Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.50 | 0.63% | 85,400 | 45,000 | 3.6 |
78.90
80.40
79.40
|
2 tháng
(2024-09-23) |
0.20 | 0.25% | 109,400 | 46,800 | 3.7 |
77.40
80.40
79.40
|
3 tháng
(2024-08-26) |
1 | 1.28% | 149,900 | 61,500 | 4.9 |
77.40
80.40
79.40
|
6 tháng
(2024-05-27) |
6.79 | 9.34% | 446,100 | 137,400 | 10.8 |
72.52
81
79.40
|
12 tháng
(2023-11-29) |
12.15 | 18.06% | 967,600 | 242,495 | 18.6 |
65.45
81
79.40
|
24 tháng
(2022-12-05) |
17.19 | 27.64% | 3,026,000 | -110,392 | -5.4 |
61.76
81
79.40
|
36 tháng
(2021-12-08) |
10.18 | 14.70% | 6,017,800 | 139,809 | 14.8 |
58.94
83.48
79.40
|
60 tháng
(2019-12-19) |
14.38 | 22.12% | 12,142,169 | -427,085 | -19.8 |
45.51
83.48
79.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/01/2014 |
44.46
|
6,440 | 43.93 | 44.46 | 42.35 | 5,360 | 0 | 0.4 |
22/01/2014 |
43.93
|
3,130 | 43.14 | 43.93 | 42.61 | 3,100 | 0 | 0.3 |
21/01/2014 |
43.14
|
11,920 | 44.99 | 44.99 | 42.35 | 10,690 | 0 | 0.9 |
20/01/2014 |
44.99
|
7,830 | 42.35 | 44.99 | 42.35 | 7,370 | 0 | 0.6 |
17/01/2014 |
42.35
|
2,300 | 42.61 | 43.93 | 42.35 | 450 | 0 | 0.0 |
16/01/2014 |
42.61
|
2,140 | 44.73 | 44.73 | 42.61 | 0 | 0 | 0 |
15/01/2014 |
44.73
|
0 | 44.73 | 44.73 | 44.73 | 0 | 0 | 0 |
14/01/2014 |
44.73
|
180 | 43.14 | 44.99 | 42.88 | 0 | 100 | -0.0 |
13/01/2014 |
43.14
|
1,130 | 44.99 | 44.99 | 43.14 | 500 | 0 | 0.0 |
10/01/2014 |
44.99
|
1,050 | 43.40 | 44.99 | 42.35 | 0 | 0 | 0 |
09/01/2014 |
43.40
|
1,280 | 44.46 | 44.46 | 42.35 | 390 | 0 | 0.0 |
08/01/2014 |
44.46
|
1,050 | 44.46 | 44.46 | 44.46 | 1,000 | 0 | 0.1 |
07/01/2014 |
44.46
|
11,200 | 42.61 | 45.52 | 44.46 | 11,000 | 0 | 0.9 |
06/01/2014 |
42.61
|
4,340 | 41.29 | 42.61 | 41.55 | 3,630 | 0 | 0.3 |
03/01/2014 |
41.29
|
790 | 41.02 | 41.29 | 41.29 | 0 | 0 | 0 |
02/01/2014 |
41.02
|
2,000 | 40.76 | 41.02 | 41.02 | 0 | 0 | 0 |
31/12/2013 |
40.76
|
0 | 40.76 | 40.76 | 40.76 | 0 | 0 | 0 |
30/12/2013 |
40.76
|
1,320 | 41.29 | 41.29 | 40.76 | 0 | 0 | 0 |
27/12/2013 |
41.29
|
2,030 | 41.29 | 41.55 | 40.76 | 0 | 0 | 0 |
26/12/2013 |
41.29
|
300 | 40.76 | 41.29 | 41.29 | 0 | 0 | 0 |
25/12/2013 |
40.76
|
0 | 40.76 | 40.76 | 40.76 | 0 | 0 | 0 |
24/12/2013 |
40.76
|
980 | 40.76 | 40.76 | 40.76 | 0 | 0 | 0 |
23/12/2013 |
40.76
|
0 | 40.76 | 40.76 | 40.76 | 0 | 0 | 0 |
20/12/2013 |
40.76
|
360 | 40.23 | 40.76 | 40.76 | 0 | 0 | 0 |
19/12/2013 |
40.23
|
230 | 41.29 | 41.29 | 40.23 | 0 | 60 | -0.0 |
18/12/2013 |
41.29
|
1,500 | 41.29 | 41.29 | 41.29 | 0 | 0 | 0 |
17/12/2013 |
41.29
|
1,910 | 41.29 | 41.29 | 41.29 | 0 | 0 | 0 |
16/12/2013 |
41.29
|
2,020 | 41.02 | 41.29 | 41.02 | 0 | 0 | 0 |
13/12/2013 |
41.02
|
570 | 41.02 | 41.02 | 40.76 | 0 | 0 | 0 |
12/12/2013 |
41.02
|
20 | 40.76 | 41.02 | 41.02 | 0 | 0 | 0 |
11/12/2013 |
40.76
|
6,190 | 40.76 | 41.82 | 40.23 | 0 | 0 | 0 |
10/12/2013 |
40.76
|
730 | 40.76 | 40.76 | 40.76 | 0 | 0 | 0 |
09/12/2013 |
40.76
|
16,420 | 41.82 | 42.08 | 40.23 | 0 | 0 | 0 |
06/12/2013 |
41.82
|
5,250 | 41.55 | 41.82 | 41.29 | 0 | 0 | 0 |
05/12/2013 |
41.55
|
10 | 41.82 | 41.82 | 41.55 | 0 | 0 | 0 |
04/12/2013 |
41.82
|
5,360 | 41.02 | 41.82 | 40.49 | 0 | 0 | 0 |
03/12/2013 |
41.02
|
1,090 | 40.76 | 41.02 | 40.76 | 0 | 0 | 0 |
02/12/2013 |
40.76
|
150 | 41.55 | 41.55 | 40.76 | 0 | 150 | -0.0 |
29/11/2013 |
41.55
|
1,000 | 41.55 | 41.55 | 41.55 | 0 | 0 | 0 |
28/11/2013 |
41.55
|
50 | 41.29 | 41.55 | 41.55 | 0 | 0 | 0 |
27/11/2013 |
41.29
|
3,150 | 42.35 | 42.35 | 41.29 | 0 | 0 | 0 |
26/11/2013 |
42.35
|
0 | 42.35 | 42.35 | 42.35 | 0 | 0 | 0 |
25/11/2013 |
42.35
|
0 | 42.35 | 42.35 | 42.35 | 0 | 0 | 0 |
22/11/2013 |
42.35
|
0 | 42.35 | 42.35 | 42.35 | 0 | 0 | 0 |
21/11/2013 |
42.35
|
3,520 | 42.35 | 42.35 | 42.35 | 0 | 0 | 0 |
20/11/2013 |
42.35
|
510 | 42.35 | 42.35 | 42.35 | 0 | 0 | 0 |
19/11/2013 |
42.35
|
3,560 | 42.35 | 42.35 | 42.08 | 0 | 0 | 0 |
18/11/2013 |
42.35
|
3,820 | 41.29 | 42.61 | 41.29 | 3,800 | 0 | 0.3 |
15/11/2013 |
41.29
|
10,600 | 42.35 | 42.35 | 41.29 | 0 | 0 | 0 |
14/11/2013 |
42.35
|
0 | 42.35 | 42.35 | 42.35 | 0 | 0 | 0 |
13/11/2013 |
42.35
|
4,220 | 40.76 | 42.35 | 40.76 | 0 | 0 | 0 |
12/11/2013 |
40.76
|
21,000 | 38.64 | 40.76 | 39.17 | 0 | 0 | 0 |
11/11/2013 |
38.64
|
11,610 | 39.96 | 42.61 | 37.32 | 0 | 0 | 0 |
08/11/2013 |
39.96
|
900 | 40.23 | 40.23 | 39.96 | 0 | 0 | 0 |
07/11/2013 |
40.23
|
600 | 40.76 | 40.76 | 40.23 | 0 | 0 | 0 |
06/11/2013 |
40.76
|
10,980 | 41.82 | 42.35 | 40.76 | 0 | 0 | 0 |
05/11/2013 |
41.82
|
1,780 | 41.82 | 42.61 | 41.82 | 0 | 0 | 0 |
04/11/2013 |
41.82
|
1,200 | 41.82 | 41.82 | 41.82 | 0 | 0 | 0 |
01/11/2013 |
41.82
|
0 | 41.82 | 41.82 | 41.82 | 0 | 0 | 0 |
31/10/2013 |
41.82
|
1,000 | 41.82 | 41.82 | 41.82 | 0 | 0 | 0 |
30/10/2013 |
41.82
|
2,290 | 41.29 | 41.82 | 41.29 | 0 | 0 | 0 |
29/10/2013 |
41.29
|
0 | 41.29 | 41.29 | 41.29 | 0 | 0 | 0 |
28/10/2013 |
41.29
|
30 | 41.02 | 41.29 | 41.29 | 0 | 0 | 0 |
25/10/2013 |
41.02
|
1,260 | 41.02 | 41.02 | 41.02 | 0 | 0 | 0 |
24/10/2013 |
41.02
|
1,000 | 41.02 | 41.02 | 41.02 | 0 | 0 | 0 |
23/10/2013 |
41.02
|
0 | 41.02 | 41.02 | 41.02 | 0 | 0 | 0 |
22/10/2013 |
41.02
|
620 | 40.76 | 41.02 | 41.02 | 0 | 0 | 0 |
21/10/2013 |
40.76
|
520 | 39.96 | 40.76 | 39.96 | 0 | 0 | 0 |
18/10/2013 |
39.96
|
1,710 | 39.96 | 39.96 | 39.96 | 0 | 0 | 0 |
17/10/2013 |
39.96
|
10 | 41.82 | 41.82 | 39.96 | 0 | 0 | 0 |
16/10/2013 |
41.82
|
150 | 42.08 | 42.08 | 39.17 | 0 | 0 | 0 |
15/10/2013 |
42.08
|
0 | 42.08 | 42.08 | 42.08 | 0 | 0 | 0 |
14/10/2013 |
42.08
|
10 | 40.76 | 42.08 | 42.08 | 0 | 0 | 0 |
11/10/2013 |
40.76
|
40 | 39.70 | 40.76 | 40.76 | 0 | 0 | 0 |
10/10/2013 |
39.70
|
0 | 39.70 | 39.70 | 39.70 | 0 | 0 | 0 |
09/10/2013 |
39.70
|
410 | 39.70 | 39.70 | 39.70 | 0 | 0 | 0 |
08/10/2013 |
39.70
|
110 | 42.35 | 42.35 | 39.70 | 0 | 0 | 0 |
07/10/2013 |
42.35
|
0 | 42.35 | 42.35 | 42.35 | 0 | 0 | 0 |
04/10/2013 |
42.35
|
0 | 42.35 | 42.35 | 42.35 | 0 | 0 | 0 |
03/10/2013 |
42.35
|
0 | 42.35 | 42.35 | 42.35 | 0 | 0 | 0 |
02/10/2013 |
42.35
|
20 | 41.82 | 42.35 | 42.35 | 0 | 0 | 0 |
01/10/2013 |
41.82
|
0 | 41.82 | 41.82 | 41.82 | 0 | 0 | 0 |
30/09/2013 |
41.82
|
100 | 41.82 | 41.82 | 38.91 | 0 | 0 | 0 |
27/09/2013 |
41.82
|
0 | 41.82 | 41.82 | 41.82 | 0 | 0 | 0 |
26/09/2013 |
41.82
|
240 | 40.76 | 41.82 | 39.70 | 0 | 0 | 0 |
25/09/2013 |
40.76
|
0 | 40.76 | 40.76 | 40.76 | 0 | 0 | 0 |
24/09/2013 |
40.76
|
2,500 | 38.11 | 40.76 | 40.76 | 1,000 | 0 | 0.1 |
23/09/2013 |
38.11
|
0 | 38.11 | 38.11 | 38.11 | 0 | 0 | 0 |
20/09/2013 |
38.11
|
0 | 38.11 | 38.11 | 38.11 | 0 | 0 | 0 |
19/09/2013 |
38.11
|
30 | 40.23 | 40.23 | 38.11 | 0 | 0 | 0 |
18/09/2013 |
40.23
|
10 | 40.23 | 40.23 | 40.23 | 0 | 0 | 0 |
17/09/2013 |
40.23
|
0 | 40.23 | 40.23 | 40.23 | 0 | 0 | 0 |
16/09/2013 |
40.23
|
0 | 40.23 | 40.23 | 40.23 | 0 | 0 | 0 |
13/09/2013 |
40.23
|
1,940 | 40.23 | 40.23 | 39.70 | 0 | 0 | 0 |
12/09/2013 |
40.23
|
0 | 40.23 | 40.23 | 40.23 | 0 | 0 | 0 |
11/09/2013 |
40.23
|
90 | 39.70 | 40.23 | 40.23 | 0 | 0 | 0 |
10/09/2013 |
39.70
|
0 | 39.70 | 39.70 | 39.70 | 0 | 0 | 0 |
09/09/2013 |
39.70
|
300 | 40.76 | 40.76 | 39.70 | 0 | 0 | 0 |
06/09/2013 |
40.76
|
0 | 40.76 | 40.76 | 40.76 | 0 | 0 | 0 |
05/09/2013 |
40.76
|
10 | 40.76 | 40.76 | 40.76 | 0 | 0 | 0 |