Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
1 | 1.74% | 3,800 | 0 | 0 |
57.40
58.50
58.50
|
2 tháng
(2024-09-16) |
1 | 1.74% | 3,900 | 0 | 0 |
57.40
58.50
58.50
|
3 tháng
(2024-08-16) |
2 | 3.54% | 12,800 | 0 | 0 |
56.50
58.50
58.50
|
6 tháng
(2024-05-20) |
11.30 | 23.94% | 44,000 | -100 | -0.0 |
45.94
58.50
58.50
|
12 tháng
(2023-11-20) |
12.47 | 27.08% | 2,089,466 | -3,010 | -0.1 |
45.06
58.50
58.50
|
24 tháng
(2022-11-25) |
10.98 | 23.10% | 7,719,763 | -6,727 | -0.3 |
44.50
58.50
58.50
|
36 tháng
(2021-11-30) |
15.84 | 37.14% | 10,020,175 | -6,727 | -0.3 |
35.96
62.36
58.50
|
60 tháng
(2019-12-11) |
36.77 | 169.22% | 14,220,738 | -195,755 | -4.5 |
17.31
62.36
58.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/08/2013 |
5.50
|
192,060 | 5.50 | 5.50 | 5.46 | 0 | 0 | 0 |
29/08/2013 |
5.50
|
500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
28/08/2013 |
5.50
|
285,000 | 5.50 | 5.50 | 5.46 | 0 | 0 | 0 |
27/08/2013 |
5.50
|
313,353 | 5.00 | 5.50 | 5.23 | 9,500 | 53 | 0.2 |
26/08/2013 |
5.00
|
6,600 | 4.59 | 5.00 | 4.55 | 0 | 6,000 | -0.1 |
23/08/2013 |
4.59
|
100 | 4.75 | 4.75 | 4.59 | 0 | 0 | 0 |
22/08/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
21/08/2013 |
4.75
|
600 | 4.80 | 4.80 | 4.75 | 0 | 0 | 0 |
20/08/2013 |
4.80
|
600 | 4.80 | 4.80 | 4.80 | 0 | 600 | -0.0 |
19/08/2013 |
4.80
|
500 | 4.73 | 4.80 | 4.78 | 0 | 0 | 0 |
16/08/2013 |
4.73
|
700 | 4.66 | 4.78 | 4.73 | 0 | 0 | 0 |
15/08/2013 |
4.66
|
400 | 5.00 | 5.00 | 4.66 | 0 | 0 | 0 |
14/08/2013 |
5.00
|
100 | 4.62 | 5.00 | 5.00 | 0 | 0 | 0 |
13/08/2013 |
4.62
|
2,100 | 4.71 | 4.71 | 4.59 | 200 | 0 | 0.0 |
12/08/2013 |
4.71
|
600 | 4.57 | 4.71 | 4.69 | 0 | 0 | 0 |
09/08/2013 |
4.57
|
400 | 4.69 | 4.69 | 4.57 | 0 | 0 | 0 |
08/08/2013 |
4.69
|
1,700 | 4.78 | 4.78 | 4.69 | 500 | 0 | 0.0 |
07/08/2013 |
4.78
|
100 | 4.66 | 4.78 | 4.78 | 0 | 0 | 0 |
06/08/2013 |
4.66
|
300 | 4.59 | 5.05 | 4.66 | 0 | 0 | 0 |
05/08/2013 |
4.59
|
51,300 | 4.98 | 5.46 | 4.55 | 0 | 0 | 0 |
02/08/2013 |
4.98
|
1,600 | 5.46 | 5.66 | 4.98 | 0 | 0 | 0 |
01/08/2013 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
31/07/2013 |
5.46
|
1,100 | 5.46 | 5.46 | 5.44 | 0 | 0 | 0 |
30/07/2013 |
5.46
|
10,000 | 5.64 | 5.64 | 5.09 | 0 | 5,000 | -0.1 |
29/07/2013 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
26/07/2013 |
5.64
|
100 | 6.23 | 6.23 | 5.64 | 0 | 0 | 0 |
25/07/2013 |
6.23
|
100 | 6.07 | 6.23 | 6.23 | 0 | 0 | 0 |
24/07/2013 |
6.07
|
100 | 5.59 | 6.07 | 6.07 | 0 | 0 | 0 |
23/07/2013 |
5.59
|
2,200 | 5.94 | 6.46 | 5.59 | 2,100 | 2,100 | 0 |
22/07/2013 |
5.94
|
1,200 | 6.37 | 6.37 | 5.94 | 0 | 0 | 0 |
19/07/2013 |
6.37
|
100 | 5.87 | 6.37 | 6.37 | 0 | 0 | 0 |
18/07/2013 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
17/07/2013 |
5.87
|
100 | 6.37 | 6.37 | 5.87 | 0 | 0 | 0 |
16/07/2013 |
6.37
|
3,300 | 6.03 | 6.37 | 6.03 | 0 | 0 | 0 |
15/07/2013 |
6.03
|
200 | 5.69 | 6.03 | 5.55 | 0 | 0 | 0 |
12/07/2013 |
5.69
|
200 | 5.66 | 5.69 | 5.69 | 0 | 0 | 0 |
11/07/2013 |
5.66
|
200 | 5.64 | 5.69 | 5.66 | 0 | 0 | 0 |
10/07/2013 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
09/07/2013 |
5.64
|
100 | 6.03 | 6.03 | 5.64 | 0 | 0 | 0 |
08/07/2013 |
6.03
|
1,300 | 5.73 | 6.03 | 5.91 | 0 | 0 | 0 |
05/07/2013 |
5.73
|
4,800 | 6.10 | 6.10 | 5.73 | 0 | 0 | 0 |
04/07/2013 |
6.10
|
3,200 | 6.03 | 6.10 | 5.91 | 0 | 0 | 0 |
03/07/2013 |
6.03
|
1,600 | 5.57 | 6.03 | 5.55 | 0 | 0 | 0 |
02/07/2013 |
5.57
|
1,800 | 5.46 | 6.00 | 5.46 | 0 | 0 | 0 |
01/07/2013 |
