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 | -6.67% | 25,300 | 9,300 | 0.3 |
34
37.50
34
|
2 tháng
(2024-07-22) |
-2 | -5.41% | 47,100 | 17,300 | 0.6 |
34
39
34
|
3 tháng
(2024-06-21) |
-2.40 | -6.42% | 63,100 | 27,011 | 1.0 |
34
39
34
|
6 tháng
(2024-03-25) |
-0.70 | -1.96% | 110,000 | 24,252 | 0.9 |
30.30
39
34
|
12 tháng
(2023-09-25) |
5 | 16.67% | 159,600 | 33,120 | 1.2 |
26.10
39
34
|
24 tháng
(2022-09-30) |
0 | 0% | 330,498 | 7,999 | 0.4 |
26.10
39.80
34
|
36 tháng
(2021-10-05) |
-11.40 | -24.57% | 521,081 | 72,021 | 3.7 |
26.10
60.50
34
|
60 tháng
(2019-10-16) |
-14.25 | -28.93% | 1,336,923 | 124,268 | 5.5 |
23.50
60.50
34
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/01/2013 |
10.82
|
1,200 | 10.20 | 10.82 | 10.82 | 1,200 | 0 | 0.0 |
28/01/2013 |
10.20
|
1,000 | 9.46 | 10.20 | 10.20 | 0 | 0 | 0 |
25/01/2013 |
9.46
|
0 | 9.27 | 9.46 | 9.46 | 0 | 0 | 0 |
24/01/2013 |
9.27
|
2,800 | 8.97 | 9.58 | 8.97 | 700 | 0 | 0.0 |
23/01/2013 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
22/01/2013 |
8.97
|
500 | 8.16 | 8.97 | 8.97 | 0 | 0 | 0 |
21/01/2013 |
8.16
|
100 | 8.97 | 8.97 | 8.16 | 0 | 0 | 0 |
18/01/2013 |
8.97
|
1,000 | 8.35 | 8.97 | 8.97 | 0 | 0 | 0 |
17/01/2013 |
8.35
|
100 | 9.27 | 9.27 | 8.35 | 0 | 0 | 0 |
16/01/2013 |
9.27
|
1,000 | 8.78 | 9.27 | 9.27 | 0 | 0 | 0 |
15/01/2013 |
8.78
|
2,000 | 8.16 | 8.78 | 8.04 | 1,900 | 0 | 0.0 |
14/01/2013 |
8.16
|
100 | 8.35 | 8.35 | 8.16 | 0 | 0 | 0 |
11/01/2013 |
8.35
|
100 | 8.97 | 8.97 | 8.35 | 0 | 0 | 0 |
10/01/2013 |
8.97
|
900 | 8.41 | 8.97 | 8.97 | 0 | 0 | 0 |
09/01/2013 |
8.41
|
200 | 8.41 | 8.41 | 8.35 | 0 | 0 | 0 |
08/01/2013 |
8.41
|
100 | 8.47 | 8.47 | 8.41 | 0 | 0 | 0 |
07/01/2013 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
04/01/2013 |
8.47
|
1,900 | 8.59 | 8.59 | 8.47 | 0 | 0 | 0 |
03/01/2013 |
8.59
|
700 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
02/01/2013 |
8.59
|
2,100 | 7.85 | 8.59 | 8.35 | 0 | 0 | 0 |
28/12/2012 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
27/12/2012 |
7.85
|
1,000 | 7.23 | 7.85 | 7.85 | 0 | 0 | 0 |
26/12/2012 |
7.23
|
300 | 6.80 | 7.23 | 7.23 | 0 | 0 | 0 |
25/12/2012 |
6.80
|
400 | 6.49 | 6.80 | 6.55 | 0 | 0 | 0 |
24/12/2012 |
6.49
|
1,400 | 6.00 | 6.49 | 6.06 | 0 | 0 | 0 |
21/12/2012 |
6.00
|
200 | 6.06 | 6.06 | 6.00 | 0 | 0 | 0 |
20/12/2012 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
19/12/2012 |
6.06
|
200 | 5.56 | 6.06 | 6.06 | 0 | 0 | 0 |
18/12/2012 |
5.56
|
100 | 5.19 | 5.56 | 5.56 | 0 | 0 | 0 |
17/12/2012 |
5.19
|
100 | 4.76 | 5.19 | 5.19 | 0 | 0 | 0 |
14/12/2012 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
13/12/2012 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
12/12/2012 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
11/12/2012 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
10/12/2012 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
07/12/2012 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
06/12/2012 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
05/12/2012 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
04/12/2012 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
03/12/2012 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
30/11/2012 |
6.00
|
2,000 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
29/11/2012 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
28/11/2012 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
27/11/2012 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
26/11/2012 |
6.00
|
100 | 5.50 | 6.00 | 6.00 | 0 | 0 | 0 |
23/11/2012 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
22/11/2012 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
21/11/2012 |
5.50
|
100 | 5.01 | 5.50 | 5.50 | 0 | 0 | 0 |
20/11/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
19/11/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
16/11/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
15/11/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
14/11/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
13/11/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
12/11/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
09/11/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
08/11/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
07/11/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
06/11/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
05/11/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
02/11/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
01/11/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
31/10/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
30/10/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
29/10/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
26/10/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
25/10/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
24/10/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
23/10/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
22/10/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
19/10/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
18/10/2012 |
5.01
|
100 | 5.56 | 5.56 | 5.01 | 0 | 0 | 0 |
17/10/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
16/10/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
15/10/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
12/10/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
11/10/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
10/10/2012 |
5.56
|
100 | 6.18 | 6.18 | 5.56 | 0 | 0 | 0 |
09/10/2012 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
08/10/2012 |
6.18
|
2,000 | 6.68 | 6.68 | 6.18 | 0 | 0 | 0 |
05/10/2012 |
6.68
|
300 | 6.24 | 6.68 | 6.68 | 300 | 0 | 0.0 |
04/10/2012 |
6.24
|
0 | 6.18 | 6.24 | 6.24 | 0 | 0 | 0 |
03/10/2012 |
6.18
|
2,000 | 6.55 | 6.55 | 6.18 | 0 | 0 | 0 |
02/10/2012 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
01/10/2012 |
6.55
|
400 | 6.18 | 6.55 | 6.55 | 0 | 0 | 0 |
28/09/2012 |
6.18
|
1,000 | 6.06 | 6.18 | 6.18 | 1,000 | 0 | 0.0 |
27/09/2012 |
6.06
|
500 | 6.12 | 6.12 | 6.06 | 500 | 0 | 0.0 |
26/09/2012 |
6.12
|
100 | 6.06 | 6.12 | 6.12 | 100 | 0 | 0.0 |
25/09/2012 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
24/09/2012 |
6.06
|
1,400 | 6.06 | 6.06 | 6.00 | 0 | 0 | 0 |
21/09/2012 |
6.06
|
400 | 6.06 | 6.06 | 5.56 | 0 | 0 | 0 |
20/09/2012 |
6.06
|
1,100 | 5.56 | 6.06 | 5.94 | 0 | 0 | 0 |
19/09/2012 |
5.56
|
1,100 | 5.07 | 5.56 | 5.56 | 0 | 0 | 0 |
18/09/2012 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
17/09/2012 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
14/09/2012 |
5.07
|
100 | 5.63 | 5.63 | 5.07 | 0 | 0 | 0 |
13/09/2012 |
5.63
|
100 | 5.56 | 5.63 | 5.63 | 0 | 0 | 0 |
12/09/2012 |
5.56
|
100 | 5.26 | 5.56 | 5.56 | 0 | 0 | 0 |
11/09/2012 |
5.26
|
100 | 6.00 | 6.00 | 5.26 | 0 | 0 | 0 |
10/09/2012 |
6.00
|
200 | 6.00 | 6.00 | 5.63 | 0 | 0 | 0 |