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) |
0 | 0% | 7,400 | 0 | 0 |
29
32.40
30
|
2 tháng
(2024-07-22) |
0.70 | 2.39% | 68,300 | 0 | 0 |
29
32.40
30
|
3 tháng
(2024-06-21) |
-0.40 | -1.32% | 94,500 | -798 | -0.0 |
29
33.50
30
|
6 tháng
(2024-03-25) |
1.55 | 5.44% | 180,924 | -698 | -0.0 |
27.07
33.90
30
|
12 tháng
(2023-09-25) |
3.62 | 13.71% | 415,530 | -498 | -0.0 |
23.23
33.90
30
|
24 tháng
(2022-09-30) |
-1.60 | -5.06% | 1,057,099 | -951 | 0.0 |
23.23
33.90
30
|
36 tháng
(2021-10-05) |
-14.79 | -33.02% | 7,437,732 | 16,549 | 0.7 |
23.23
73.62
30
|
60 tháng
(2019-10-16) |
-3.67 | -10.90% | 7,830,662 | 9,141 | 0.4 |
23.23
73.62
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2012 |
33.88
|
640 | 33.52 | 35.19 | 33.88 | 0 | 0 | 0 |
20/04/2012 |
33.52
|
510 | 33.66 | 35.34 | 33.52 | 0 | 0 | 0 |
19/04/2012 |
33.66
|
10 | 34.90 | 34.90 | 33.66 | 0 | 0 | 0 |
18/04/2012 |
34.90
|
5,000 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 |
17/04/2012 |
34.90
|
4,000 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 |
16/04/2012 |
34.90
|
720 | 34.90 | 35.05 | 33.59 | 0 | 0 | 0 |
13/04/2012 |
34.90
|
390 | 34.76 | 34.90 | 34.90 | 0 | 0 | 0 |
12/04/2012 |
34.76
|
10 | 35.63 | 35.63 | 34.76 | 0 | 0 | 0 |
11/04/2012 |
35.63
|
200 | 34.90 | 35.63 | 35.63 | 0 | 0 | 0 |
10/04/2012 |
34.90
|
40 | 34.76 | 35.63 | 34.90 | 0 | 0 | 0 |
09/04/2012 |
34.76
|
510 | 34.76 | 34.90 | 34.76 | 0 | 0 | 0 |
06/04/2012 |
34.76
|
380 | 36.21 | 36.35 | 34.76 | 0 | 0 | 0 |
05/04/2012 |
36.21
|
2,080 | 34.61 | 36.21 | 33.45 | 0 | 0 | 0 |
04/04/2012 |
34.61
|
1,880 | 35.26 | 36.06 | 34.61 | 0 | 0 | 0 |
03/04/2012 |
35.26
|
1,000 | 34.25 | 35.26 | 34.17 | 0 | 0 | 0 |
30/03/2012 |
34.25
|
20 | 34.61 | 34.61 | 34.25 | 0 | 0 | 0 |
29/03/2012 |
34.61
|
1,210 | 34.61 | 34.61 | 34.61 | 0 | 0 | 0 |
28/03/2012 |
34.61
|
520 | 35.63 | 35.63 | 34.61 | 0 | 0 | 0 |
27/03/2012 |
35.63
|
3,540 | 34.90 | 36.28 | 34.90 | 0 | 0 | 0 |
26/03/2012 |
34.90
|
3,940 | 34.83 | 35.12 | 34.90 | 0 | 0 | 0 |
23/03/2012 |
34.83
|
130 | 34.90 | 35.99 | 34.39 | 0 | 0 | 0 |
22/03/2012 |
34.90
|
2,100 | 34.83 | 35.92 | 34.90 | 0 | 0 | 0 |
21/03/2012 |
34.83
|
2,120 | 34.61 | 36.28 | 34.83 | 0 | 0 | 0 |
20/03/2012 |
34.61
|
3,920 | 36.35 | 36.35 | 34.61 | 0 | 0 | 0 |
19/03/2012 |
36.35
|
100 | 35.63 | 36.35 | 36.35 | 0 | 0 | 0 |
16/03/2012 |
35.63
|
3,060 | 34.17 | 35.63 | 33.81 | 0 | 0 | 0 |
15/03/2012 |
34.17
|
30 | 35.63 | 35.63 | 34.17 | 0 | 0 | 0 |
14/03/2012 |
35.63
|
60 | 34.17 | 35.63 | 35.63 | 0 | 0 | 0 |
13/03/2012 |
34.17
|
50 | 35.26 | 36.72 | 34.17 | 0 | 0 | 0 |
12/03/2012 |
35.26
|
2,900 | 37.08 | 37.08 | 35.26 | 0 | 0 | 0 |
09/03/2012 |
37.08
|
470 | 37.08 | 37.08 | 35.63 | 0 | 0 | 0 |
08/03/2012 |
37.08
|
10 | 36.28 | 37.08 | 37.08 | 0 | 0 | 0 |
07/03/2012 |
36.28
|
10 | 34.90 | 36.28 | 36.28 | 0 | 0 | 0 |
06/03/2012 |
34.90
|
20 | 36.28 | 36.28 | 34.90 | 0 | 0 | 0 |
05/03/2012 |
36.28
|
5,900 | 38.17 | 39.63 | 36.28 | 0 | 0 | 0 |
02/03/2012 |
38.17
|
980 | 36.72 | 38.17 | 34.90 | 0 | 0 | 0 |
01/03/2012 |
36.72
|
10 | 35.63 | 36.72 | 36.72 | 0 | 0 | 0 |
29/02/2012 |
35.63
|
1,000 | 34.90 | 35.63 | 35.63 | 0 | 0 | 0 |
28/02/2012 |
34.90
|
2,420 | 36.72 | 36.72 | 34.90 | 0 | 0 | 0 |
27/02/2012 |
36.72
|
10 | 35.70 | 36.72 | 36.72 | 0 | 0 | 0 |
24/02/2012 |
35.70
|
0 | 35.70 | 35.70 | 35.70 | 0 | 0 | 0 |
23/02/2012 |
35.70
|
1,660 | 37.08 | 37.45 | 35.63 | 0 | 0 | 0 |
22/02/2012 |
37.08
|
40 | 35.99 | 37.08 | 37.08 | 0 | 0 | 0 |
21/02/2012 |
35.99
|
2,520 | 37.45 | 37.45 | 35.99 | 0 | 0 | 0 |
20/02/2012 |
37.45
|
10 | 36.35 | 37.45 | 37.45 | 0 | 0 | 0 |
17/02/2012 |
36.35
|
2,200 | 35.99 | 36.35 | 36.35 | 0 | 0 | 0 |
16/02/2012 |
35.99
|
1,600 | 37.81 | 37.81 | 35.99 | 0 | 0 | 0 |
15/02/2012 |
37.81
|
2,080 | 39.63 | 39.63 | 37.81 | 0 | 10 | -0.0 |
14/02/2012 |
39.63
|
3,050 | 38.17 | 39.63 | 36.28 | 0 | 0 | 0 |
13/02/2012 |
38.17
|
3,270 | 37.45 | 38.17 | 35.63 | 0 | 0 | 0 |
10/02/2012 |
37.45
|
30 | 37.08 | 37.45 | 37.45 | 0 | 0 | 0 |
09/02/2012 |
37.08
|
0 | 37.08 | 37.08 | 37.08 | 0 | 0 | 0 |
08/02/2012 |
37.08
|
20 | 37.45 | 37.45 | 37.08 | 0 | 0 | 0 |
07/02/2012 |
37.45
|
10 | 37.08 | 37.45 | 37.45 | 0 | 0 | 0 |
06/02/2012 |
37.08
|
1,010 | 36.72 | 37.08 | 36.72 | 0 | 0 | 0 |
03/02/2012 |
36.72
|
4,320 | 37.81 | 38.17 | 36.35 | 0 | 0 | 0 |
02/02/2012 |
37.81
|
540 | 36.72 | 37.81 | 37.81 | 0 | 0 | 0 |
01/02/2012 |
36.72
|
13,350 | 35.19 | 36.72 | 35.63 | 0 | 2,000 | -0.1 |
31/01/2012 |
35.19
|
10 | 33.52 | 35.19 | 35.19 | 0 | 0 | 0 |
30/01/2012 |
33.52
|
0 | 33.52 | 33.52 | 33.52 | 0 | 0 | 0 |
20/01/2012 |
33.52
|
1,510 | 34.32 | 35.92 | 33.52 | 0 | 0 | 0 |
19/01/2012 |
34.32
|
2,500 | 32.72 | 34.32 | 34.32 | 0 | 0 | 0 |
18/01/2012 |
32.72
|
3,000 | 32.72 | 32.72 | 32.72 | 0 | 3,000 | -0.1 |
17/01/2012 |
32.72
|
2,830 | 33.81 | 33.81 | 32.14 | 0 | 0 | 0 |
16/01/2012 |
33.81
|
30 | 34.54 | 36.21 | 33.81 | 0 | 0 | 0 |
13/01/2012 |
34.54
|
590 | 36.35 | 37.08 | 34.54 | 0 | 0 | 0 |
12/01/2012 |
36.35
|
2,190 | 34.90 | 36.35 | 33.52 | 0 | 0 | 0 |
11/01/2012 |
34.90
|
40 | 34.17 | 34.90 | 34.90 | 0 | 0 | 0 |
10/01/2012 |
34.17
|
3,720 | 33.45 | 35.12 | 34.17 | 0 | 0 | 0 |
09/01/2012 |
33.45
|
3,630 | 34.39 | 36.06 | 33.45 | 0 | 0 | 0 |
06/01/2012 |
34.39
|
30 | 35.26 | 36.35 | 34.39 | 0 | 0 | 0 |
05/01/2012 |
35.26
|
20 | 35.99 | 36.35 | 35.26 | 0 | 0 | 0 |
04/01/2012 |
35.99
|
30 | 37.08 | 37.81 | 35.99 | 0 | 10 | -0.0 |
03/01/2012 |
37.08
|
10 | 35.63 | 37.08 | 37.08 | 0 | 0 | 0 |
30/12/2011 |
35.63
|
5,470 | 37.45 | 37.45 | 35.63 | 0 | 5,270 | -0.3 |
29/12/2011 |
37.45
|
5,000 | 39.26 | 39.26 | 37.45 | 0 | 4,400 | -0.2 |
28/12/2011 |
39.26
|
10 | 37.81 | 39.26 | 39.26 | 0 | 10 | -0.0 |
27/12/2011 |
37.81
|
20 | 38.17 | 38.17 | 37.81 | 0 | 0 | 0 |
26/12/2011 |
38.17
|
1,120 | 38.17 | 39.99 | 37.08 | 0 | 0 | 0 |
23/12/2011 |
38.17
|
990 | 39.99 | 39.99 | 38.17 | 0 | 0 | 0 |
22/12/2011 |
39.99
|
20 | 38.54 | 39.99 | 37.81 | 0 | 0 | 0 |
21/12/2011 |
38.54
|
310 | 39.26 | 39.99 | 38.54 | 0 | 0 | 0 |
20/12/2011 |
39.26
|
170 | 41.08 | 41.08 | 39.26 | 0 | 0 | 0 |
19/12/2011 |
41.08
|
20 | 41.08 | 41.08 | 39.63 | 0 | 0 | 0 |
16/12/2011 |
41.08
|
3,820 | 39.26 | 41.08 | 37.45 | 0 | 0 | 0 |
15/12/2011 |
39.26
|
20 | 38.54 | 39.26 | 39.26 | 0 | 0 | 0 |
14/12/2011 |
38.54
|
850 | 39.26 | 40.35 | 38.54 | 0 | 0 | 0 |
13/12/2011 |
39.26
|
1,030 | 40.72 | 40.72 | 39.26 | 0 | 0 | 0 |
12/12/2011 |
40.72
|
2,950 | 41.08 | 41.44 | 40.72 | 0 | 0 | 0 |
09/12/2011 |
41.08
|
9,700 | 42.90 | 42.90 | 41.08 | 0 | 0 | 0 |
08/12/2011 |
42.90
|
50 | 42.17 | 42.90 | 42.90 | 0 | 0 | 0 |
07/12/2011 |
42.17
|
8,000 | 42.17 | 42.17 | 42.17 | 0 | 0 | 0 |
06/12/2011 |
42.17
|
6,510 | 42.17 | 42.17 | 40.72 | 0 | 0 | 0 |
05/12/2011 |
42.17
|
5,750 | 42.17 | 42.17 | 42.17 | 0 | 0 | 0 |
02/12/2011 |
42.17
|
6,990 | 42.17 | 42.53 | 42.17 | 0 | 0 | 0 |
01/12/2011 |
42.17
|
10 | 42.17 | 42.17 | 42.17 | 0 | 0 | 0 |
30/11/2011 |
42.17
|
3,400 | 42.17 | 42.53 | 42.17 | 0 | 0 | 0 |
29/11/2011 |
42.17
|
8,900 | 42.90 | 42.90 | 42.17 | 0 | 0 | 0 |
28/11/2011 |
42.90
|
1,000 | 42.53 | 42.90 | 42.90 | 0 | 0 | 0 |
25/11/2011 |
42.53
|
1,300 | 42.53 | 42.90 | 42.53 | 0 | 0 | 0 |