Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
12.89 | 36.08% | 12,700 | 2,900 | 0.1 |
35.71
57.60
48.60
|
2 tháng
(2024-07-22) |
12.79 | 35.70% | 14,400 | 2,800 | 0.1 |
35.42
57.60
48.60
|
3 tháng
(2024-06-24) |
10.43 | 27.33% | 17,900 | 5,500 | 0.2 |
35.42
57.60
48.60
|
6 tháng
(2024-03-25) |
16.88 | 53.23% | 37,200 | 4,400 | 0.2 |
31.72
57.60
48.60
|
12 tháng
(2023-09-26) |
15.94 | 48.79% | 52,400 | 9,700 | 0.4 |
26.41
57.60
48.60
|
24 tháng
(2022-10-03) |
17.70 | 57.29% | 120,956 | 33,500 | 1.3 |
21.28
57.60
48.60
|
36 tháng
(2021-10-06) |
20.07 | 70.35% | 481,762 | 71,100 | 2.5 |
21.28
57.60
48.60
|
60 tháng
(2019-10-17) |
30.44 | 167.64% | 690,132 | 124,030 | 4.1 |
18.16
57.60
48.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
5.10
|
1,200 | 5.01 | 5.10 | 5.06 | 0 | 0 | 0 |
01/02/2013 |
5.01
|
12,000 | 5.10 | 5.10 | 5.01 | 0 | 0 | 0 |
31/01/2013 |
5.10
|
100 | 5.06 | 5.10 | 5.10 | 0 | 0 | 0 |
30/01/2013 |
5.06
|
25,000 | 5.06 | 5.06 | 5.06 | 6,000 | 0 | 0.1 |
29/01/2013 |
5.06
|
12,000 | 5.06 | 5.06 | 5.06 | 6,000 | 0 | 0.1 |
28/01/2013 |
5.06
|
15,100 | 5.06 | 5.06 | 5.06 | 6,000 | 0 | 0.1 |
25/01/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
24/01/2013 |
5.06
|
6,900 | 5.06 | 5.06 | 5.06 | 6,000 | 0 | 0.1 |
23/01/2013 |
5.06
|
9,800 | 5.06 | 5.06 | 5.06 | 6,000 | 0 | 0.1 |
22/01/2013 |
5.06
|
7,200 | 5.06 | 5.06 | 5.06 | 6,000 | 0 | 0.1 |
21/01/2013 |
5.06
|
7,200 | 5.06 | 5.06 | 5.06 | 6,000 | 0 | 0.0 |
18/01/2013 |
5.06
|
1,800 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
17/01/2013 |
5.06
|
15,000 | 5.06 | 5.06 | 5.06 | 6,000 | 0 | 0.1 |
16/01/2013 |
5.06
|
5,100 | 5.06 | 5.50 | 5.06 | 0 | 0 | 0 |
15/01/2013 |
5.06
|
9,600 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
14/01/2013 |
5.06
|
7,500 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
11/01/2013 |
5.06
|
7,900 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
10/01/2013 |
5.06
|
6,200 | 5.06 | 5.06 | 5.01 | 0 | 0 | 0 |
09/01/2013 |
5.06
|
1,400 | 5.01 | 5.06 | 5.06 | 0 | 0 | 0 |
08/01/2013 |
5.01
|
10,600 | 5.01 | 5.06 | 5.01 | 6,000 | 0 | 0.1 |
07/01/2013 |
5.01
|
1,000 | 5.01 | 5.06 | 5.01 | 0 | 0 | 0 |
04/01/2013 |
5.01
|
9,300 | 5.15 | 5.15 | 5.01 | 0 | 0 | 0 |
03/01/2013 |
5.15
|
8,300 | 5.06 | 5.15 | 5.01 | 5,900 | 0 | 0.1 |
02/01/2013 |
5.06
|
10,500 | 4.96 | 5.06 | 5.01 | 0 | 0 | 0 |
28/12/2012 |
4.96
|
16,900 | 4.91 | 4.96 | 4.91 | 5,900 | 0 | 0.1 |
27/12/2012 |
4.91
|
100 | 5.40 | 5.40 | 4.91 | 0 | 0 | 0 |
26/12/2012 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
25/12/2012 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
24/12/2012 |
5.40
|
100 | 5.10 | 5.40 | 5.40 | 0 | 0 | 0 |
21/12/2012 |
5.10
|
5,900 | 5.20 | 5.20 | 5.10 | 5,900 | 0 | 0.1 |
20/12/2012 |
5.20
|
400 | 4.96 | 5.20 | 4.71 | 0 | 0 | 0 |
19/12/2012 |
4.96
|
200 | 5.15 | 5.30 | 4.96 | 0 | 0 | 0 |
18/12/2012 |
5.15
|
1,600 | 5.15 | 5.15 | 4.71 | 1,500 | 0 | 0.0 |
17/12/2012 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
14/12/2012 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
13/12/2012 |
5.15
|
2,500 | 5.20 | 5.20 | 5.15 | 2,500 | 0 | 0.0 |
12/12/2012 |
5.20
|
7,000 | 5.25 | 5.25 | 5.20 | 7,000 | 0 | 0.1 |
11/12/2012 |
5.25
|
7,000 | 5.30 | 5.30 | 5.25 | 7,000 | 0 | 0.1 |
10/12/2012 |
5.30
|
7,300 | 5.40 | 5.40 | 5.30 | 7,300 | 0 | 0.1 |
07/12/2012 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
06/12/2012 |
5.40
|
1,000 | 5.84 | 5.84 | 5.40 | 0 | 0 | 0 |
05/12/2012 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
04/12/2012 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
03/12/2012 |
5.84
|
4,500 | 5.69 | 5.84 | 5.84 | 0 | 0 | 0 |
30/11/2012 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
29/11/2012 |
5.69
|
5,000 | 5.40 | 5.69 | 5.69 | 0 | 0 | 0 |
28/11/2012 |
5.40
|
500 | 5.35 | 5.40 | 5.40 | 0 | 0 | 0 |
27/11/2012 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
26/11/2012 |
5.35
|
1,000 | 5.69 | 5.69 | 5.35 | 1,000 | 0 | 0.0 |
23/11/2012 |
5.69
|
12,000 | 5.40 | 5.69 | 5.69 | 0 | 0 | 0 |
22/11/2012 |
5.40
|
100 | 5.84 | 5.84 | 5.40 | 0 | 0 | 0 |
21/11/2012 |
5.84
|
9,000 | 5.69 | 5.84 | 5.84 | 0 | 0 | 0 |
20/11/2012 |
5.69
|
19,000 | 5.35 | 5.69 | 5.69 | 0 | 0 | 0 |
19/11/2012 |
5.35
|
7,000 | 5.74 | 5.74 | 5.35 | 2,000 | 0 | 0.0 |
16/11/2012 |
5.74
|
5,000 | 5.69 | 5.74 | 5.74 | 0 | 0 | 0 |
15/11/2012 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
14/11/2012 |
5.69
|
4,000 | 5.60 | 5.69 | 5.69 | 0 | 0 | 0 |
13/11/2012 |
5.60
|
10,800 | 5.89 | 5.89 | 5.30 | 0 | 0 | 0 |
12/11/2012 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
09/11/2012 |
5.89
|
6,000 | 5.84 | 5.89 | 5.89 | 0 | 0 | 0 |
08/11/2012 |
5.84
|
7,000 | 5.74 | 5.84 | 5.84 | 0 | 0 | 0 |
07/11/2012 |
5.74
|
5,000 | 5.40 | 5.74 | 5.74 | 0 | 0 | 0 |
06/11/2012 |
5.40
|
200 | 5.69 | 5.69 | 5.40 | 0 | 0 | 0 |
