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) |
-0.10 | -0.68% | 133,100 | 0 | 0 |
13.60
14.90
14.70
|
2 tháng
(2024-07-22) |
1.30 | 9.70% | 698,700 | -377,375 | -5.3 |
12.50
15
14.70
|
3 tháng
(2024-06-21) |
2.20 | 17.60% | 873,600 | -394,175 | -5.5 |
11.30
15
14.70
|
6 tháng
(2024-03-25) |
3.30 | 28.95% | 1,050,304 | -404,975 | -5.7 |
11.30
15
14.70
|
12 tháng
(2023-09-25) |
2.74 | 22.90% | 1,115,931 | -410,775 | -5.7 |
10.75
15
14.70
|
24 tháng
(2022-09-30) |
0.37 | 2.60% | 1,728,140 | -442,775 | -6.1 |
9.62
15
14.70
|
36 tháng
(2021-10-05) |
1.73 | 13.32% | 2,568,820 | -419,075 | -5.7 |
9.62
16.80
14.70
|
60 tháng
(2019-10-16) |
3.09 | 26.57% | 3,760,984 | -777,840 | -10.6 |
9.62
16.80
14.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
4.29
|
3,700 | 4.53 | 4.53 | 4.29 | 2,100 | 0 | 0.1 |
01/02/2013 |
4.53
|
2,200 | 4.53 | 4.61 | 4.48 | 1,600 | 0 | 0.0 |
31/01/2013 |
4.53
|
5,200 | 4.38 | 4.68 | 4.48 | 0 | 0 | 0 |
30/01/2013 |
4.38
|
1,900 | 4.64 | 4.71 | 4.35 | 0 | 0 | 0 |
29/01/2013 |
4.64
|
9,400 | 4.70 | 4.71 | 4.26 | 3,400 | 0 | 0.1 |
28/01/2013 |
4.70
|
6,300 | 4.55 | 4.70 | 4.56 | 0 | 0 | 0 |
25/01/2013 |
4.55
|
5,400 | 4.47 | 4.56 | 4.47 | 0 | 0 | 0 |
24/01/2013 |
4.47
|
7,700 | 4.09 | 4.47 | 4.41 | 0 | 0 | 0 |
23/01/2013 |
4.09
|
15,100 | 3.72 | 4.09 | 3.89 | 0 | 0 | 0 |
22/01/2013 |
3.72
|
25,200 | 3.59 | 3.92 | 3.69 | 0 | 0 | 0 |
21/01/2013 |
3.59
|
16,400 | 3.60 | 3.80 | 3.57 | 2,600 | 0 | 0.1 |
18/01/2013 |
3.60
|
6,300 | 3.57 | 3.60 | 3.57 | 0 | 0 | 0 |
17/01/2013 |
3.57
|
7,600 | 3.57 | 3.60 | 3.57 | 2,600 | 0 | 0.1 |
16/01/2013 |
3.57
|
5,100 | 3.63 | 3.63 | 3.57 | 2,500 | 0 | 0.1 |
15/01/2013 |
3.63
|
6,100 | 3.86 | 3.86 | 3.63 | 0 | 0 | 0 |
14/01/2013 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
11/01/2013 |
3.86
|
2,200 | 3.72 | 3.86 | 3.48 | 0 | 0 | 0 |
10/01/2013 |
3.72
|
100 | 3.53 | 3.72 | 3.72 | 0 | 0 | 0 |
09/01/2013 |
3.53
|
200 | 3.45 | 3.53 | 3.44 | 0 | 0 | 0 |
08/01/2013 |
3.45
|
200 | 3.62 | 3.80 | 3.45 | 0 | 0 | 0 |
07/01/2013 |
3.62
|
0 | 3.65 | 3.62 | 3.62 | 0 | 0 | 0 |
04/01/2013 |
3.65
|
1,700 | 3.42 | 3.65 | 3.42 | 0 | 0 | 0 |
03/01/2013 |
3.42
|
700 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
02/01/2013 |
3.42
|
1,100 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
28/12/2012 |
3.42
|
1,300 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
27/12/2012 |
3.42
|
1,000 | 3.66 | 3.66 | 3.42 | 0 | 0 | 0 |
26/12/2012 |
3.66
|
0 | 3.72 | 3.66 | 3.66 | 0 | 0 | 0 |
25/12/2012 |
3.72
|
2,900 | 3.48 | 3.72 | 3.37 | 0 | 0 | 0 |
24/12/2012 |
3.48
|
1,900 | 3.42 | 3.48 | 3.47 | 0 | 0 | 0 |
21/12/2012 |
3.42
|
500 | 3.50 | 3.50 | 3.42 | 0 | 0 | 0 |
20/12/2012 |
3.50
|
100 | 3.36 | 3.50 | 3.50 | 0 | 0 | 0 |
19/12/2012 |
3.36
|
2,100 | 3.56 | 3.56 | 3.36 | 0 | 0 | 0 |
18/12/2012 |
3.56
|
200 | 3.57 | 3.80 | 3.56 | 0 | 0 | 0 |
17/12/2012 |
3.57
|
600 | 3.63 | 3.63 | 3.50 | 0 | 0 | 0 |
14/12/2012 |
3.63
|
100 | 3.42 | 3.63 | 3.63 | 0 | 0 | 0 |
13/12/2012 |
3.42
|
200 | 3.65 | 3.83 | 3.42 | 0 | 0 | 0 |
12/12/2012 |
3.65
|
500 | 3.50 | 3.72 | 3.50 | 0 | 0 | 0 |
11/12/2012 |
3.50
|
1,100 | 3.65 | 3.80 | 3.50 | 0 | 0 | 0 |
10/12/2012 |
3.65
|
100 | 3.47 | 3.65 | 3.65 | 0 | 0 | 0 |
07/12/2012 |
3.47
|
400 | 3.47 | 3.47 | 3.27 | 0 | 0 | 0 |
06/12/2012 |
3.47
|
500 | 3.42 | 3.65 | 3.44 | 0 | 0 | 0 |
05/12/2012 |
3.42
|
200 | 3.39 | 3.62 | 3.42 | 0 | 0 | 0 |
04/12/2012 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
03/12/2012 |
3.39
|
100 | 3.63 | 3.63 | 3.39 | 100 | 0 | 0.0 |
30/11/2012 |
3.63
|
700 | 3.41 | 3.63 | 3.18 | 100 | 0 | 0.0 |
29/11/2012 |
3.41
|
300 | 3.37 | 3.41 | 3.15 | 100 | 0 | 0.0 |
28/11/2012 |
3.37
|
600 | 3.16 | 3.37 | 3.16 | 0 | 0 | 0 |
27/11/2012 |
3.16
|
100 | 3.19 | 3.19 | 3.16 | 0 | 0 | 0 |
26/11/2012 |
3.19
|
400 | 3.01 | 3.19 | 3.06 | 0 | 0 | 0 |
23/11/2012 |
3.01
|
2,300 | 3.07 | 3.07 | 3.01 | 0 | 0 | 0 |
22/11/2012 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
21/11/2012 |
3.07
|
800 | 3.04 | 3.07 | 3.07 | 0 | 0 | 0 |
20/11/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
19/11/2012 |
3.04
|
5,000 | 2.96 | 3.04 | 3.04 | 0 | 0 | 0 |
16/11/2012 |
2.96
|
5,000 | 3.04 | 3.04 | 2.96 | 0 | 0 | 0 |
15/11/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
14/11/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
13/11/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
12/11/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
09/11/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
08/11/2012 |
3.04
|
4,200 | 3.04 | 3.04 | 3.04 | 4,100 | 0 | 0.1 |
07/11/2012 |
3.04
|
500 | 3.04 | 3.04 | 3.04 | 500 | 0 | 0.0 |
06/11/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
05/11/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
02/11/2012 |
3.04
|
3,100 | 3.06 | 3.06 | 3.04 | 3,100 | 0 | 0.1 |
01/11/2012 |
3.06
|
500 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
31/10/2012 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
30/10/2012 |
3.06
|
1,000 | 3.04 | 3.06 | 3.06 | 0 | 0 | 0 |
29/10/2012 |
3.04
|
3,100 | 3.04 | 3.06 | 3.04 | 2,600 | 0 | 0.1 |
26/10/2012 |
3.04
|
5,600 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
25/10/2012 |
3.04
|
1,000 | 3.04 | 3.04 | 3.04 | 1,000 | 0 | 0.0 |
24/10/2012 |
3.04
|
100 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
23/10/2012 |
3.04
|
200 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
22/10/2012 |
3.04
|
5,500 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
19/10/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
18/10/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
17/10/2012 |
3.04
|
500 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
16/10/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
15/10/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
12/10/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
11/10/2012 |
3.04
|
1,300 | 2.92 | 3.04 | 2.96 | 0 | 0 | 0 |
10/10/2012 |
2.92
|
2,000 | 3.04 | 3.04 | 2.92 | 2,000 | 0 | 0.0 |
09/10/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
08/10/2012 |
3.04
|
3,100 | 3.12 | 3.12 | 3.04 | 3,100 | 0 | 0.1 |
05/10/2012 |
3.12
|
3,100 | 3.16 | 3.33 | 3.12 | 0 | 0 | 0 |
04/10/2012 |
3.16
|
100 | 3.03 | 3.16 | 3.16 | 0 | 0 | 0 |
03/10/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
02/10/2012 |
3.03
|
1,000 | 2.93 | 3.03 | 3.03 | 0 | 0 | 0 |
01/10/2012 |
2.93
|
7,700 | 2.92 | 3.04 | 2.93 | 0 | 0 | 0 |
28/09/2012 |
2.92
|
1,000 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
27/09/2012 |
2.92
|
1,000 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
26/09/2012 |
2.92
|
800 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
25/09/2012 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
24/09/2012 |
2.92
|
1,000 | 2.92 | 2.92 | 2.92 | 0 | 1,000 | -0.0 |
21/09/2012 |
2.92
|
3,200 | 2.92 | 2.92 | 2.90 | 2,000 | 0 | 0.0 |
20/09/2012 |
2.92
|
2,300 | 2.90 | 2.92 | 2.90 | 0 | 0 | 0 |
19/09/2012 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
18/09/2012 |
2.90
|
5,500 | 2.90 | 2.90 | 2.86 | 4,400 | 0 | 0.1 |
17/09/2012 |
2.90
|
1,700 | 2.89 | 2.90 | 2.89 | 0 | 0 | 0 |
14/09/2012 |
2.89
|
4,300 | 2.89 | 2.89 | 2.86 | 0 | 0 | 0 |