5.46
|
2,300 | 5.09 | 5.59 | 5.23 | 0 | 0 | 0 |
28/06/2013 |
5.09
|
0 | 5.03 | 5.09 | 5.09 | 0 | 0 | 0 |
27/06/2013 |
5.03
|
5,000 | 5.23 | 5.37 | 5.03 | 0 | 0 | 0 |
26/06/2013 |
5.23
|
3,800 | 5.48 | 6.03 | 4.94 | 100 | 0 | 0.0 |
25/06/2013 |
5.48
|
2,300 | 5.80 | 6.14 | 5.48 | 0 | 0 | 0 |
24/06/2013 |
5.80
|
300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
21/06/2013 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
20/06/2013 |
5.80
|
300 | 5.80 | 6.35 | 5.80 | 0 | 0 | 0 |
19/06/2013 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
18/06/2013 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
17/06/2013 |
5.80
|
100 | 6.12 | 6.12 | 5.80 | 0 | 0 | 0 |
14/06/2013 |
6.12
|
100 | 5.73 | 6.12 | 6.12 | 0 | 0 | 0 |
13/06/2013 |
5.73
|
500 | 5.80 | 5.91 | 5.73 | 0 | 0 | 0 |
12/06/2013 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
11/06/2013 |
5.80
|
3,900 | 6.14 | 6.14 | 5.73 | 0 | 0 | 0 |
10/06/2013 |
6.14
|
100 | 6.37 | 6.37 | 6.14 | 0 | 0 | 0 |
07/06/2013 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
06/06/2013 |
6.37
|
100 | 6.14 | 6.37 | 6.37 | 0 | 0 | 0 |
05/06/2013 |
6.14
|
5,800 | 5.85 | 6.14 | 5.78 | 0 | 0 | 0 |
04/06/2013 |
5.85
|
2,800 | 5.73 | 5.85 | 5.73 | 0 | 0 | 0 |
03/06/2013 |
5.73
|
400 | 5.71 | 5.73 | 5.73 | 0 | 0 | 0 |
31/05/2013 |
5.71
|
10,000 | 5.71 | 5.87 | 5.71 | 0 | 0 | 0 |
30/05/2013 |
5.71
|
7,500 | 5.69 | 5.71 | 5.16 | 0 | 0 | 0 |
29/05/2013 |
5.69
|
6,100 | 5.48 | 5.69 | 5.34 | 0 | 0 | 0 |
28/05/2013 |
5.48
|
200 | 5.66 | 5.66 | 5.48 | 0 | 0 | 0 |
27/05/2013 |
5.66
|
1,200 | 5.48 | 5.69 | 5.48 | 0 | 0 | 0 |
24/05/2013 |
5.48
|
400 | 5.19 | 5.48 | 5.46 | 0 | 0 | 0 |
23/05/2013 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
22/05/2013 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
21/05/2013 |
5.19
|
500 | 5.23 | 5.25 | 5.19 | 0 | 0 | 0 |
20/05/2013 |
5.23
|
3,100 | 5.34 | 5.80 | 5.23 | 0 | 0 | 0 |
17/05/2013 |
5.34
|
3,100 | 5.69 | 5.80 | 5.34 | 0 | 0 | 0 |
16/05/2013 |
5.69
|
4,600 | 5.64 | 5.69 | 5.64 | 0 | 0 | 0 |
15/05/2013 |
5.64
|
200 | 5.55 | 5.64 | 5.09 | 0 | 0 | 0 |
14/05/2013 |
5.55
|
500 | 5.78 | 5.78 | 5.55 | 0 | 0 | 0 |
13/05/2013 |
5.78
|
200 | 5.34 | 5.78 | 5.25 | 0 | 0 | 0 |
10/05/2013 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
09/05/2013 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
08/05/2013 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
07/05/2013 |
5.34
|
500 | 5.57 | 5.57 | 5.34 | 0 | 0 | 0 |
06/05/2013 |
5.57
|
600 | 5.78 | 5.78 | 5.57 | 0 | 0 | 0 |
03/05/2013 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
02/05/2013 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
26/04/2013 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
25/04/2013 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
24/04/2013 |
5.78
|
1,600 | 5.80 | 5.80 | 5.78 | 1,600 | 0 | 0.0 |
23/04/2013 |
5.80
|
4,300 | 5.30 | 5.82 | 5.78 | 0 | 0 | 0 |
22/04/2013 |
5.30
|
200 | 4.82 | 5.30 | 5.30 | 0 | 0 | 0 |
18/04/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
17/04/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
16/04/2013 |
4.82
|
100 | 4.80 | 4.82 | 4.82 | 0 | 0 | 0 |
15/04/2013 |
4.80
|
5,700 | 4.78 | 5.25 | 4.80 | 0 | 0 | 0 |
12/04/2013 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
11/04/2013 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
10/04/2013 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
09/04/2013 |
4.78
|
4,900 | 5.23 | 5.59 | 4.78 | 4,800 | 4,900 | -0.0 |