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) |
0.93 | 2.44% | 104,800 | 100 | 0.0 |
38.07
41
39
|
2 tháng
(2024-07-22) |
-1.51 | -3.73% | 235,600 | 1,700 | 0.1 |
38.07
41.83
39
|
3 tháng
(2024-06-24) |
-2.49 | -5.99% | 246,000 | 2,900 | 0.1 |
38.07
41.97
39
|
6 tháng
(2024-03-25) |
1.85 | 4.97% | 482,800 | -23,360 | -0.9 |
36.30
41.97
39
|
12 tháng
(2023-09-26) |
3.36 | 9.42% | 783,500 | -34,560 | -1.3 |
33.93
41.97
39
|
24 tháng
(2022-10-03) |
13.61 | 53.61% | 1,982,500 | 434,530 | 16.6 |
22.85
41.97
39
|
36 tháng
(2021-10-06) |
14.38 | 58.40% | 4,182,300 | 489,760 | 20.1 |
22.85
41.97
39
|
60 tháng
(2019-10-17) |
22.57 | 137.36% | 9,931,330 | 600,510 | 23.5 |
14.02
41.97
39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/01/2013 |
4.79
|
18,880 | 4.90 | 4.90 | 4.76 | 0 | 300 | -0.0 |
24/01/2013 |
4.90
|
4,400 | 4.86 | 4.90 | 4.86 | 0 | 0 | 0 |
23/01/2013 |
4.86
|
7,710 | 4.79 | 4.86 | 4.79 | 0 | 0 | 0 |
22/01/2013 |
4.79
|
6,700 | 4.79 | 4.83 | 4.55 | 0 | 0 | 0 |
21/01/2013 |
4.79
|
16,920 | 4.94 | 4.97 | 4.79 | 2,310 | 0 | 0.0 |
18/01/2013 |
4.94
|
620 | 4.83 | 5.04 | 4.65 | 0 | 0 | 0 |
17/01/2013 |
4.83
|
7,520 | 4.79 | 4.94 | 4.76 | 0 | 0 | 0 |
16/01/2013 |
4.79
|
540 | 4.65 | 4.94 | 4.69 | 0 | 0 | 0 |
15/01/2013 |
4.65
|
30 | 4.97 | 5.08 | 4.65 | 0 | 0 | 0 |
14/01/2013 |
4.97
|
1,300 | 4.79 | 4.97 | 4.90 | 0 | 0 | 0 |
11/01/2013 |
4.79
|
8,550 | 4.79 | 4.79 | 4.76 | 0 | 0 | 0 |
10/01/2013 |
4.79
|
2,210 | 4.76 | 4.79 | 4.58 | 0 | 0 | 0 |
09/01/2013 |
4.76
|
3,580 | 4.72 | 4.76 | 4.76 | 0 | 0 | 0 |
08/01/2013 |
4.72
|
8,160 | 4.51 | 4.72 | 4.51 | 0 | 0 | 0 |
07/01/2013 |
4.51
|
8,340 | 4.37 | 4.58 | 4.40 | 0 | 0 | 0 |
04/01/2013 |
4.37
|
2,050 | 4.26 | 4.37 | 4.26 | 40 | 0 | 0.0 |
03/01/2013 |
4.26
|
8,450 | 4.23 | 4.30 | 4.26 | 0 | 0 | 0 |
02/01/2013 |
4.23
|
4,050 | 4.23 | 4.37 | 4.23 | 0 | 0 | 0 |
28/12/2012 |
4.23
|
2,650 | 4.19 | 4.23 | 4.15 | 0 | 0 | 0 |
27/12/2012 |
4.19
|
1,340 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
26/12/2012 |
4.19
|
8,290 | 4.23 | 4.23 | 4.19 | 0 | 0 | 0 |
25/12/2012 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
24/12/2012 |
4.23
|
90 | 4.23 | 4.23 | 4.19 | 0 | 0 | 0 |
21/12/2012 |
4.23
|
1,020 | 4.23 | 4.23 | 4.19 | 0 | 0 | 0 |
20/12/2012 |
4.23
|
1,470 | 4.23 | 4.23 | 4.15 | 0 | 0 | 0 |
19/12/2012 |
4.23
|
1,680 | 4.15 | 4.23 | 4.15 | 0 | 0 | 0 |
18/12/2012 |
4.15
|
1,530 | 4.12 | 4.15 | 4.15 | 0 | 0 | 0 |
17/12/2012 |
4.12
|
650 | 4.15 | 4.15 | 4.12 | 0 | 0 | 0 |
14/12/2012 |
4.15
|
340 | 4.15 | 4.23 | 4.12 | 0 | 0 | 0 |
13/12/2012 |
4.15
|
110 | 4.15 | 4.19 | 4.15 | 0 | 0 | 0 |
12/12/2012 |
4.15
|
380 | 4.26 | 4.26 | 4.15 | 0 | 0 | 0 |
11/12/2012 |
4.26
|
70 | 4.12 | 4.26 | 4.26 | 0 | 0 | 0 |
10/12/2012 |
4.12
|
3,620 | 4.26 | 4.26 | 4.12 | 500 | 0 | 0.0 |
07/12/2012 |
4.26
|
1,100 | 4.26 | 4.26 | 4.19 | 0 | 600 | -0.0 |
06/12/2012 |
4.26
|
1,010 | 4.19 | 4.30 | 4.26 | 0 | 0 | 0 |
05/12/2012 |
4.19
|
2,310 | 4.26 | 4.26 | 4.19 | 0 | 0 | 0 |
04/12/2012 |
4.26
|
10 | 4.23 | 4.26 | 4.26 | 0 | 0 | 0 |
03/12/2012 |
4.23
|
1,780 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
30/11/2012 |
4.23
|
10 | 4.15 | 4.23 | 4.23 | 0 | 0 | 0 |
29/11/2012 |
4.15
|
3,590 | 4.15 | 4.19 | 4.12 | 600 | 0 | 0.0 |
28/11/2012 |
4.15
|
620 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
27/11/2012 |
4.15
|
1,510 | 4.15 | 4.26 | 4.12 | 0 | 0 | 0 |
26/11/2012 |
4.15
|
4,400 | 4.19 | 4.19 | 4.15 | 0 | 0 | 0 |
23/11/2012 |
4.19
|
1,850 | 4.19 | 4.33 | 4.12 | 0 | 0 | 0 |
22/11/2012 |
4.19
|
3,250 | 4.19 | 4.19 | 4.15 | 0 | 0 | 0 |
21/11/2012 |
4.19
|
1,420 | 4.19 | 4.19 | 4.15 | 0 | 0 | 0 |
20/11/2012 |
4.19
|
10 | 4.08 | 4.19 | 4.19 | 0 | 0 | 0 |
19/11/2012 |
4.08
|
10 | 4.23 | 4.23 | 4.08 | 0 | 0 | 0 |
16/11/2012 |
4.23
|
10 | 4.15 | 4.23 | 4.23 | 0 | 0 | 0 |
15/11/2012 |
4.15
|
110 | 4.15 | 4.26 | 4.15 | 0 | 0 | 0 |
14/11/2012 |
4.15
|
1,780 | 4.26 | 4.33 | 4.15 | 0 | 0 | 0 |
13/11/2012 |
4.26
|
990 | 4.12 | 4.26 | 4.12 | 0 | 0 | 0 |
12/11/2012 |
4.12
|
5,130 | 4.19 | 4.19 | 4.12 | 0 | 0 | 0 |
09/11/2012 |
4.19
|
3,510 | 4.15 | 4.30 | 4.12 | 0 | 0 | 0 |
08/11/2012 |
4.15
|
2,710 | 4.12 | 4.19 | 4.08 | 0 | 0 | 0 |
07/11/2012 |
4.12
|
13,530 | 4.12 | 4.23 | 4.08 | 0 | 0 | 0 |
06/11/2012 |
4.12
|
3,810 | 4.12 | 4.12 | 4.05 | 0 | 0 | 0 |
05/11/2012 |
4.12
|
70 | 4.05 | 4.23 | 4.12 | 0 | 0 | 0 |
02/11/2012 |
4.05
|
570 | 4.12 | 4.12 | 4.05 | 0 | 0 | 0 |
01/11/2012 |
4.12
|
2,910 | 4.15 | 4.19 | 4.08 | 0 | 0 | 0 |
31/10/2012 |
4.15
|
1,430 | 4.05 | 4.15 | 4.05 | 0 | 0 | 0 |
30/10/2012 |
4.05
|
7,430 | 4.12 | 4.12 | 4.05 | 1,000 | 0 | 0.0 |
29/10/2012 |
4.12
|
2,580 | 4.23 | 4.23 | 4.12 | 0 | 0 | 0 |
26/10/2012 |
4.23
|
10 | 4.12 | 4.23 | 4.23 | 0 | 0 | 0 |
25/10/2012 |
4.12
|
1,260 | 4.15 | 4.15 | 4.05 | 0 | 0 | 0 |
24/10/2012 |
4.15
|
5,250 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
23/10/2012 |
4.15
|
960 | 4.08 | 4.19 | 4.08 | 0 | 0 | 0 |
22/10/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
19/10/2012 |
4.08
|
5,020 | 4.08 | 4.08 | 4.01 | 0 | 0 | 0 |
18/10/2012 |
4.08
|
2,190 | 4.19 | 4.19 | 4.08 | 0 | 0 | 0 |
17/10/2012 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
16/10/2012 |
4.19
|
2,020 | 4.15 | 4.19 | 4.08 | 0 | 0 | 0 |
15/10/2012 |
4.15
|
10 | 4.08 | 4.15 | 4.15 | 0 | 0 | 0 |
12/10/2012 |
4.08
|
700 | 4.15 | 4.15 | 4.08 | 0 | 0 | 0 |
11/10/2012 |
4.15
|
100 | 4.19 | 4.19 | 4.15 | 0 | 0 | 0 |
10/10/2012 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
09/10/2012 |
4.19
|
10 | 4.08 | 4.19 | 4.19 | 0 | 0 | 0 |
08/10/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
05/10/2012 |
4.08
|
320 | 4.15 | 4.15 | 4.01 | 0 | 0 | 0 |
04/10/2012 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
03/10/2012 |
4.15
|
210 | 4.05 | 4.15 | 4.05 | 0 | 0 | 0 |
02/10/2012 |
4.05
|
1,790 | 4.08 | 4.08 | 4.05 | 0 | 0 | 0 |
01/10/2012 |
4.08
|
2,460 | 4.12 | 4.12 | 3.94 | 500 | 0 | 0.0 |
28/09/2012 |
4.12
|
50 | 4.15 | 4.15 | 4.12 | 0 | 0 | 0 |
27/09/2012 |
4.15
|
10 | 4.08 | 4.15 | 4.15 | 0 | 0 | 0 |
26/09/2012 |
4.08
|
1,010 | 4.05 | 4.08 | 3.91 | 0 | 0 | 0 |
25/09/2012 |
4.05
|
3,550 | 4.08 | 4.08 | 3.94 | 0 | 0 | 0 |
24/09/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
21/09/2012 |
4.08
|
430 | 3.94 | 4.08 | 4.05 | 0 | 0 | 0 |
20/09/2012 |
3.94
|
90 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
19/09/2012 |
3.94
|
5,070 | 4.05 | 4.19 | 3.94 | 0 | 0 | 0 |
18/09/2012 |
4.05
|
1,600 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
17/09/2012 |
4.05
|
1,700 | 4.01 | 4.05 | 4.05 | 0 | 0 | 0 |
14/09/2012 |
4.01
|
10 | 4.15 | 4.15 | 4.01 | 0 | 0 | 0 |
13/09/2012 |
4.15
|
310 | 4.15 | 4.15 | 4.01 | 0 | 0 | 0 |
12/09/2012 |
4.15
|
440 | 4.05 | 4.15 | 4.12 | 0 | 0 | 0 |
11/09/2012 |
4.05
|
100 | 3.98 | 4.05 | 4.05 | 0 | 0 | 0 |
10/09/2012 |
3.98
|
1,010 | 4.15 | 4.15 | 3.98 | 0 | 0 | 0 |
07/09/2012 |
4.15
|
5,640 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
06/09/2012 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |