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 | -1.22% | 189,500 | 29,900 | 1.2 |
40
43
40.50
|
2 tháng
(2024-07-22) |
0.50 | 1.25% | 529,100 | 116,801 | 4.7 |
38.60
43
40.50
|
3 tháng
(2024-06-24) |
2.19 | 5.71% | 666,000 | 116,701 | 4.7 |
38.31
43
40.50
|
6 tháng
(2024-03-25) |
-2.43 | -5.66% | 951,900 | 112,901 | 4.5 |
34.17
43
40.50
|
12 tháng
(2023-09-26) |
-2.82 | -6.50% | 1,132,000 | 54,501 | 1.8 |
34.17
54.87
40.50
|
24 tháng
(2022-10-03) |
4.51 | 12.54% | 1,434,896 | -12,349 | -0.6 |
29.15
54.87
40.50
|
36 tháng
(2021-10-06) |
9.24 | 29.57% | 1,880,726 | -14,849 | -0.6 |
29.15
57.92
40.50
|
60 tháng
(2019-10-17) |
11.50 | 39.65% | 2,040,608 | -2,528 | -0.2 |
20.90
57.92
40.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
01/02/2013 |
6.59
|
600 | 6.22 | 6.59 | 6.59 | 0 | 0 | 0 |
31/01/2013 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
30/01/2013 |
6.22
|
6,900 | 6.05 | 6.22 | 5.89 | 600 | 0 | 0.0 |
29/01/2013 |
6.05
|
3,400 | 6.34 | 6.34 | 6.05 | 0 | 0 | 0 |
28/01/2013 |
6.34
|
1,800 | 6.97 | 6.97 | 6.34 | 0 | 0 | 0 |
25/01/2013 |
6.97
|
2,900 | 7.01 | 7.01 | 6.39 | 900 | 0 | 0.0 |
24/01/2013 |
7.01
|
3,600 | 7.55 | 7.55 | 6.59 | 0 | 0 | 0 |
23/01/2013 |
7.55
|
3,300 | 6.97 | 7.55 | 6.55 | 500 | 0 | 0.0 |
22/01/2013 |
6.97
|
7,400 | 7.01 | 7.01 | 6.34 | 0 | 0 | 0 |
21/01/2013 |
7.01
|
2,300 | 6.63 | 7.01 | 6.34 | 600 | 0 | 0.0 |
18/01/2013 |
6.63
|
6,000 | 6.63 | 6.63 | 6.30 | 0 | 0 | 0 |
17/01/2013 |
6.63
|
500 | 7.26 | 7.26 | 6.63 | 0 | 0 | 0 |
16/01/2013 |
7.26
|
7,400 | 6.76 | 7.63 | 6.97 | 3,900 | 0 | 0.1 |
15/01/2013 |
6.76
|
6,100 | 6.84 | 7.05 | 6.76 | 0 | 0 | 0 |
14/01/2013 |
6.84
|
1,600 | 6.43 | 6.84 | 6.72 | 0 | 0 | 0 |
11/01/2013 |
6.43
|
5,300 | 6.76 | 7.21 | 6.43 | 0 | 0 | 0 |
10/01/2013 |
6.76
|
800 | 6.34 | 6.76 | 6.51 | 0 | 0 | 0 |
09/01/2013 |
6.34
|
21,400 | 6.01 | 6.43 | 6.18 | 0 | 0 | 0 |
08/01/2013 |
6.01
|
9,700 | 5.97 | 6.01 | 6.01 | 0 | 0 | 0 |
07/01/2013 |
5.97
|
10,000 | 5.93 | 5.97 | 5.97 | 0 | 0 | 0 |
04/01/2013 |
5.93
|
8,700 | 5.89 | 6.05 | 5.93 | 0 | 0 | 0 |
03/01/2013 |
5.89
|
600 | 5.89 | 5.89 | 5.89 | 400 | 0 | 0.0 |
02/01/2013 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
28/12/2012 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
27/12/2012 |
5.89
|
2,300 | 5.85 | 5.89 | 5.89 | 0 | 0 | 0 |
26/12/2012 |
5.85
|
3,100 | 5.80 | 5.85 | 5.85 | 0 | 0 | 0 |
25/12/2012 |
5.80
|
100 | 5.97 | 5.97 | 5.80 | 0 | 0 | 0 |
24/12/2012 |
5.97
|
500 | 5.89 | 5.97 | 5.89 | 0 | 0 | 0 |
21/12/2012 |
5.89
|
100 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
20/12/2012 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
19/12/2012 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
18/12/2012 |
5.89
|
100 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
17/12/2012 |
5.89
|
500 | 6.01 | 6.01 | 5.89 | 0 | 0 | 0 |
14/12/2012 |
6.01
|
3,900 | 6.43 | 6.43 | 6.01 | 0 | 0 | 0 |
13/12/2012 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
12/12/2012 |
6.43
|
1,000 | 6.01 | 6.43 | 6.18 | 1,000 | 0 | 0.0 |
11/12/2012 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
10/12/2012 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
07/12/2012 |
6.01
|
100 | 5.80 | 6.01 | 6.01 | 100 | 0 | 0.0 |
06/12/2012 |
5.80
|
1,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
05/12/2012 |
5.80
|
1,100 | 5.68 | 5.80 | 5.80 | 0 | 0 | 0 |
04/12/2012 |
5.68
|
5,400 | 5.60 | 5.68 | 5.60 | 0 | 0 | 0 |
03/12/2012 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
30/11/2012 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
