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) |
-4 | -5.68% | 51,600 | -2,800 | -0.2 |
65.10
70.40
66.40
|
2 tháng
(2024-07-22) |
-2.40 | -3.49% | 71,900 | -9,420 | -0.6 |
65.10
71.90
66.40
|
3 tháng
(2024-06-21) |
-2.50 | -3.63% | 104,500 | -17,220 | -1.2 |
65.10
73.10
66.40
|
6 tháng
(2024-03-25) |
-5.80 | -8.03% | 222,200 | 6,580 | 0.5 |
65.10
73.10
66.40
|
12 tháng
(2023-09-25) |
18.22 | 37.83% | 596,300 | 53,391 | 3.8 |
46.44
76.50
66.40
|
24 tháng
(2022-09-30) |
23.29 | 54.01% | 963,700 | 132,242 | 10.0 |
39.50
76.50
66.40
|
36 tháng
(2021-10-05) |
31.36 | 89.48% | 1,917,300 | 237,092 | 16.1 |
35.04
76.50
66.40
|
60 tháng
(2019-10-16) |
44.22 | 199.37% | 3,912,540 | 347,562 | 20.1 |
19.78
76.50
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2013 |
4.17
|
3,320 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
25/01/2013 |
4.17
|
9,810 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
24/01/2013 |
4.17
|
7,300 | 4.21 | 4.24 | 4.17 | 0 | 0 | 0 |
23/01/2013 |
4.21
|
100 | 4.14 | 4.21 | 4.21 | 0 | 0 | 0 |
22/01/2013 |
4.14
|
4,000 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
21/01/2013 |
4.14
|
6,240 | 4.14 | 4.27 | 4.14 | 0 | 0 | 0 |
18/01/2013 |
4.14
|
4,020 | 4.11 | 4.14 | 4.11 | 0 | 0 | 0 |
17/01/2013 |
4.11
|
9,500 | 4.07 | 4.21 | 4.11 | 0 | 0 | 0 |
16/01/2013 |
4.07
|
600 | 3.94 | 4.07 | 4.04 | 0 | 0 | 0 |
15/01/2013 |
3.94
|
2,600 | 4.04 | 4.04 | 3.81 | 0 | 0 | 0 |
14/01/2013 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
11/01/2013 |
4.04
|
10 | 4.11 | 4.11 | 4.04 | 0 | 0 | 0 |
10/01/2013 |
4.11
|
10 | 3.94 | 4.11 | 4.11 | 0 | 0 | 0 |
09/01/2013 |
3.94
|
220 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
08/01/2013 |
3.94
|
760 | 3.91 | 4.04 | 3.94 | 0 | 0 | 0 |
07/01/2013 |
3.91
|
1,340 | 3.91 | 3.98 | 3.88 | 0 | 0 | 0 |
04/01/2013 |
3.91
|
1,000 | 3.94 | 3.94 | 3.91 | 0 | 0 | 0 |
03/01/2013 |
3.94
|
360 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
02/01/2013 |
3.94
|
2,000 | 3.78 | 3.94 | 3.78 | 0 | 0 | 0 |
28/12/2012 |
3.78
|
3,550 | 3.75 | 3.78 | 3.75 | 0 | 0 | 0 |
27/12/2012 |
3.75
|
5,400 | 3.94 | 3.94 | 3.75 | 0 | 0 | 0 |
26/12/2012 |
3.94
|
20 | 3.84 | 3.94 | 3.94 | 0 | 0 | 0 |
25/12/2012 |
3.84
|
8,940 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
24/12/2012 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
21/12/2012 |
3.84
|
10 | 3.68 | 3.84 | 3.84 | 0 | 0 | 0 |
20/12/2012 |
3.68
|
10 | 3.84 | 3.84 | 3.68 | 0 | 0 | 0 |
19/12/2012 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
18/12/2012 |
3.84
|
260 | 3.78 | 3.84 | 3.61 | 0 | 0 | 0 |
17/12/2012 |
3.78
|
240 | 3.61 | 3.78 | 3.48 | 0 | 0 | 0 |
14/12/2012 |
3.61
|
1,120 | 3.58 | 3.75 | 3.61 | 0 | 0 | 0 |
13/12/2012 |
3.58
|
10 | 3.65 | 3.65 | 3.58 | 0 | 0 | 0 |
12/12/2012 |
3.65
|
90 | 3.78 | 3.78 | 3.65 | 0 | 0 | 0 |
11/12/2012 |
3.78
|
3,610 | 3.65 | 3.81 | 3.78 | 0 | 0 | 0 |
10/12/2012 |
3.65
|
20 | 3.78 | 3.91 | 3.65 | 0 | 0 | 0 |
07/12/2012 |
3.78
|
310 | 3.75 | 3.78 | 3.78 | 0 | 0 | 0 |
06/12/2012 |
3.75
|
700 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
05/12/2012 |
3.75
|
10 | 3.91 | 3.91 | 3.75 | 0 | 0 | 0 |
04/12/2012 |
3.91
|
59,830 | 4.11 | 4.11 | 3.91 | 0 | 0 | 0 |
03/12/2012 |
4.11
|
80 | 3.94 | 4.11 | 3.78 | 0 | 0 | 0 |
30/11/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
29/11/2012 |
3.94
|
20 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
28/11/2012 |
3.94
|
10 | 3.78 | 3.94 | 3.94 | 0 | 0 | 0 |
27/11/2012 |
3.78
|
630 | 3.84 | 4.01 | 3.78 | 0 | 0 | 0 |
26/11/2012 |
3.84
|
810 | 3.78 | 3.94 | 3.84 | 0 | 0 | 0 |
23/11/2012 |
3.78
|
440 | 3.65 | 3.78 | 3.75 | 0 | 0 | 0 |
22/11/2012 |
3.65
|
2,760 | 3.58 | 3.65 | 3.58 | 0 | 0 | 0 |
21/11/2012 |
3.58
|
2,000 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
20/11/2012 |
3.58
|
2,010 | 3.55 | 3.71 | 3.52 | 0 | 0 | 0 |
19/11/2012 |
3.55
|
980 | 3.61 | 3.61 | 3.55 | 0 | 0 | 0 |
16/11/2012 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
15/11/2012 |
3.61
|
500 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
14/11/2012 |
3.61
|
650 | 3.48 | 3.61 | 3.48 | 0 | 0 | 0 |
13/11/2012 |
3.48
|
1,540 | 3.58 | 3.58 | 3.48 | 0 | 0 | 0 |
12/11/2012 |
3.58
|
120 | 3.58 | 3.75 | 3.45 | 0 | 0 | 0 |
09/11/2012 |
3.58
|
15,850 | 3.42 | 3.58 | 3.48 | 0 | 0 | 0 |
08/11/2012 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
07/11/2012 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
06/11/2012 |
3.42
|
10 | 3.52 | 3.52 | 3.42 | 0 | 0 | 0 |
05/11/2012 |
3.52
|
1,010 | 3.52 | 3.52 | 3.45 | 0 | 0 | 0 |
02/11/2012 |
3.52
|
230 | 3.48 | 3.55 | 3.32 | 0 | 0 | 0 |
01/11/2012 |
3.48
|
3,000 | 3.52 | 3.52 | 3.48 | 0 | 0 | 0 |
31/10/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
30/10/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
29/10/2012 |
3.52
|
10 | 3.68 | 3.68 | 3.52 | 0 | 0 | 0 |
26/10/2012 |
3.68
|
80 | 3.55 | 3.68 | 3.68 | 0 | 0 | 0 |
25/10/2012 |
3.55
|
3,010 | 3.38 | 3.55 | 3.55 | 0 | 0 | 0 |
24/10/2012 |
3.38
|
30 | 3.55 | 3.55 | 3.38 | 0 | 0 | 0 |
23/10/2012 |
3.55
|
8,020 | 3.38 | 3.55 | 3.55 | 0 | 0 | 0 |
22/10/2012 |
3.38
|
70 | 3.55 | 3.55 | 3.38 | 0 | 0 | 0 |
19/10/2012 |
3.55
|
30 | 3.71 | 3.71 | 3.55 | 0 | 0 | 0 |
18/10/2012 |
3.71
|
20 | 3.71 | 3.71 | 3.58 | 0 | 0 | 0 |
17/10/2012 |
3.71
|
9,320 | 3.75 | 3.75 | 3.71 | 4,320 | 0 | 0.0 |
16/10/2012 |
3.75
|
420 | 3.71 | 3.75 | 3.71 | 0 | 0 | 0 |
15/10/2012 |
3.71
|
820 | 3.68 | 3.71 | 3.55 | 610 | 0 | 0.0 |
12/10/2012 |
3.68
|
150 | 3.75 | 3.75 | 3.68 | 0 | 0 | 0 |
11/10/2012 |
3.75
|
10 | 3.68 | 3.75 | 3.75 | 0 | 0 | 0 |
10/10/2012 |
3.68
|
9,050 | 3.71 | 3.71 | 3.68 | 0 | 0 | 0 |
09/10/2012 |
3.71
|
20 | 3.75 | 3.75 | 3.71 | 0 | 0 | 0 |
08/10/2012 |
3.75
|
3,800 | 3.58 | 3.75 | 3.71 | 0 | 0 | 0 |
05/10/2012 |
3.58
|
10 | 3.75 | 3.75 | 3.58 | 0 | 0 | 0 |
04/10/2012 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
03/10/2012 |
3.75
|
10 | 3.61 | 3.75 | 3.75 | 0 | 0 | 0 |
02/10/2012 |
3.61
|
60 | 3.71 | 3.88 | 3.61 | 0 | 0 | 0 |
01/10/2012 |
3.71
|
10 | 3.55 | 3.71 | 3.71 | 0 | 0 | 0 |
28/09/2012 |
3.55
|
510 | 3.65 | 3.65 | 3.48 | 0 | 0 | 0 |
27/09/2012 |
3.65
|
20 | 3.65 | 3.65 | 3.48 | 0 | 0 | 0 |
26/09/2012 |
3.65
|
3,040 | 3.48 | 3.65 | 3.32 | 0 | 0 | 0 |
25/09/2012 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
24/09/2012 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
21/09/2012 |
3.48
|
610 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
20/09/2012 |
3.48
|
21,010 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
19/09/2012 |
3.48
|
2,400 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
18/09/2012 |
3.48
|
3,500 | 3.45 | 3.48 | 3.45 | 0 | 0 | 0 |
17/09/2012 |
3.45
|
2,110 | 3.48 | 3.61 | 3.45 | 100 | 0 | 0.0 |
14/09/2012 |
3.48
|
2,070 | 3.45 | 3.48 | 3.48 | 0 | 0 | 0 |
13/09/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
12/09/2012 |
3.45
|
3,510 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
11/09/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
10/09/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
07/09/2012 |
3.45
|
100 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |