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) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
41.50
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
41.50
|
3 tháng
(2024-06-24) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
41.50
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
41.50
|
12 tháng
(2023-09-26) |
-27.51 | -42.12% | 52,100 | -6,300 | -0.3 |
36
69.21
41.50
|
24 tháng
(2022-10-03) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
41.50
|
36 tháng
(2021-10-06) |
4.89 | 14.84% | 289,577 | -173,000 | -8.0 |
26.36
69.21
41.50
|
60 tháng
(2019-10-17) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
41.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
01/02/2013 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
31/01/2013 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
30/01/2013 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
29/01/2013 |
16.45
|
100 | 15.12 | 16.45 | 16.45 | 0 | 0 | 0 |
28/01/2013 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
25/01/2013 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
24/01/2013 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
23/01/2013 |
15.12
|
100 | 14.18 | 15.12 | 15.12 | 0 | 0 | 0 |
22/01/2013 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
21/01/2013 |
14.18
|
100 | 15.63 | 15.63 | 14.18 | 0 | 0 | 0 |
18/01/2013 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
17/01/2013 |
15.63
|
200 | 14.87 | 15.63 | 13.86 | 0 | 0 | 0 |
16/01/2013 |
14.87
|
1,100 | 14.81 | 14.87 | 14.87 | 1,000 | 0 | 0.0 |
15/01/2013 |
14.81
|
100 | 13.55 | 14.81 | 14.81 | 0 | 0 | 0 |
14/01/2013 |
13.55
|
100 | 14.49 | 14.49 | 13.55 | 0 | 0 | 0 |
11/01/2013 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
10/01/2013 |
14.49
|
400 | 14.75 | 14.75 | 14.49 | 0 | 0 | 0 |
09/01/2013 |
14.75
|
100 | 13.86 | 14.75 | 14.75 | 0 | 0 | 0 |
08/01/2013 |
13.86
|
1,200 | 13.86 | 13.86 | 13.86 | 1,200 | 0 | 0.0 |
07/01/2013 |
13.86
|
200 | 14.75 | 14.75 | 13.86 | 100 | 0 | 0.0 |
04/01/2013 |
14.75
|
100 | 13.86 | 14.75 | 14.75 | 0 | 0 | 0 |
03/01/2013 |
13.86
|
1,000 | 14.49 | 14.49 | 13.86 | 0 | 0 | 0 |
02/01/2013 |
14.49
|
100 | 13.93 | 14.49 | 14.49 | 0 | 0 | 0 |
28/12/2012 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
27/12/2012 |
13.93
|
0 | 14.49 | 13.93 | 13.93 | 0 | 0 | 0 |
26/12/2012 |
14.49
|
200 | 14.24 | 14.49 | 13.36 | 0 | 0 | 0 |
25/12/2012 |
14.24
|
200 | 13.49 | 14.24 | 12.60 | 0 | 0 | 0 |
24/12/2012 |
13.49
|
400 | 12.60 | 13.49 | 12.60 | 0 | 0 | 0 |
21/12/2012 |
12.60
|
200 | 14.18 | 14.18 | 12.60 | 0 | 0 | 0 |
20/12/2012 |
14.18
|
200 | 13.42 | 14.18 | 12.60 | 0 | 0 | 0 |
19/12/2012 |
13.42
|
100 | 14.37 | 14.37 | 13.42 | 0 | 0 | 0 |
18/12/2012 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
17/12/2012 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
14/12/2012 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
13/12/2012 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
12/12/2012 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
11/12/2012 |
14.37
|
100 | 15.44 | 15.44 | 14.37 | 0 | 0 | 0 |
10/12/2012 |
15.44
|
100 | 14.49 | 15.44 | 15.44 | 0 | 0 | 0 |
07/12/2012 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
06/12/2012 |
14.49
|
2,000 | 14.56 | 15.44 | 14.49 | 1,800 | 0 | 0.0 |
05/12/2012 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 |
04/12/2012 |
14.56
|
3,600 | 14.24 | 14.56 | 14.37 | 3,600 | 0 | 0.1 |
03/12/2012 |
14.24
|
300 | 13.49 | 14.24 | 12.73 | 0 | 0 | 0 |
30/11/2012 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
29/11/2012 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
