|
100 | 3.73 | 3.98 | 3.98 | 0 | 0 | 0 |
15/11/2012 |
3.73
|
1,300 | 3.50 | 3.73 | 3.30 | 0 | 0 | 0 |
14/11/2012 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
13/11/2012 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
12/11/2012 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
09/11/2012 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
08/11/2012 |
3.50
|
900 | 3.64 | 3.64 | 3.50 | 0 | 0 | 0 |
07/11/2012 |
3.64
|
100 | 3.91 | 3.91 | 3.64 | 0 | 0 | 0 |
06/11/2012 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
05/11/2012 |
3.91
|
800 | 4.09 | 4.09 | 3.91 | 0 | 0 | 0 |
02/11/2012 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
01/11/2012 |
4.09
|
8,400 | 4.09 | 4.12 | 3.96 | 200 | 100 | 0.0 |
31/10/2012 |
4.09
|
1,000 | 4.37 | 4.37 | 4.09 | 100 | 0 | 0.0 |
30/10/2012 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
29/10/2012 |
4.37
|
6,400 | 4.57 | 4.91 | 4.32 | 0 | 2,000 | -0.0 |
26/10/2012 |
4.57
|
600 | 4.78 | 4.78 | 4.48 | 0 | 0 | 0 |
25/10/2012 |
4.78
|
2,500 | 4.82 | 5.12 | 4.78 | 1,500 | 1,500 | 0 |
24/10/2012 |
4.82
|
10,400 | 5.16 | 5.28 | 4.82 | 500 | 2,000 | -0.0 |
23/10/2012 |
5.16
|
900 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
22/10/2012 |
5.16
|
0 | 5.19 | 5.16 | 5.16 | 0 | 0 | 0 |
19/10/2012 |
5.19
|
23,400 | 4.87 | 5.19 | 5.00 | 4,000 | 19,400 | -0.3 |
18/10/2012 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
17/10/2012 |
4.87
|
1,600 | 4.87 | 4.87 | 4.78 | 600 | 0 | 0.0 |
16/10/2012 |
4.87
|
2,000 | 4.55 | 4.87 | 4.55 | 100 | 0 | 0.0 |
15/10/2012 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
12/10/2012 |
4.55
|
1,400 | 4.89 | 4.89 | 4.55 | 100 | 0 | 0.0 |
11/10/2012 |
4.89
|
600 | 4.62 | 4.89 | 4.89 | 0 | 0 | 0 |
10/10/2012 |
4.62
|
600 | 4.94 | 4.94 | 4.62 | 0 | 0 | 0 |
09/10/2012 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
08/10/2012 |
4.94
|
1,300 | 4.62 | 4.94 | 4.87 | 900 | 1,100 | -0.0 |
05/10/2012 |
4.62
|
0 | 4.55 | 4.62 | 4.62 | 0 | 0 | 0 |
04/10/2012 |
4.55
|
2,400 | 4.87 | 4.87 | 4.55 | 100 | 0 | 0.0 |
03/10/2012 |
4.87
|
800 | 4.55 | 4.87 | 4.78 | 0 | 500 | -0.0 |
02/10/2012 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
01/10/2012 |
4.55
|
1,500 | 4.71 | 4.71 | 4.41 | 0 | 0 | 0 |
28/09/2012 |
4.71
|
5,600 | 5.03 | 5.03 | 4.69 | 0 | 0 | 0 |
27/09/2012 |
5.03
|
200 | 4.87 | 5.03 | 5.03 | 0 | 0 | 0 |
26/09/2012 |
4.87
|
3,200 | 4.55 | 4.87 | 4.37 | 100 | 500 | -0.0 |
25/09/2012 |
4.55
|
100 | 4.41 | 4.55 | 4.55 | 0 | 100 | -0.0 |
24/09/2012 |
4.41
|
800 | 4.66 | 4.66 | 4.41 | 0 | 0 | 0 |
21/09/2012 |
4.66
|
3,000 | 4.66 | 4.98 | 4.34 | 0 | 600 | -0.0 |
20/09/2012 |
4.66
|
1,600 | 4.37 | 4.66 | 4.09 | 100 | 0 | 0.0 |
19/09/2012 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
18/09/2012 |
4.37
|
600 | 4.39 | 4.66 | 4.37 | 0 | 0 | 0 |
17/09/2012 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
14/09/2012 |
4.39
|
100 | 4.12 | 4.39 | 4.39 | 0 | 100 | -0.0 |