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) |
2 | 5% | 28,200 | 0 | 0 |
38.50
42.40
42
|
2 tháng
(2024-07-22) |
-5 | -10.64% | 92,900 | 0 | 0 |
38.50
47
42
|
3 tháng
(2024-06-21) |
-3.50 | -7.69% | 199,300 | 0 | 0 |
38.50
49.50
42
|
6 tháng
(2024-03-25) |
-2 | -4.55% | 399,400 | -300 | 0 |
38.50
49.50
42
|
12 tháng
(2023-09-25) |
7.25 | 20.85% | 1,208,200 | -2,800 | -0.1 |
27.80
49.50
42
|
24 tháng
(2022-09-30) |
25.06 | 148% | 2,913,565 | -7,200 | -0.3 |
11.85
49.50
42
|
36 tháng
(2021-10-05) |
21.93 | 109.28% | 5,161,345 | -217,900 | -4.6 |
11.85
49.50
42
|
60 tháng
(2019-10-16) |
31.23 | 290.03% | 7,065,538 | -514,330 | -10.3 |
6.66
49.50
42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2013 |
11.10
|
100 | 10.23 | 11.10 | 11.10 | 0 | 0 | 0 |
03/07/2013 |
10.23
|
1,800 | 10.48 | 10.48 | 10.23 | 0 | 0 | 0 |
02/07/2013 |
10.48
|
300 | 10.60 | 10.60 | 10.48 | 0 | 0 | 0 |
01/07/2013 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
28/06/2013 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
27/06/2013 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
26/06/2013 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
25/06/2013 |
10.60
|
800 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
24/06/2013 |
10.60
|
200 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
21/06/2013 |
10.60
|
300 | 10.66 | 10.66 | 10.60 | 200 | 0 | 0.0 |
20/06/2013 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
19/06/2013 |
10.66
|
300 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
18/06/2013 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
17/06/2013 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
14/06/2013 |
10.66
|
2,200 | 11.10 | 11.10 | 10.66 | 2,000 | 0 | 0.0 |
13/06/2013 |
11.10
|
200 | 10.66 | 11.10 | 10.66 | 0 | 0 | 0 |
12/06/2013 |
10.66
|
100 | 10.79 | 10.79 | 10.66 | 0 | 0 | 0 |
11/06/2013 |
10.79
|
4,100 | 10.79 | 10.79 | 10.79 | 3,500 | 0 | 0.1 |
10/06/2013 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
07/06/2013 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
06/06/2013 |
10.79
|
200 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
05/06/2013 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
04/06/2013 |
10.79
|
6,000 | 11.22 | 11.22 | 10.79 | 3,500 | 0 | 0.1 |
03/06/2013 |
11.22
|
200 | 10.97 | 11.22 | 11.22 | 0 | 0 | 0 |
31/05/2013 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
30/05/2013 |
10.97
|
1,300 | 11.03 | 11.03 | 10.79 | 0 | 0 | 0 |
29/05/2013 |
11.03
|
700 | 11.22 | 11.22 | 10.91 | 0 | 0 | 0 |
28/05/2013 |
11.22
|
1,200 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
27/05/2013 |
11.22
|
1,300 | 11.03 | 11.22 | 10.85 | 0 | 0 | 0 |
24/05/2013 |
11.03
|
100 | 11.10 | 11.10 | 11.03 | 0 | 0 | 0 |
23/05/2013 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
22/05/2013 |
11.10
|
400 | 11.47 | 11.47 | 11.10 | 0 | 0 | 0 |
21/05/2013 |
11.47
|
200 | 11.53 | 11.53 | 11.10 | 0 | 0 | 0 |
20/05/2013 |
11.53
|
2,200 | 11.16 | 11.53 | 11.10 | 0 | 0 | 0 |
17/05/2013 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
16/05/2013 |
11.16
|
100 | 11.34 | 11.34 | 11.16 | 0 | 0 | 0 |
15/05/2013 |
11.34
|
100 | 11.10 | 11.34 | 11.34 | 0 | 0 | 0 |
14/05/2013 |
11.10
|
400 | 11.40 | 11.40 | 11.10 | 0 | 0 | 0 |
13/05/2013 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
10/05/2013 |
11.40
|
100 | 11.10 | 11.40 | 11.40 | 0 | 0 | 0 |
09/05/2013 |
11.10
|
500 | 11.47 | 11.47 | 11.10 | 0 | 0 | 0 |
08/05/2013 |
11.47
|
1,200 | 11.47 | 11.47 | 11.10 | 0 | 0 | 0 |
07/05/2013 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 |
06/05/2013 |
11.47
|
2,800 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 |
03/05/2013 |
11.47
|
100 | 11.10 | 11.47 | 11.47 | 0 | 0 | 0 |
02/05/2013 |
11.10
|
4,200 | 11.22 | 11.22 | 11.10 | 0 | 0 | 0 |
26/04/2013 |
11.22
|
1,800 | 11.34 | 11.34 | 11.22 | 0 | 0 | 0 |
25/04/2013 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
24/04/2013 |
11.34
|
1,600 | 11.59 | 11.59 | 11.34 | 0 | 0 | 0 |
23/04/2013 |
11.59
|
1,100 | 11.16 | 11.59 | 11.40 | 0 | 0 | 0 |
22/04/2013 |
11.16
|
5,200 | 11.10 | 11.16 | 10.97 | 500 | 0 | 0.0 |
18/04/2013 |
11.10
|
200 | 11.22 | 11.22 | 11.10 | 200 | 0 | 0.0 |
17/04/2013 |
11.22
|
2,600 | 11.22 | 11.34 | 11.16 | 400 | 0 | 0.0 |
16/04/2013 |
11.22
|
200 | 11.10 | 11.22 | 11.22 | 0 | 0 | 0 |
15/04/2013 |
11.10
|
1,800 | 11.22 | 11.22 | 11.03 | 0 | 0 | 0 |
12/04/2013 |
11.22
|
2,500 | 11.10 | 11.22 | 10.91 | 0 | 0 | 0 |
11/04/2013 |
11.10
|
3,300 | 11.10 | 11.10 | 10.79 | 0 | 0 | 0 |
10/04/2013 |
11.10
|
3,400 | 11.28 | 11.28 | 11.10 | 0 | 0 | 0 |
09/04/2013 |
11.28
|
1,700 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
08/04/2013 |
11.28
|
2,100 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
05/04/2013 |
11.28
|
6,400 | 11.10 | 11.28 | 11.10 | 0 | 0 | 0 |
04/04/2013 |
11.10
|
300 | 11.28 | 11.28 | 11.10 | 0 | 0 | 0 |
03/04/2013 |
11.28
|
4,700 | 11.28 | 11.28 | 11.22 | 0 | 0 | 0 |
02/04/2013 |
11.28
|
4,200 | 11.28 | 11.34 | 11.22 | 0 | 0 | 0 |
01/04/2013 |
11.28
|
6,000 | 11.10 | 11.28 | 11.10 | 0 | 0 | 0 |
29/03/2013 |
11.10
|
6,900 | 10.91 | 11.22 | 10.97 | 0 | 0 | 0 |
28/03/2013 |
10.91
|
1,600 | 11.28 | 11.28 | 10.79 | 0 | 0 | 0 |
27/03/2013 |
11.28
|
15,200 | 10.91 | 11.28 | 10.97 | 0 | 0 | 0 |
26/03/2013 |
10.91
|
6,500 | 10.66 | 11.10 | 10.91 | 0 | 0 | 0 |
25/03/2013 |
10.66
|
1,700 | 10.79 | 10.79 | 10.66 | 0 | 0 | 0 |
22/03/2013 |
10.79
|
1,400 | 10.97 | 10.97 | 10.79 | 0 | 0 | 0 |
21/03/2013 |
10.97
|
1,200 | 11.10 | 11.10 | 10.79 | 0 | 0 | 0 |
20/03/2013 |
11.10
|
5,700 | 10.66 | 11.10 | 10.79 | 0 | 0 | 0 |
19/03/2013 |
10.66
|
9,500 | 11.10 | 11.10 | 10.60 | 0 | 0 | 0 |
18/03/2013 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
15/03/2013 |
11.10
|
0 | 10.48 | 11.10 | 11.10 | 0 | 0 | 0 |
14/03/2013 |
10.48
|
3,200 | 10.97 | 11.22 | 10.48 | 0 | 0 | 0 |
13/03/2013 |
10.97
|
800 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
12/03/2013 |
10.97
|
1,400 | 11.40 | 11.47 | 10.97 | 0 | 0 | 0 |
11/03/2013 |
11.40
|
1,300 | 10.85 | 11.40 | 10.85 | 0 | 200 | -0.0 |
08/03/2013 |
10.85
|
400 | 10.79 | 10.85 | 10.85 | 0 | 0 | 0 |
07/03/2013 |
10.79
|
1,600 | 10.66 | 10.85 | 10.79 | 0 | 0 | 0 |
06/03/2013 |
10.66
|
3,200 | 10.60 | 10.85 | 10.60 | 0 | 3,000 | -0.1 |
05/03/2013 |
10.60
|
6,700 | 10.91 | 10.91 | 10.60 | 0 | 0 | 0 |
04/03/2013 |
10.91
|
3,500 | 10.85 | 11.03 | 10.91 | 0 | 0 | 0 |
01/03/2013 |
10.85
|
1,600 | 11.10 | 11.10 | 10.85 | 0 | 0 | 0 |
28/02/2013 |
11.10
|
1,000 | 10.85 | 11.10 | 11.10 | 0 | 0 | 0 |
27/02/2013 |
10.85
|
5,900 | 11.03 | 11.10 | 10.85 | 0 | 0 | 0 |
26/02/2013 |
11.03
|
4,300 | 11.03 | 11.10 | 10.79 | 0 | 0 | 0 |
25/02/2013 |
11.03
|
1,600 | 11.10 | 11.10 | 11.03 | 0 | 0 | 0 |
22/02/2013 |
11.10
|
6,000 | 10.73 | 11.10 | 11.10 | 0 | 0 | 0 |
21/02/2013 |
10.73
|
11,600 | 11.71 | 11.71 | 10.73 | 0 | 0 | 0 |
20/02/2013 |
11.71
|
6,200 | 12.39 | 12.39 | 11.71 | 600 | 0 | 0.0 |
19/02/2013 |
12.39
|
13,900 | 13.38 | 13.38 | 12.08 | 3,400 | 0 | 0.1 |
18/02/2013 |
13.38
|
300 | 12.27 | 13.38 | 12.45 | 0 | 0 | 0 |
08/02/2013 |
12.27
|
1,300 | 12.20 | 12.27 | 12.20 | 0 | 0 | 0 |
07/02/2013 |
12.20
|
2,400 | 11.83 | 12.33 | 11.83 | 400 | 0 | 0.0 |
06/02/2013 |
11.83
|
0 | 12.02 | 11.83 | 11.83 | 0 | 0 | 0 |
05/02/2013 |
12.02
|
2,700 | 11.71 | 12.02 | 11.65 | 0 | 0 | 0 |
04/02/2013 |
11.71
|
6,600 | 12.02 | 12.20 | 11.71 | 0 | 0 | 0 |