29/11/2012 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
28/11/2012 |
5.60
|
3,400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
27/11/2012 |
5.60
|
100 | 5.72 | 5.72 | 5.60 | 0 | 0 | 0 |
26/11/2012 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
23/11/2012 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
22/11/2012 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
21/11/2012 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
20/11/2012 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
19/11/2012 |
5.72
|
500 | 5.89 | 5.89 | 5.72 | 0 | 0 | 0 |
16/11/2012 |
5.89
|
100 | 5.51 | 5.89 | 5.89 | 0 | 0 | 0 |
15/11/2012 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
14/11/2012 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
13/11/2012 |
5.51
|
100 | 5.39 | 5.51 | 5.51 | 0 | 0 | 0 |
12/11/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
09/11/2012 |
5.39
|
3,700 | 5.39 | 5.51 | 5.39 | 0 | 0 | 0 |
08/11/2012 |
5.39
|
2,100 | 5.39 | 5.39 | 5.18 | 0 | 0 | 0 |
07/11/2012 |
5.39
|
900 | 5.22 | 5.39 | 5.31 | 0 | 0 | 0 |
06/11/2012 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
05/11/2012 |
5.22
|
100 | 5.39 | 5.39 | 5.22 | 0 | 0 | 0 |
02/11/2012 |
5.39
|
2,200 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
01/11/2012 |
5.39
|
2,700 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
31/10/2012 |
5.39
|
2,000 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
30/10/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
29/10/2012 |
5.39
|
2,000 | 5.47 | 5.47 | 5.39 | 0 | 0 | 0 |
26/10/2012 |
5.47
|
4,200 | 5.47 | 5.72 | 5.47 | 800 | 0 | 0.0 |
25/10/2012 |
5.47
|
900 | 5.60 | 5.60 | 5.47 | 100 | 0 | 0.0 |
24/10/2012 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
23/10/2012 |
5.60
|
2,500 | 5.43 | 5.60 | 5.35 | 0 | 0 | 0 |
22/10/2012 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
19/10/2012 |
5.43
|
300 | 5.60 | 5.60 | 5.43 | 0 | 0 | 0 |
18/10/2012 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
17/10/2012 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
16/10/2012 |
5.60
|
4,100 | 5.60 | 5.60 | 5.56 | 0 | 0 | 0 |
15/10/2012 |
5.60
|
6,000 | 5.43 | 5.60 | 5.39 | 0 | 0 | 0 |
12/10/2012 |
5.43
|
300 | 5.39 | 5.43 | 5.43 | 0 | 0 | 0 |
11/10/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
10/10/2012 |
5.39
|
5,200 | 5.39 | 5.39 | 5.39 | 200 | 0 | 0.0 |
09/10/2012 |
5.39
|
26,200 | 5.60 | 5.60 | 5.22 | 0 | 0 | 0 |
08/10/2012 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
05/10/2012 |
5.60
|
4,100 | 5.51 | 5.60 | 5.60 | 0 | 0 | 0 |
04/10/2012 |
5.51
|
400 | 5.60 | 5.60 | 5.51 | 0 | 0 | 0 |
03/10/2012 |
5.60
|
4,700 | 5.51 | 5.60 | 5.47 | 0 | 0 | 0 |
02/10/2012 |
5.51
|
700 | 5.47 | 5.51 | 5.43 | 0 | 0 | 0 |
01/10/2012 |
5.47
|
5,000 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
28/09/2012 |
5.47
|
3,300 | 5.39 | 5.47 | 5.47 | 0 | 0 | 0 |
27/09/2012 |
5.39
|
200 | 5.56 | 5.56 | 5.39 | 0 | 0 | 0 |
26/09/2012 |
5.56
|
100 | 5.47 | 5.56 | 5.56 | 0 | 0 | 0 |
25/09/2012 |
5.47
|
1,000 | 5.43 | 5.47 | 5.47 | 0 | 0 | 0 |
24/09/2012 |
5.43
|
600 | 5.56 | 5.56 | 5.43 | 400 | 0 | 0.0 |
21/09/2012 |
5.56
|
3,800 | 5.43 | 5.56 | 5.43 | 700 | 0 | 0.0 |
20/09/2012 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
19/09/2012 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
18/09/2012 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
17/09/2012 |
5.43
|
2,400 | 5.39 | 5.43 | 5.18 | 0 | 0 | 0 |
14/09/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |