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) |
0.50 | 1.33% | 64,600 | -600 | -0.0 |
37.20
38.35
38
|
2 tháng
(2024-07-22) |
-1 | -2.56% | 146,200 | -700 | -0.0 |
36.80
39
38
|
3 tháng
(2024-06-24) |
-1.90 | -4.76% | 170,100 | -700 | -0.0 |
36.80
39.90
38
|
6 tháng
(2024-03-25) |
-0.70 | -1.81% | 352,500 | -2,500 | -0.1 |
36.80
40.65
38
|
12 tháng
(2023-09-26) |
5.50 | 16.92% | 846,900 | -32,800 | -1.1 |
31.35
40.65
38
|
24 tháng
(2022-10-03) |
-3 | -7.32% | 1,348,500 | -58,710 | -6.1 |
31.35
43.80
38
|
36 tháng
(2021-10-06) |
-18.47 | -32.71% | 2,866,500 | -1,112,650 | -2,680.3 |
31.35
58.93
38
|
60 tháng
(2019-10-17) |
10.25 | 36.93% | 8,479,890 | -905,020 | -2,667.7 |
26.70
63.18
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
4.28
|
3,510 | 4.20 | 4.28 | 4.12 | 0 | 0 | 0 |
30/01/2013 |
4.20
|
20,000 | 4.09 | 4.20 | 4.09 | 0 | 0 | 0 |
29/01/2013 |
4.09
|
1,470 | 4.28 | 4.28 | 4.01 | 0 | 0 | 0 |
28/01/2013 |
4.28
|
10 | 4.01 | 4.28 | 4.28 | 0 | 0 | 0 |
25/01/2013 |
4.01
|
7,250 | 3.89 | 4.05 | 3.93 | 0 | 0 | 0 |
24/01/2013 |
3.89
|
2,570 | 3.81 | 3.93 | 3.85 | 0 | 0 | 0 |
23/01/2013 |
3.81
|
4,700 | 3.81 | 3.93 | 3.81 | 0 | 0 | 0 |
22/01/2013 |
3.81
|
130 | 3.93 | 3.93 | 3.81 | 130 | 0 | 0.0 |
21/01/2013 |
3.93
|
15,970 | 3.93 | 3.93 | 3.73 | 6,000 | 0 | 0.1 |
18/01/2013 |
3.93
|
170 | 4.12 | 4.12 | 3.93 | 0 | 0 | 0 |
17/01/2013 |
4.12
|
7,000 | 4.12 | 4.12 | 4.12 | 0 | 6,000 | -0.1 |
16/01/2013 |
4.12
|
18,660 | 4.12 | 4.24 | 4.09 | 0 | 3,000 | -0.0 |
15/01/2013 |
4.12
|
20 | 4.12 | 4.12 | 4.12 | 0 | 10 | -0.0 |
14/01/2013 |
4.12
|
2,400 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
11/01/2013 |
4.12
|
70 | 3.93 | 4.12 | 4.12 | 0 | 0 | 0 |
10/01/2013 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
09/01/2013 |
3.93
|
6,170 | 3.81 | 3.97 | 3.93 | 0 | 0 | 0 |
08/01/2013 |
3.81
|
1,500 | 3.93 | 4.01 | 3.81 | 0 | 0 | 0 |
07/01/2013 |
3.93
|
7,340 | 3.77 | 3.93 | 3.77 | 0 | 0 | 0 |
04/01/2013 |
3.77
|
1,550 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
03/01/2013 |
3.77
|
13,190 | 3.81 | 3.81 | 3.73 | 0 | 0 | 0 |
02/01/2013 |
3.81
|
3,750 | 3.65 | 3.81 | 3.73 | 0 | 0 | 0 |
28/12/2012 |
3.65
|
16,650 | 3.69 | 3.69 | 3.61 | 0 | 0 | 0 |
27/12/2012 |
3.69
|
5,800 | 3.61 | 3.69 | 3.54 | 0 | 0 | 0 |
26/12/2012 |
3.61
|
2,730 | 3.46 | 3.61 | 3.57 | 0 | 0 | 0 |
25/12/2012 |
3.46
|
45,810 | 3.46 | 3.50 | 3.42 | 0 | 0 | 0 |
24/12/2012 |
3.46
|
7,680 | 3.54 | 3.69 | 3.42 | 710 | 0 | 0.0 |
21/12/2012 |
3.54
|
1,220 | 3.57 | 3.57 | 3.54 | 0 | 0 | 0 |
20/12/2012 |
3.57
|
6,310 | 3.61 | 3.65 | 3.57 | 0 | 0 | 0 |
19/12/2012 |
3.61
|
11,980 | 3.46 | 3.61 | 3.46 | 6,280 | 0 | 0.1 |
18/12/2012 |
3.46
|
1,480 | 3.50 | 3.54 | 3.46 | 1,200 | 0 | 0.0 |
17/12/2012 |
3.50
|
1,310 | 3.46 | 3.54 | 3.46 | 1,200 | 0 | 0.0 |
14/12/2012 |
3.46
|
4,030 | 3.50 | 3.54 | 3.46 | 2,600 | 0 | 0.0 |
13/12/2012 |
3.50
|
2,030 | 3.42 | 3.50 | 3.42 | 0 | 0 | 0 |
12/12/2012 |
3.42
|
3,240 | 3.42 | 3.46 | 3.42 | 0 | 0 | 0 |
11/12/2012 |
3.42
|
5,540 | 3.50 | 3.50 | 3.42 | 800 | 0 | 0.0 |
10/12/2012 |
3.50
|
1,300 | 3.46 | 3.50 | 3.34 | 0 | 0 | 0 |
07/12/2012 |
3.46
|
10 | 3.38 | 3.46 | 3.46 | 0 | 0 | 0 |
06/12/2012 |
3.38
|
1,070 | 3.46 | 3.46 | 3.38 | 0 | 0 | 0 |
05/12/2012 |
3.46
|
1,400 | 3.38 | 3.46 | 3.38 | 0 | 0 | 0 |
04/12/2012 |
3.38
|
3,760 | 3.38 | 3.38 | 3.38 | 2,000 | 0 | 0.0 |
03/12/2012 |
3.38
|
270 | 3.46 | 3.46 | 3.38 | 0 | 0 | 0 |
30/11/2012 |
3.46
|
360 | 3.50 | 3.50 | 3.46 | 0 | 0 | 0 |
29/11/2012 |
3.50
|
10 | 3.38 | 3.50 | 3.50 | 0 | 0 | 0 |
28/11/2012 |
3.38
|
6,920 | 3.42 | 3.42 | 3.38 | 0 | 0 | 0 |
27/11/2012 |
3.42
|
1,010 | 3.42 | 3.54 | 3.42 | 0 | 0 | 0 |
26/11/2012 |
3.42
|
2,030 | 3.46 | 3.46 | 3.42 | 0 | 0 | 0 |
23/11/2012 |
3.46
|
200 | 3.42 | 3.46 | 3.46 | 0 | 0 | 0 |
22/11/2012 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
21/11/2012 |
3.42
|
4,700 | 3.46 | 3.46 | 3.38 | 300 | 0 | 0.0 |
20/11/2012 |
3.46
|
1,700 | 3.46 | 3.46 | 3.46 | 1,700 | 0 | 0.0 |
19/11/2012 |
3.46
|
1,210 | 3.50 | 3.50 | 3.34 | 0 | 0 | 0 |
16/11/2012 |
3.50
|
200 | 3.46 | 3.50 | 3.46 | 0 | 0 | 0 |
15/11/2012 |
3.46
|
1,380 | 3.42 | 3.46 | 3.42 | 0 | 0 | 0 |
14/11/2012 |
3.42
|
880 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
13/11/2012 |
3.42
|
30 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
12/11/2012 |
3.42
|
1,200 | 3.42 | 3.42 | 3.38 | 0 | 0 | 0 |
09/11/2012 |
3.42
|
110 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
08/11/2012 |
3.42
|
50 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
07/11/2012 |
3.42
|
3,460 | 3.46 | 3.46 | 3.34 | 0 | 0 | 0 |
06/11/2012 |
3.46
|
270 | 3.42 | 3.46 | 3.42 | 0 | 0 | 0 |
05/11/2012 |
3.42
|
660 | 3.42 | 3.46 | 3.30 | 0 | 0 | 0 |
02/11/2012 |
3.42
|
3,610 | 3.42 | 3.42 | 3.26 | 0 | 0 | 0 |
01/11/2012 |
3.42
|
630 | 3.46 | 3.46 | 3.42 | 0 | 0 | 0 |
31/10/2012 |
3.46
|
7,310 | 3.42 | 3.46 | 3.38 | 0 | 2,910 | -0.0 |
30/10/2012 |
3.42
|
2,680 | 3.46 | 3.46 | 3.42 | 0 | 0 | 0 |
29/10/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
26/10/2012 |
3.46
|
380 | 3.46 | 3.46 | 3.38 | 0 | 0 | 0 |
25/10/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
24/10/2012 |
3.46
|
10 | 3.34 | 3.46 | 3.46 | 0 | 0 | 0 |
23/10/2012 |
3.34
|
1,560 | 3.50 | 3.50 | 3.34 | 1,500 | 0 | 0.0 |
22/10/2012 |
3.50
|
10 | 3.34 | 3.50 | 3.50 | 0 | 0 | 0 |
19/10/2012 |
3.34
|
8,550 | 3.42 | 3.42 | 3.30 | 4,160 | 0 | 0.0 |
18/10/2012 |
3.42
|
3,500 | 3.42 | 3.42 | 3.42 | 0 | 50 | -0.0 |
17/10/2012 |
3.42
|
9,080 | 3.57 | 3.57 | 3.42 | 3,840 | 590 | 0.0 |
16/10/2012 |
3.57
|
20 | 3.50 | 3.57 | 3.57 | 0 | 0 | 0 |
15/10/2012 |
3.50
|
5,080 | 3.54 | 3.54 | 3.42 | 0 | 0 | 0 |
12/10/2012 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
11/10/2012 |
3.54
|
1,010 | 3.50 | 3.54 | 3.34 | 0 | 0 | 0 |
10/10/2012 |
3.50
|
5,010 | 3.38 | 3.50 | 3.50 | 0 | 0 | 0 |
09/10/2012 |
3.38
|
3,160 | 3.46 | 3.46 | 3.38 | 0 | 0 | 0 |
08/10/2012 |
3.46
|
3,610 | 3.42 | 3.46 | 3.46 | 0 | 0 | 0 |
05/10/2012 |
3.42
|
390 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
04/10/2012 |
3.42
|
14,120 | 3.46 | 3.46 | 3.38 | 2,100 | 0 | 0.0 |
03/10/2012 |
3.46
|
510 | 3.34 | 3.46 | 3.34 | 0 | 0 | 0 |
02/10/2012 |
3.34
|
5,460 | 3.46 | 3.46 | 3.30 | 3,860 | 0 | 0.0 |
01/10/2012 |
3.46
|
10,990 | 3.50 | 3.50 | 3.34 | 0 | 0 | 0 |
28/09/2012 |
3.50
|
20 | 3.38 | 3.50 | 3.50 | 0 | 0 | 0 |
27/09/2012 |
3.38
|
4,400 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 |
26/09/2012 |
3.54
|
2,480 | 3.61 | 3.61 | 3.54 | 2,000 | 0 | 0.0 |
25/09/2012 |
3.61
|
10 | 3.57 | 3.61 | 3.61 | 0 | 0 | 0 |
24/09/2012 |
3.57
|
1,010 | 3.57 | 3.57 | 3.54 | 0 | 0 | 0 |
21/09/2012 |
3.57
|
1,290 | 3.57 | 3.57 | 3.54 | 0 | 0 | 0 |
20/09/2012 |
3.57
|
2,170 | 3.61 | 3.61 | 3.46 | 0 | 0 | 0 |
19/09/2012 |
3.61
|
1,020 | 3.61 | 3.61 | 3.57 | 0 | 0 | 0 |
18/09/2012 |
3.61
|
40 | 3.61 | 3.61 | 3.57 | 0 | 0 | 0 |
17/09/2012 |
3.61
|
50 | 3.57 | 3.61 | 3.61 | 0 | 0 | 0 |
14/09/2012 |
3.57
|
6,180 | 3.42 | 3.57 | 3.54 | 2,000 | 0 | 0.0 |
13/09/2012 |
3.42
|
8,570 | 3.57 | 3.69 | 3.42 | 2,060 | 0 | 0.0 |
12/09/2012 |
3.57
|
570 | 3.73 | 3.73 | 3.57 | 0 | 0 | 0 |