05/11/2012 |
5.69
|
5,000 | 5.50 | 5.69 | 5.69 | 0 | 0 | 0 |
02/11/2012 |
5.50
|
2,100 | 5.64 | 5.64 | 5.20 | 0 | 0 | 0 |
01/11/2012 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
31/10/2012 |
5.64
|
0 | 5.69 | 5.64 | 5.64 | 0 | 0 | 0 |
30/10/2012 |
5.69
|
9,500 | 5.50 | 5.69 | 5.40 | 0 | 0 | 0 |
29/10/2012 |
5.50
|
1,000 | 5.69 | 5.69 | 5.50 | 1,000 | 0 | 0.0 |
26/10/2012 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
25/10/2012 |
5.69
|
5,000 | 5.40 | 5.69 | 5.69 | 0 | 0 | 0 |
24/10/2012 |
5.40
|
3,000 | 5.45 | 5.45 | 5.40 | 0 | 0 | 0 |
23/10/2012 |
5.45
|
300 | 5.10 | 5.45 | 5.45 | 0 | 0 | 0 |
22/10/2012 |
5.10
|
6,600 | 5.55 | 5.94 | 5.10 | 3,600 | 0 | 0.0 |
19/10/2012 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
18/10/2012 |
5.55
|
100 | 6.14 | 6.14 | 5.55 | 100 | 0 | 0.0 |
17/10/2012 |
6.14
|
5,000 | 5.64 | 6.14 | 6.14 | 0 | 0 | 0 |
16/10/2012 |
5.64
|
7,000 | 5.15 | 5.64 | 5.64 | 0 | 0 | 0 |
15/10/2012 |
5.15
|
100 | 5.60 | 5.60 | 5.15 | 0 | 0 | 0 |
12/10/2012 |
5.60
|
5,000 | 5.40 | 5.60 | 5.60 | 0 | 0 | 0 |
11/10/2012 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
10/10/2012 |
5.40
|
5,000 | 5.35 | 5.40 | 5.40 | 0 | 0 | 0 |
09/10/2012 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
08/10/2012 |
5.35
|
5,000 | 5.06 | 5.35 | 5.35 | 0 | 0 | 0 |
05/10/2012 |
5.06
|
5,500 | 5.01 | 5.35 | 5.06 | 0 | 0 | 0 |
04/10/2012 |
5.01
|
4,000 | 5.35 | 5.35 | 5.01 | 1,800 | 0 | 0.0 |
03/10/2012 |
5.35
|
9,500 | 5.40 | 5.40 | 5.01 | 2,000 | 0 | 0.0 |
02/10/2012 |
5.40
|
2,000 | 5.45 | 5.45 | 5.40 | 0 | 0 | 0 |
01/10/2012 |
5.45
|
11,000 | 5.45 | 5.45 | 5.01 | 4,000 | 0 | 0.0 |
28/09/2012 |
5.45
|
2,000 | 5.40 | 5.45 | 5.45 | 0 | 0 | 0 |
27/09/2012 |
5.40
|
16,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
26/09/2012 |
5.40
|
20,000 | 5.45 | 5.45 | 4.91 | 0 | 0 | 0 |
25/09/2012 |
5.45
|
2,100 | 5.94 | 5.94 | 5.35 | 0 | 0 | 0 |
24/09/2012 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
21/09/2012 |
5.94
|
2,000 | 5.40 | 5.94 | 5.94 | 0 | 0 | 0 |
20/09/2012 |
5.40
|
5,000 | 5.45 | 5.45 | 5.40 | 0 | 0 | 0 |
19/09/2012 |
5.45
|
20,000 | 5.45 | 5.45 | 5.06 | 6,000 | 0 | 0.1 |
18/09/2012 |
5.45
|
2,000 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
17/09/2012 |
5.45
|
3,000 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
14/09/2012 |
5.45
|
2,000 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |