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) |
0 | 0% | 916,600 | -20,800 | -0.2 |
7.40
7.90
7.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 2,351,500 | -19,900 | -0.1 |
7.10
7.90
7.60
|
3 tháng
(2024-06-21) |
-0.80 | -9.52% | 6,158,400 | -29,700 | -0.2 |
7.10
8.40
7.60
|
6 tháng
(2024-03-25) |
-1.60 | -17.39% | 15,763,100 | -22,400 | -0.1 |
7.10
9.50
7.60
|
12 tháng
(2023-09-25) |
-1.90 | -20% | 38,806,900 | -8,881,600 | -77.2 |
7.10
9.90
7.60
|
24 tháng
(2022-09-30) |
-0.20 | -2.56% | 71,700,073 | -8,768,200 | -76.4 |
3.80
12.20
7.60
|
36 tháng
(2021-10-05) |
-5.80 | -43.28% | 147,915,347 | -8,698,200 | -75.1 |
3.80
22.50
7.60
|
60 tháng
(2019-10-16) |
5.20 | 216.67% | 184,243,177 | -8,665,581 | -74.9 |
1.70
22.50
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2013 |
4
|
39,200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
31/01/2013 |
4.10
|
74,800 | 4 | 4.10 | 3.90 | 0 | 20,000 | -0.1 |
30/01/2013 |
4
|
41,000 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
29/01/2013 |
4.10
|
62,000 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
28/01/2013 |
4.10
|
73,800 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
25/01/2013 |
4.10
|
48,000 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
24/01/2013 |
4.10
|
76,100 | 3.90 | 4.10 | 3.80 | 93,200 | 0 | 0.3 |
23/01/2013 |
3.90
|
45,300 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
22/01/2013 |
3.80
|
41,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
21/01/2013 |
4
|
83,600 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
18/01/2013 |
3.90
|
242,600 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
17/01/2013 |
4.40
|
95,200 | 4.80 | 4.80 | 4.30 | 0 | 0 | 0 |
16/01/2013 |
4.80
|
59,300 | 4.60 | 4.80 | 4.50 | 0 | 4,200 | -0.0 |
15/01/2013 |
4.60
|
356,700 | 4.40 | 4.60 | 4 | 0 | 0 | 0 |
14/01/2013 |
4.40
|
36,000 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
11/01/2013 |
4.40
|
273,100 | 4.20 | 4.40 | 4 | 10,000 | 0 | 0.0 |
10/01/2013 |
4.20
|
15,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
09/01/2013 |
4.20
|
168,600 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
08/01/2013 |
4.30
|
50,900 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
07/01/2013 |
4.10
|
89,700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
04/01/2013 |
4.30
|
40,700 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
03/01/2013 |
4.20
|
52,900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
02/01/2013 |
4.20
|
62,400 | 4.10 | 4.20 | 4 | 5,000 | 0 | 0.0 |
28/12/2012 |
4.10
|
39,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
27/12/2012 |
4
|
38,800 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
26/12/2012 |
3.90
|
34,300 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
25/12/2012 |
3.90
|
17,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
24/12/2012 |
3.90
|
12,200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
21/12/2012 |
3.80
|
1,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
20/12/2012 |
3.90
|
7,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
19/12/2012 |
3.90
|
24,800 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
18/12/2012 |
3.80
|
35,900 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
17/12/2012 |
3.90
|
6,900 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
14/12/2012 |
3.90
|
22,400 | 4 | 4 | 3.80 | 200 | 0 | 0.0 |
13/12/2012 |
4
|
76,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
12/12/2012 |
4
|
48,000 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
11/12/2012 |
3.80
|
43,400 | 3.70 | 3.80 | 3.70 | 95,300 | 0 | 0.4 |
10/12/2012 |
3.70
|
36,100 | 3.60 | 3.80 | 3.60 | 14,900 | 0 | 0.1 |
07/12/2012 |
3.60
|
1,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
06/12/2012 |
3.60
|
23,800 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
05/12/2012 |
3.50
|
32,100 | 3.50 | 3.60 | 3.40 | 2,100 | 0 | 0.0 |
04/12/2012 |
3.50
|
34,700 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
03/12/2012 |
3.40
|
2,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
30/11/2012 |
3.40
|
5,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
29/11/2012 |
3.50
|
14,500 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
28/11/2012 |
3.30
|
8,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
27/11/2012 |
3.40
|
7,800 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
26/11/2012 |
3.30
|
25,800 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
23/11/2012 |
3.40
|
10,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
22/11/2012 |
3.40
|
37,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
21/11/2012 |
3.40
|
100 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
20/11/2012 |
3.60
|
7,600 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
19/11/2012 |
3.50
|
11,400 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
16/11/2012 |
3.40
|
800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
15/11/2012 |
3.40
|
3,500 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
14/11/2012 |
3.40
|
15,100 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
13/11/2012 |
3.40
|
44,900 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
12/11/2012 |
3.60
|
77,900 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
09/11/2012 |
3.50
|
4,200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
08/11/2012 |
3.50
|
4,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
07/11/2012 |
3.50
|
500 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
06/11/2012 |
3.30
|
19,900 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
05/11/2012 |
3.50
|
10,300 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
02/11/2012 |
3.50
|
3,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
01/11/2012 |
3.70
|
3,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
31/10/2012 |
3.80
|
12,600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
30/10/2012 |
3.80
|
5,500 | 3.60 | 3.80 | 3.60 | 0 | 5,200 | -0.0 |
29/10/2012 |
3.60
|
5,300 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
26/10/2012 |
3.70
|
8,300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
25/10/2012 |
3.60
|
4,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
24/10/2012 |
3.70
|
18,700 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
23/10/2012 |
3.80
|
3,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
22/10/2012 |
3.80
|
48,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
19/10/2012 |
3.90
|
10,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
18/10/2012 |
4
|
10,400 | 4 | 4 | 3.90 | 120,000 | 0 | 0.5 |
17/10/2012 |
4
|
4,600 | 4 | 4 | 3.80 | 162,500 | 0 | 0.6 |
16/10/2012 |
4
|
78,700 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
15/10/2012 |
3.80
|
127,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
12/10/2012 |
3.90
|
59,500 | 4 | 4 | 3.80 | 0 | 0 | 0 |
11/10/2012 |
4
|
126,600 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
10/10/2012 |
3.90
|
70,800 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
09/10/2012 |
3.80
|
48,600 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
08/10/2012 |
3.70
|
80,000 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
05/10/2012 |
3.60
|
20,400 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
04/10/2012 |
3.50
|
9,600 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
03/10/2012 |
3.60
|
68,600 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
02/10/2012 |
3.40
|
15,200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
01/10/2012 |
3.50
|
118,400 | 3.40 | 3.60 | 3.50 | 0 | 0 | 0 |
28/09/2012 |
3.40
|
62,100 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
27/09/2012 |
3.60
|
39,800 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
26/09/2012 |
3.70
|
12,100 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
25/09/2012 |
3.70
|
43,000 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
24/09/2012 |
3.60
|
43,800 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
21/09/2012 |
3.80
|
38,500 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
20/09/2012 |
3.80
|
13,600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
19/09/2012 |
3.80
|
30,400 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
18/09/2012 |
3.70
|
90,800 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
17/09/2012 |
3.90
|
31,700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
14/09/2012 |
3.80
|
140,300 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
13/09/2012 |
3.60
|
276,800 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |