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) |
-0.17 | -0.41% | 151,900 | -10,845 | -0.5 |
40.30
40.97
40.80
|
2 tháng
(2024-07-22) |
-1.60 | -3.76% | 274,900 | -21,245 | -0.9 |
40.30
42.40
40.80
|
3 tháng
(2024-06-24) |
0.50 | 1.24% | 437,000 | -37,845 | -1.6 |
40.30
42.78
40.80
|
6 tháng
(2024-03-25) |
0.98 | 2.45% | 1,017,000 | -261,015 | -10.6 |
36.68
42.78
40.80
|
12 tháng
(2023-09-26) |
9.35 | 29.75% | 1,892,700 | -355,515 | -14.2 |
31.32
42.78
40.80
|
24 tháng
(2022-10-03) |
11.17 | 37.70% | 2,489,500 | -394,036 | -24.7 |
25.74
42.78
40.80
|
36 tháng
(2021-10-06) |
12.88 | 46.14% | 5,266,200 | -548,896 | -39.7 |
25.74
42.78
40.80
|
60 tháng
(2019-10-17) |
20.50 | 101.01% | 28,963,230 | 661,554 | 19.9 |
13.31
42.78
40.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
3.43
|
490 | 3.46 | 3.46 | 3.43 | 0 | 0 | 0 |
30/01/2013 |
3.46
|
2,510 | 3.43 | 3.46 | 3.43 | 0 | 0 | 0 |
29/01/2013 |
3.43
|
3,020 | 3.54 | 3.54 | 3.43 | 0 | 0 | 0 |
28/01/2013 |
3.54
|
1,590 | 3.51 | 3.54 | 3.54 | 0 | 0 | 0 |
25/01/2013 |
3.51
|
5,930 | 3.54 | 3.54 | 3.41 | 4,700 | 0 | 0.1 |
24/01/2013 |
3.54
|
5,300 | 3.54 | 3.54 | 3.51 | 0 | 0 | 0 |
23/01/2013 |
3.54
|
310 | 3.54 | 3.54 | 3.51 | 0 | 10 | -0.0 |
22/01/2013 |
3.54
|
8,220 | 3.78 | 3.78 | 3.54 | 4,700 | 0 | 0.1 |
21/01/2013 |
3.78
|
19,150 | 3.62 | 3.87 | 3.41 | 130 | 0 | 0.0 |
18/01/2013 |
3.62
|
110 | 3.41 | 3.62 | 3.51 | 0 | 0 | 0 |
17/01/2013 |
3.41
|
16,100 | 3.41 | 3.51 | 3.41 | 0 | 0 | 0 |
16/01/2013 |
3.41
|
5,510 | 3.62 | 3.68 | 3.38 | 4,900 | 0 | 0.1 |
15/01/2013 |
3.62
|
940 | 3.51 | 3.62 | 3.51 | 0 | 0 | 0 |
14/01/2013 |
3.51
|
480 | 3.49 | 3.51 | 3.35 | 320 | 0 | 0.0 |
11/01/2013 |
3.49
|
5,000 | 3.46 | 3.49 | 3.49 | 0 | 0 | 0 |
10/01/2013 |
3.46
|
5,440 | 3.35 | 3.46 | 3.35 | 0 | 0 | 0 |
09/01/2013 |
3.35
|
8,250 | 3.41 | 3.41 | 3.35 | 5,000 | 0 | 0.1 |
08/01/2013 |
3.41
|
11,310 | 3.35 | 3.41 | 3.35 | 0 | 0 | 0 |
07/01/2013 |
3.35
|
12,610 | 3.35 | 3.35 | 3.27 | 0 | 900 | -0.0 |
04/01/2013 |
3.35
|
30,580 | 3.30 | 3.35 | 3.24 | 5,000 | 0 | 0.1 |
03/01/2013 |
3.30
|
30,120 | 3.46 | 3.46 | 3.30 | 100 | 0 | 0.0 |
02/01/2013 |
3.46
|
510 | 3.30 | 3.46 | 3.46 | 0 | 0 | 0 |
28/12/2012 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
27/12/2012 |
3.30
|
4,440 | 3.24 | 3.32 | 3.24 | 0 | 0 | 0 |
26/12/2012 |
3.24
|
1,000 | 3.38 | 3.38 | 3.24 | 0 | 0 | 0 |
25/12/2012 |
3.38
|
1,910 | 3.24 | 3.38 | 3.24 | 0 | 0 | 0 |
24/12/2012 |
3.24
|
280 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
21/12/2012 |
3.24
|
5,200 | 3.24 | 3.24 | 3.24 | 5,100 | 0 | 0.1 |
20/12/2012 |
3.24
|
1,670 | 3.24 | 3.24 | 3.24 | 1,670 | 0 | 0.0 |
19/12/2012 |
3.24
|
4,300 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
18/12/2012 |
3.24
|
12,400 | 3.38 | 3.38 | 3.22 | 100 | 0 | 0.0 |
17/12/2012 |
3.38
|
30 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
14/12/2012 |
3.38
|
10 | 3.24 | 3.38 | 3.38 | 0 | 0 | 0 |
13/12/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
12/12/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
11/12/2012 |
3.24
|
830 | 3.32 | 3.32 | 3.19 | 0 | 0 | 0 |
10/12/2012 |
3.32
|
710 | 3.19 | 3.32 | 3.16 | 0 | 0 | 0 |
07/12/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
06/12/2012 |
3.19
|
2,000 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
05/12/2012 |
3.19
|
430 | 3.14 | 3.19 | 3.19 | 0 | 240 | -0.0 |
04/12/2012 |
3.14
|
2,000 | 3.08 | 3.14 | 3.14 | 0 | 0 | 0 |
03/12/2012 |
3.08
|
2,000 | 3.24 | 3.24 | 3.08 | 0 | 0 | 0 |
30/11/2012 |
3.24
|
40 | 3.35 | 3.38 | 3.24 | 0 | 0 | 0 |
29/11/2012 |
3.35
|
10 | 3.24 | 3.35 | 3.35 | 0 | 0 | 0 |
28/11/2012 |
3.24
|
1,320 | 3.24 | 3.24 | 3.11 | 0 | 0 | 0 |
27/11/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
26/11/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
23/11/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
22/11/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
21/11/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
20/11/2012 |
3.24
|
10 | 3.11 | 3.24 | 3.24 | 0 | 0 | 0 |
19/11/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
16/11/2012 |
3.11
|
3,460 | 3.11 | 3.11 | 3.08 | 0 | 2,460 | -0.0 |
15/11/2012 |
3.11
|
2,090 | 3.14 | 3.14 | 3.11 | 0 | 0 | 0 |
14/11/2012 |
3.14
|
3,110 | 3.05 | 3.19 | 3.14 | 0 | 0 | 0 |
13/11/2012 |
3.05
|
140 | 3.05 | 3.05 | 3.05 | 40 | 0 | 0.0 |
12/11/2012 |
3.05
|
7,400 | 3.16 | 3.16 | 3.05 | 2,980 | 0 | 0.0 |
09/11/2012 |
3.16
|
20 | 3.16 | 3.16 | 3.16 | 0 | 20 | -0.0 |
08/11/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
07/11/2012 |
3.16
|
100 | 3.05 | 3.16 | 3.16 | 0 | 0 | 0 |
06/11/2012 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
05/11/2012 |
3.05
|
2,000 | 3.05 | 3.05 | 3.05 | 2,000 | 0 | 0.0 |
02/11/2012 |
3.05
|
8,000 | 3.19 | 3.19 | 3.05 | 7,000 | 0 | 0.1 |
01/11/2012 |
3.19
|
20,700 | 3.19 | 3.19 | 3.19 | 5,200 | 0 | 0.1 |
31/10/2012 |
3.19
|
7,630 | 3.35 | 3.35 | 3.19 | 100 | 0 | 0.0 |
30/10/2012 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
29/10/2012 |
3.35
|
10 | 3.24 | 3.35 | 3.35 | 0 | 0 | 0 |
26/10/2012 |
3.24
|
310 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
25/10/2012 |
3.24
|
10 | 3.14 | 3.24 | 3.24 | 0 | 0 | 0 |
24/10/2012 |
3.14
|
1,000 | 3.24 | 3.24 | 3.14 | 0 | 0 | 0 |
23/10/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
22/10/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
19/10/2012 |
3.24
|
5,100 | 3.24 | 3.24 | 3.24 | 5,100 | 0 | 0.1 |
18/10/2012 |
3.24
|
14,460 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
17/10/2012 |
3.24
|
6,010 | 3.24 | 3.24 | 3.16 | 5,000 | 0 | 0.1 |
16/10/2012 |
3.24
|
1,740 | 3.16 | 3.24 | 3.16 | 500 | 0 | 0.0 |
15/10/2012 |
3.16
|
6,000 | 3.24 | 3.24 | 3.16 | 5,000 | 0 | 0.1 |
12/10/2012 |
3.24
|
500 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
11/10/2012 |
3.24
|
2,900 | 3.19 | 3.24 | 3.24 | 0 | 0 | 0 |
10/10/2012 |
3.19
|
1,000 | 3.19 | 3.19 | 3.14 | 0 | 0 | 0 |
09/10/2012 |
3.19
|
50 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
08/10/2012 |
3.19
|
1,420 | 3.14 | 3.19 | 3.11 | 1,310 | 0 | 0.0 |
05/10/2012 |
3.14
|
2,430 | 3.11 | 3.14 | 3.14 | 100,000 | 100,000 | 0 |
04/10/2012 |
3.11
|
3,000 | 3.08 | 3.11 | 3.11 | 0 | 0 | 0 |
03/10/2012 |
3.08
|
800 | 3.22 | 3.24 | 3.08 | 10 | 0 | 0.0 |
02/10/2012 |
3.22
|
510 | 3.27 | 3.27 | 3.22 | 0 | 150 | -0.0 |
01/10/2012 |
3.27
|
480 | 3.14 | 3.27 | 3.14 | 0 | 0 | 0 |
28/09/2012 |
3.14
|
10 | 3.27 | 3.27 | 3.14 | 0 | 0 | 0 |
27/09/2012 |
3.27
|
60 | 3.14 | 3.27 | 3.08 | 0 | 0 | 0 |
26/09/2012 |
3.14
|
10 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 |
25/09/2012 |
3.22
|
2,030 | 3.19 | 3.30 | 3.05 | 100 | 0 | 0.0 |
24/09/2012 |
3.19
|
700 | 3.11 | 3.19 | 3.14 | 0 | 0 | 0 |
21/09/2012 |
3.11
|
80 | 3.00 | 3.14 | 3.05 | 0 | 0 | 0 |
20/09/2012 |
3.00
|
1,560 | 3.11 | 3.14 | 3.00 | 0 | 0 | 0 |
19/09/2012 |
3.11
|
100 | 3.22 | 3.22 | 3.11 | 0 | 0 | 0 |
18/09/2012 |
3.22
|
80 | 3.38 | 3.51 | 3.22 | 0 | 0 | 0 |
17/09/2012 |
3.38
|
280 | 3.24 | 3.38 | 3.38 | 0 | 0 | 0 |
14/09/2012 |
3.24
|
830 | 3.11 | 3.24 | 3.19 | 0 | 0 | 0 |
13/09/2012 |
3.11
|
1,130 | 3.11 | 3.22 | 3.11 | 0 | 0 | 0 |
12/09/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |