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) |
2.50 | 119.05% | 3,933,400 | -23,100 | -0.1 |
1.90
4.60
4.60
|
2 tháng
(2024-07-22) |
2.30 | 100% | 4,188,400 | -15,700 | -0.1 |
1.90
4.60
4.60
|
3 tháng
(2024-06-21) |
2.10 | 84% | 4,953,300 | -15,700 | -0.1 |
1.90
4.60
4.60
|
6 tháng
(2024-03-25) |
1.50 | 48.39% | 7,786,000 | -48,200 | -0.2 |
1.90
4.60
4.60
|
12 tháng
(2023-09-25) |
0.20 | 4.55% | 16,894,100 | 27,200 | 0.1 |
1.90
4.60
4.60
|
24 tháng
(2022-09-30) |
0.30 | 6.98% | 34,195,010 | 23,300 | 0.1 |
1.80
4.60
4.60
|
36 tháng
(2021-10-05) |
-7.10 | -60.68% | 64,295,941 | 20,600 | -0.0 |
1.80
14.20
4.60
|
60 tháng
(2019-10-16) |
3 | 187.50% | 195,471,805 | 94,800 | 0.9 |
0.70
21.30
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2013 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
03/07/2013 |
8.60
|
1,100 | 8 | 8.60 | 8.60 | 0 | 0 | 0 |
02/07/2013 |
8
|
3,300 | 7.40 | 8 | 6.70 | 0 | 0 | 0 |
01/07/2013 |
7.40
|
1,200 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 |
28/06/2013 |
8.20
|
400 | 9 | 9 | 8.20 | 0 | 0 | 0 |
27/06/2013 |
9
|
500 | 10 | 10 | 9 | 0 | 0 | 0 |
26/06/2013 |
10
|
500 | 11.10 | 11.10 | 10 | 0 | 0 | 0 |
25/06/2013 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
24/06/2013 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
21/06/2013 |
11.10
|
1,500 | 11.30 | 11.30 | 10.20 | 0 | 0 | 0 |
20/06/2013 |
11.30
|
500 | 10.30 | 11.30 | 11.30 | 0 | 0 | 0 |
19/06/2013 |
10.30
|
300 | 11.40 | 11.40 | 10.30 | 0 | 0 | 0 |
18/06/2013 |
11.40
|
2,000 | 10.90 | 11.40 | 9.90 | 0 | 0 | 0 |
17/06/2013 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
14/06/2013 |
10.90
|
2,000 | 10.90 | 10.90 | 10.10 | 0 | 0 | 0 |
13/06/2013 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
12/06/2013 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
11/06/2013 |
10.90
|
1,000 | 12 | 12 | 10.90 | 0 | 0 | 0 |
10/06/2013 |
12
|
58,600 | 12.30 | 12.70 | 11 | 0 | 0 | 0 |
07/06/2013 |
12.30
|
61,300 | 11.90 | 12.60 | 10.90 | 0 | 0 | 0 |
06/06/2013 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
05/06/2013 |
11.90
|
58,400 | 12.10 | 12.60 | 10.90 | 0 | 0 | 0 |
04/06/2013 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
03/06/2013 |
12.10
|
300 | 13.40 | 13.40 | 12.10 | 0 | 0 | 0 |
31/05/2013 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
30/05/2013 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
29/05/2013 |
13.40
|
800 | 12.60 | 13.40 | 11.50 | 0 | 0 | 0 |
28/05/2013 |
12.60
|
72,300 | 12.70 | 12.80 | 11.70 | 0 | 0 | 0 |
27/05/2013 |
12.70
|
46,900 | 12.20 | 12.80 | 11.20 | 0 | 0 | 0 |
24/05/2013 |
12.20
|
40,000 | 12.90 | 12.90 | 11.80 | 0 | 0 | 0 |
23/05/2013 |
12.90
|
80,500 | 13.10 | 13.10 | 12 | 0 | 0 | 0 |
22/05/2013 |
13.10
|
110,700 | 13.20 | 13.30 | 12.10 | 0 | 0 | 0 |
21/05/2013 |
13.20
|
58,900 | 13.30 | 13.40 | 12.30 | 0 | 0 | 0 |
20/05/2013 |
13.30
|
77,400 | 13.30 | 13.70 | 12.40 | 0 | 0 | 0 |
17/05/2013 |
13.30
|
71,600 | 12.60 | 13.30 | 12.20 | 0 | 0 | 0 |
16/05/2013 |
12.60
|
58,800 | 13 | 13.30 | 12.50 | 0 | 0 | 0 |
15/05/2013 |
13
|
76,400 | 12.50 | 13 | 11.50 | 0 | 0 | 0 |
14/05/2013 |
12.50
|
43,500 | 12.50 | 12.50 | 11.80 | 0 | 0 | 0 |
13/05/2013 |
12.50
|
80,900 | 11.90 | 13.40 | 11.60 | 0 | 0 | 0 |
10/05/2013 |
11.90
|
75,800 | 11.30 | 12.60 | 11.10 | 0 | 0 | 0 |
09/05/2013 |
11.30
|
74,200 | 10.10 | 12.40 | 10.40 | 0 | 0 | 0 |
08/05/2013 |
10.10
|
74,800 | 10.90 | 11.50 | 10.10 | 0 | 0 | 0 |
07/05/2013 |
10.90
|
61,200 | 10.80 | 11 | 9.90 | 0 | 0 | 0 |
06/05/2013 |
10.80
|
96,800 | 10.70 | 10.80 | 9.90 | 0 | 0 | 0 |
03/05/2013 |
10.70
|
76,500 | 10.70 | 10.90 | 9.80 | 0 | 0 | 0 |
02/05/2013 |
10.70
|
48,900 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0 |
26/04/2013 |
10.90
|
60,000 | 11.10 | 11.30 | 10.30 | 0 | 0 | 0 |
25/04/2013 |
11.10
|
68,800 | 11.20 | 11.40 | 10.20 | 0 | 0 | 0 |
24/04/2013 |
11.20
|
62,300 | 11.60 | 11.60 | 10.60 | 0 | 0 | 0 |
23/04/2013 |
11.60
|
59,900 | 11.30 | 11.60 | 10.30 | 0 | 0 | 0 |
22/04/2013 |
11.30
|
59,400 | 11.50 | 11.50 | 10.50 | 0 | 0 | 0 |
18/04/2013 |
11.50
|
65,100 | 11.60 | 12 | 10.60 | 0 | 0 | 0 |
17/04/2013 |
11.60
|
74,600 | 11.60 | 11.60 | 10.70 | 0 | 0 | 0 |
16/04/2013 |
11.60
|
41,300 | 11.60 | 11.80 | 10.50 | 0 | 0 | 0 |
15/04/2013 |
11.60
|
45,100 | 11.60 | 12.40 | 10.80 | 0 | 0 | 0 |
12/04/2013 |
11.60
|
75,000 | 11.50 | 11.80 | 10.50 | 0 | 0 | 0 |
11/04/2013 |
11.50
|
72,200 | 12 | 12 | 11.50 | 0 | 0 | 0 |
10/04/2013 |
12
|
70,400 | 11.70 | 12 | 10.80 | 0 | 0 | 0 |
09/04/2013 |
11.70
|
63,600 | 11.80 | 11.80 | 10.90 | 0 | 0 | 0 |
08/04/2013 |
11.80
|
55,000 | 11.90 | 12.50 | 11 | 0 | 0 | 0 |
05/04/2013 |
11.90
|
63,600 | 12 | 13 | 11 | 0 | 0 | 0 |
04/04/2013 |
12
|
58,400 | 11.30 | 12.40 | 10.50 | 0 | 0 | 0 |
03/04/2013 |
11.30
|
51,400 | 11.80 | 11.90 | 10.90 | 0 | 0 | 0 |
02/04/2013 |
11.80
|
66,400 | 11.80 | 11.90 | 10.90 | 0 | 0 | 0 |
01/04/2013 |
11.80
|
58,400 | 11.80 | 11.90 | 10.90 | 0 | 0 | 0 |
29/03/2013 |
11.80
|
71,500 | 11.40 | 11.90 | 10.50 | 0 | 0 | 0 |
28/03/2013 |
11.40
|
72,400 | 11.30 | 11.40 | 10.40 | 0 | 0 | 0 |
27/03/2013 |
11.30
|
51,200 | 11.50 | 11.90 | 10.60 | 0 | 0 | 0 |
26/03/2013 |
11.50
|
76,800 | 11.60 | 11.90 | 11 | 0 | 0 | 0 |
25/03/2013 |
11.60
|
58,600 | 11.20 | 11.80 | 10.40 | 0 | 0 | 0 |
22/03/2013 |
11.20
|
72,400 | 11.90 | 12 | 11 | 0 | 0 | 0 |
21/03/2013 |
11.90
|
77,100 | 12.20 | 12.20 | 11 | 0 | 0 | 0 |
20/03/2013 |
12.20
|
100,800 | 11.90 | 12.40 | 11 | 0 | 0 | 0 |
19/03/2013 |
11.90
|
71,500 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
18/03/2013 |
11.90
|
100,600 | 12.20 | 12.20 | 11.80 | 0 | 0 | 0 |
15/03/2013 |
12.20
|
75,500 | 12.70 | 13.10 | 11.70 | 0 | 0 | 0 |
14/03/2013 |
12.70
|
101,100 | 12.40 | 12.70 | 11.40 | 0 | 0 | 0 |
13/03/2013 |
12.40
|
95,900 | 12.40 | 12.40 | 11.20 | 0 | 0 | 0 |
12/03/2013 |
12.40
|
80,900 | 11.80 | 12.40 | 10.70 | 0 | 0 | 0 |
11/03/2013 |
11.80
|
101,100 | 11.90 | 12.10 | 11 | 0 | 0 | 0 |
08/03/2013 |
11.90
|
107,000 | 10.90 | 11.90 | 9.90 | 0 | 0 | 0 |
07/03/2013 |
10.90
|
102,200 | 11.80 | 12.40 | 10.90 | 0 | 0 | 0 |
06/03/2013 |
11.80
|
99,700 | 12.90 | 12.90 | 11.70 | 0 | 0 | 0 |
05/03/2013 |
12.90
|
45,300 | 13.60 | 13.60 | 12.30 | 0 | 0 | 0 |
04/03/2013 |
13.60
|
60,900 | 13.90 | 13.90 | 12.80 | 0 | 0 | 0 |
01/03/2013 |
13.90
|
43,300 | 13.90 | 14 | 12.80 | 0 | 0 | 0 |
28/02/2013 |
13.90
|
44,200 | 12.90 | 13.90 | 11.70 | 0 | 0 | 0 |
27/02/2013 |
12.90
|
34,400 | 14.40 | 14.40 | 12.90 | 0 | 0 | 0 |
26/02/2013 |
14.40
|
41,100 | 14.50 | 14.50 | 13.10 | 0 | 0 | 0 |
25/02/2013 |
14.50
|
31,900 | 14.40 | 14.50 | 12.70 | 0 | 0 | 0 |
22/02/2013 |
14.40
|
44,800 | 15 | 16 | 13.50 | 0 | 0 | 0 |
21/02/2013 |
15
|
45,300 | 16.60 | 18.20 | 15 | 0 | 0 | 0 |
20/02/2013 |
16.60
|
37,700 | 15.90 | 17.50 | 15.50 | 0 | 0 | 0 |
19/02/2013 |
15.90
|
39,700 | 17.50 | 18.50 | 15.90 | 0 | 0 | 0 |
18/02/2013 |
17.50
|
33,600 | 17.40 | 19 | 17.50 | 0 | 0 | 0 |
08/02/2013 |
17.40
|
34,100 | 17.40 | 18.50 | 15.80 | 0 | 0 | 0 |
07/02/2013 |
17.40
|
47,300 | 17.90 | 17.90 | 17.30 | 0 | 0 | 0 |
06/02/2013 |
17.90
|
50,300 | 17.50 | 18.50 | 16 | 0 | 0 | 0 |
05/02/2013 |
17.50
|
41,200 | 18.90 | 18.90 | 17.10 | 0 | 0 | 0 |
04/02/2013 |
18.90
|
26,900 | 21 | 21 | 18.90 | 0 | 0 | 0 |