28/11/2012 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
27/11/2012 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
26/11/2012 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
23/11/2012 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
22/11/2012 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
21/11/2012 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
20/11/2012 |
13.49
|
100 | 12.60 | 13.49 | 13.49 | 0 | 0 | 0 |
19/11/2012 |
12.60
|
200 | 13.42 | 13.42 | 12.60 | 0 | 0 | 0 |
16/11/2012 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 |
15/11/2012 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 |
14/11/2012 |
13.42
|
100 | 14.43 | 14.43 | 13.42 | 100 | 0 | 0.0 |
13/11/2012 |
14.43
|
200 | 13.86 | 14.43 | 12.92 | 100 | 0 | 0.0 |
12/11/2012 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 |
09/11/2012 |
13.86
|
100 | 13.49 | 13.86 | 13.86 | 0 | 0 | 0 |
08/11/2012 |
13.49
|
100 | 12.60 | 13.49 | 13.49 | 0 | 0 | 0 |
07/11/2012 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
06/11/2012 |
12.60
|
100 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
05/11/2012 |
12.60
|
500 | 13.42 | 13.42 | 12.60 | 0 | 0 | 0 |
02/11/2012 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 |
01/11/2012 |
13.42
|
0 | 13.49 | 13.42 | 13.42 | 0 | 0 | 0 |
31/10/2012 |
13.49
|
5,000 | 12.60 | 13.49 | 12.86 | 300 | 0 | 0.0 |
30/10/2012 |
12.60
|
1,700 | 12.35 | 12.60 | 12.60 | 0 | 0 | 0 |
29/10/2012 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
26/10/2012 |
12.35
|
2,400 | 12.35 | 12.35 | 12.35 | 0 | 2,400 | -0.0 |
25/10/2012 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
24/10/2012 |
12.35
|
2,000 | 12.29 | 12.35 | 12.29 | 0 | 0 | 0 |
23/10/2012 |
12.29
|
100 | 12.48 | 12.48 | 12.29 | 0 | 0 | 0 |
22/10/2012 |
12.48
|
1,000 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
19/10/2012 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
18/10/2012 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
17/10/2012 |
12.48
|
2,000 | 12.35 | 12.48 | 12.41 | 0 | 0 | 0 |
16/10/2012 |
12.35
|
1,700 | 12.29 | 12.35 | 12.29 | 0 | 0 | 0 |
15/10/2012 |
12.29
|
400 | 12.16 | 12.29 | 12.29 | 0 | 0 | 0 |
12/10/2012 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 |
11/10/2012 |
12.16
|
700 | 12.92 | 12.92 | 12.04 | 0 | 0 | 0 |
10/10/2012 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
09/10/2012 |
12.92
|
3,000 | 12.79 | 12.92 | 12.79 | 0 | 0 | 0 |
08/10/2012 |
12.79
|
1,200 | 13.74 | 13.74 | 12.79 | 0 | 0 | 0 |
05/10/2012 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 |
04/10/2012 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 |
03/10/2012 |
13.74
|
4,000 | 13.61 | 13.74 | 13.61 | 0 | 1,000 | -0.0 |
02/10/2012 |
13.61
|
500 | 14.43 | 14.43 | 13.61 | 0 | 0 | 0 |
01/10/2012 |
14.43
|
5,100 | 14.43 | 14.43 | 13.86 | 0 | 0 | 0 |
28/09/2012 |
14.43
|
1,600 | 13.86 | 14.43 | 14.37 | 1,600 | 600 | 0.0 |
27/09/2012 |
13.86
|
1,000 | 14.68 | 14.68 | 13.86 | 0 | 0 | 0 |
26/09/2012 |
14.68
|
3,000 | 14.49 | 14.68 | 14.49 | 0 | 0 | 0 |
25/09/2012 |
14.49
|
2,000 | 13.86 | 14.49 | 13.86 | 0 | 1,200 | -0.0 |
24/09/2012 |
13.86
|
5,000 | 14.43 | 15.25 | 13.86 | 0 | 0 | 0 |
21/09/2012 |
14.43
|
3,000 | 15.12 | 15.12 | 14.30 | 0 | 0 | 0 |
20/09/2012 |
15.12
|
3,600 | 14.68 | 15.12 | 13.93 | 0 | 1,000 | -0.0 |
19/09/2012 |
14.68
|
1,000 | 15.63 | 15.63 | 14.68 | 0 | 0 | 0 |
18/09/2012 |
15.63
|
2,000 | 16.51 | 16.51 | 15.12 | 0 | 0 | 0 |
17/09/2012 |
16.51
|
5,500 | 16.57 | 16.57 | 15.50 | 0 | 0 | 0 |
14/09/2012 |
16.57
|
900 | 16.38 | 16.57 | 15.25 | 0 | 0 | 0 |