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 | 6.99% | 10,600 | 4,200 | 0.1 |
13
15.30
15.30
|
2 tháng
(2024-07-22) |
-1 | -6.13% | 27,600 | 14,648 | 0.2 |
13
17
15.30
|
3 tháng
(2024-06-24) |
-0.30 | -1.92% | 52,700 | 6,091 | 0.1 |
13
17
15.30
|
6 tháng
(2024-03-25) |
3.80 | 33.04% | 123,400 | 42,520 | 0.7 |
11.30
17.90
15.30
|
12 tháng
(2023-09-26) |
3.80 | 33.04% | 250,800 | 119,701 | 1.5 |
9.70
17.90
15.30
|
24 tháng
(2022-10-03) |
3.78 | 32.77% | 451,653 | 148,166 | 1.8 |
9.60
17.90
15.30
|
36 tháng
(2021-10-06) |
-9.68 | -38.74% | 2,337,455 | 246,806 | 4.0 |
9.60
25.68
15.30
|
60 tháng
(2019-10-17) |
9.40 | 159.18% | 4,109,410 | 298,482 | 4.7 |
4.09
29.97
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
01/02/2013 |
4.04
|
200 | 3.99 | 4.04 | 4.04 | 0 | 0 | 0 |
31/01/2013 |
3.99
|
100 | 3.75 | 3.99 | 3.99 | 0 | 0 | 0 |
30/01/2013 |
3.75
|
7,000 | 3.47 | 3.75 | 3.47 | 0 | 0 | 0 |
29/01/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
28/01/2013 |
3.47
|
1,100 | 3.18 | 3.47 | 3.44 | 0 | 0 | 0 |
25/01/2013 |
3.18
|
2,000 | 2.89 | 3.18 | 3.06 | 0 | 0 | 0 |
24/01/2013 |
2.89
|
2,000 | 2.63 | 2.89 | 2.83 | 0 | 0 | 0 |
23/01/2013 |
2.63
|
200 | 2.40 | 2.63 | 2.63 | 0 | 0 | 0 |
22/01/2013 |
2.40
|
1,900 | 2.66 | 2.89 | 2.40 | 0 | 0 | 0 |
21/01/2013 |
2.66
|
5,500 | 2.60 | 2.66 | 2.54 | 0 | 0 | 0 |
18/01/2013 |
2.60
|
5,100 | 2.71 | 2.71 | 2.45 | 0 | 0 | 0 |
17/01/2013 |
2.71
|
200 | 2.71 | 2.71 | 2.48 | 0 | 0 | 0 |
16/01/2013 |
2.71
|
100 | 2.54 | 2.71 | 2.71 | 0 | 0 | 0 |
15/01/2013 |
2.54
|
3,400 | 2.31 | 2.54 | 2.43 | 0 | 0 | 0 |
14/01/2013 |
2.31
|
600 | 2.17 | 2.31 | 2.31 | 0 | 0 | 0 |
11/01/2013 |
2.17
|
7,400 | 2.17 | 2.31 | 2.17 | 0 | 0 | 0 |
10/01/2013 |
2.17
|
1,800 | 2.05 | 2.17 | 2.17 | 0 | 0 | 0 |
09/01/2013 |
2.05
|
200 | 1.93 | 2.05 | 2.05 | 0 | 0 | 0 |
08/01/2013 |
1.93
|
1,100 | 1.82 | 1.93 | 1.93 | 0 | 0 | 0 |
07/01/2013 |
1.82
|
1,100 | 1.70 | 1.82 | 1.82 | 0 | 0 | 0 |
04/01/2013 |
1.70
|
100 | 1.62 | 1.70 | 1.70 | 0 | 0 | 0 |
03/01/2013 |
1.62
|
100 | 1.53 | 1.62 | 1.62 | 0 | 0 | 0 |
02/01/2013 |
1.53
|
100 | 1.44 | 1.53 | 1.53 | 0 | 0 | 0 |
28/12/2012 |
1.44
|
3,000 | 1.44 | 1.47 | 1.44 | 0 | 0 | 0 |
27/12/2012 |
1.44
|
100 | 1.42 | 1.44 | 1.44 | 0 | 0 | 0 |
26/12/2012 |
1.42
|
0 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
25/12/2012 |
1.42
|
100 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
24/12/2012 |
1.42
|
200 | 1.50 | 1.50 | 1.42 | 0 | 0 | 0 |
21/12/2012 |
1.50
|
100 | 1.42 | 1.50 | 1.50 | 0 | 0 | 0 |
20/12/2012 |
1.42
|
100 | 1.33 | 1.42 | 1.42 | 0 | 0 | 0 |
19/12/2012 |
1.33
|
3,100 | 1.33 | 1.36 | 1.33 | 0 | 0 | 0 |
18/12/2012 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
17/12/2012 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
14/12/2012 |
1.33
|
100 | 1.24 | 1.33 | 1.33 | 0 | 0 | 0 |
13/12/2012 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 |
12/12/2012 |
1.24
|
100 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 |
11/12/2012 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 |
10/12/2012 |
1.24
|
1,700 | 1.27 | 1.27 | 1.24 | 0 | 0 | 0 |
07/12/2012 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 |
06/12/2012 |
1.27
|
100 | 1.21 | 1.27 | 1.27 | 0 | 0 | 0 |
05/12/2012 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
04/12/2012 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
03/12/2012 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
30/11/2012 |
1.21
|
1,700 | 1.16 | 1.21 | 1.18 | 0 | 0 | 0 |
29/11/2012 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
28/11/2012 |
1.16
|
300 | 1.21 | 1.21 | 1.16 | 0 | 0 | 0 |
27/11/2012 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
26/11/2012 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
23/11/2012 |
1.21
|
800 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
22/11/2012 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
21/11/2012 |
1.21
|
200 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
20/11/2012 |
1.21
|
300 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
19/11/2012 |
1.21
|
1,800 | 1.24 | 1.24 | 1.21 | 0 | 0 | 0 |
16/11/2012 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 |
15/11/2012 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 |
14/11/2012 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 |
13/11/2012 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 |
12/11/2012 |
1.24
|
100 | 1.21 | 1.24 | 1.24 | 0 | 0 | 0 |
09/11/2012 |
1.21
|
3,700 | 1.27 | 1.27 | 1.18 | 0 | 0 | 0 |
08/11/2012 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 |
07/11/2012 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 |
06/11/2012 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 |
05/11/2012 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 |
02/11/2012 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 |
01/11/2012 |
1.27
|
100 | 1.36 | 1.36 | 1.27 | 0 | 0 | 0 |
31/10/2012 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 |
30/10/2012 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 |
29/10/2012 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 |
26/10/2012 |
1.36
|
1,400 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 |
25/10/2012 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 |
24/10/2012 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 |
23/10/2012 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 |
22/10/2012 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 |
19/10/2012 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 |
18/10/2012 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 |
17/10/2012 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 |
16/10/2012 |
1.36
|
100 | 1.33 | 1.36 | 1.36 | 0 | 0 | 0 |
15/10/2012 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
12/10/2012 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
11/10/2012 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
10/10/2012 |
1.33
|
400 | 1.39 | 1.39 | 1.33 | 0 | 0 | 0 |
09/10/2012 |
1.39
|
300 | 1.30 | 1.39 | 1.39 | 0 | 0 | 0 |
08/10/2012 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
05/10/2012 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
04/10/2012 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
03/10/2012 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
02/10/2012 |
1.30
|
100 | 1.33 | 1.33 | 1.30 | 0 | 0 | 0 |
01/10/2012 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
28/09/2012 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
27/09/2012 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
26/09/2012 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
25/09/2012 |
1.33
|
200 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
24/09/2012 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
21/09/2012 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
20/09/2012 |
1.33
|
2,000 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
19/09/2012 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
18/09/2012 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
17/09/2012 |
1.33
|
100 | 1.36 | 1.36 | 1.33 | 0 | 0 | 0 |
14/09/2012 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 |