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 | 0.55% | 56,100 | 0 | -0.0 |
18.10
19
18.40
|
2 tháng
(2024-07-22) |
0.20 | 1.10% | 231,200 | -1,100 | -0.0 |
17.25
19
18.40
|
3 tháng
(2024-06-21) |
1.20 | 6.98% | 517,400 | -9,110 | -0.2 |
16.50
19.90
18.40
|
6 tháng
(2024-03-25) |
1.35 | 7.92% | 750,200 | -19,510 | -0.3 |
16.15
19.90
18.40
|
12 tháng
(2023-09-25) |
-0.54 | -2.84% | 4,758,600 | 3,090 | 0.1 |
14.21
21.25
18.40
|
24 tháng
(2022-09-30) |
-0.60 | -3.14% | 7,871,700 | 16,990 | 0.9 |
14.21
24.48
18.40
|
36 tháng
(2021-10-05) |
-17.19 | -48.30% | 14,735,900 | 66,790 | 3.0 |
14.21
39.67
18.40
|
60 tháng
(2019-10-16) |
1.66 | 9.89% | 18,532,890 | -26,610 | -3.0 |
14.15
70.67
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
5.49
|
47,410 | 5.29 | 5.53 | 5.04 | 2,730 | 0 | 0.0 |
29/01/2013 |
5.29
|
17,380 | 5.49 | 5.61 | 5.12 | 190 | 0 | 0.0 |
28/01/2013 |
5.49
|
4,520 | 5.57 | 5.57 | 5.25 | 0 | 2,000 | -0.0 |
25/01/2013 |
5.57
|
51,720 | 5.65 | 5.65 | 5.29 | 0 | 0 | 0 |
24/01/2013 |
5.65
|
38,000 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
23/01/2013 |
5.65
|
40 | 5.57 | 5.65 | 5.20 | 0 | 0 | 0 |
22/01/2013 |
5.57
|
4,870 | 5.41 | 5.61 | 5.41 | 1,000 | 0 | 0.0 |
21/01/2013 |
5.41
|
120 | 5.45 | 5.81 | 5.12 | 0 | 0 | 0 |
18/01/2013 |
5.45
|
50 | 5.20 | 5.53 | 5.29 | 0 | 0 | 0 |
17/01/2013 |
5.20
|
6,510 | 5.49 | 5.49 | 5.20 | 3,000 | 0 | 0.0 |
16/01/2013 |
5.49
|
6,430 | 5.49 | 5.65 | 5.29 | 0 | 0 | 0 |
15/01/2013 |
5.49
|
38,790 | 5.41 | 5.57 | 5.12 | 0 | 0 | 0 |
14/01/2013 |
5.41
|
90 | 5.61 | 5.69 | 5.37 | 10 | 0 | 0.0 |
11/01/2013 |
5.61
|
41,370 | 5.69 | 5.69 | 5.61 | 0 | 0 | 0 |
10/01/2013 |
5.69
|
8,210 | 5.69 | 5.81 | 5.41 | 0 | 0 | 0 |
09/01/2013 |
5.69
|
7,790 | 5.81 | 5.81 | 5.53 | 0 | 0 | 0 |
08/01/2013 |
5.81
|
60 | 5.81 | 5.94 | 5.81 | 0 | 0 | 0 |
07/01/2013 |
5.81
|
30 | 5.61 | 5.86 | 5.81 | 0 | 0 | 0 |
04/01/2013 |
5.61
|
57,820 | 5.61 | 5.81 | 5.61 | 0 | 0 | 0 |
03/01/2013 |
5.61
|
106,820 | 5.90 | 5.90 | 5.61 | 1,000 | 0 | 0.0 |
02/01/2013 |
5.90
|
740 | 5.86 | 6.06 | 5.69 | 0 | 0 | 0 |
28/12/2012 |
5.86
|
56,550 | 5.73 | 6.02 | 5.73 | 0 | 0 | 0 |
27/12/2012 |
5.73
|
1,280 | 5.86 | 5.98 | 5.73 | 1,000 | 0 | 0.0 |
26/12/2012 |
5.86
|
950 | 5.86 | 5.98 | 5.86 | 0 | 0 | 0 |
25/12/2012 |
5.86
|
170 | 6.14 | 6.14 | 5.86 | 0 | 0 | 0 |
24/12/2012 |
6.14
|
10 | 5.90 | 6.14 | 6.14 | 0 | 0 | 0 |
21/12/2012 |
5.90
|
120 | 5.81 | 5.90 | 5.81 | 100 | 0 | 0.0 |
20/12/2012 |
5.81
|
60 | 5.81 | 5.94 | 5.81 | 0 | 0 | 0 |
19/12/2012 |
5.81
|
1,110 | 5.81 | 5.86 | 5.73 | 1,000 | 0 | 0.0 |
18/12/2012 |
5.81
|
10 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
17/12/2012 |
5.81
|
10 | 5.86 | 5.86 | 5.81 | 0 | 0 | 0 |
14/12/2012 |
5.86
|
280 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
13/12/2012 |
5.86
|
720 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
12/12/2012 |
5.86
|
40,210 | 5.86 | 5.90 | 5.81 | 0 | 0 | 0 |
11/12/2012 |
5.86
|
530 | 5.94 | 5.94 | 5.81 | 510 | 0 | 0.0 |
10/12/2012 |
5.94
|
76,530 | 5.94 | 5.98 | 5.90 | 0 | 0 | 0 |
07/12/2012 |
5.94
|
55,540 | 5.98 | 5.98 | 5.90 | 0 | 0 | 0 |
06/12/2012 |
5.98
|
59,260 | 5.81 | 5.98 | 5.77 | 0 | 0 | 0 |
05/12/2012 |
5.81
|
130 | 5.81 | 5.98 | 5.73 | 30 | 0 | 0.0 |
04/12/2012 |
5.81
|
230 | 5.86 | 5.86 | 5.57 | 0 | 0 | 0 |
03/12/2012 |
5.86
|
50 | 6.02 | 6.02 | 5.86 | 0 | 0 | 0 |
30/11/2012 |
6.02
|
5,360 | 5.81 | 6.02 | 5.81 | 0 | 0 | 0 |
29/11/2012 |
5.81
|
50 | 5.86 | 5.86 | 5.81 | 0 | 0 | 0 |
28/11/2012 |
5.86
|
60 | 5.86 | 5.90 | 5.86 | 0 | 0 | 0 |
27/11/2012 |
5.86
|
440 | 5.86 | 5.90 | 5.81 | 0 | 0 | 0 |
26/11/2012 |
5.86
|
21,480 | 5.86 | 5.98 | 5.81 | 0 | 0 | 0 |
23/11/2012 |
5.86
|
11,290 | 5.86 | 5.90 | 5.73 | 0 | 0 | 0 |
22/11/2012 |
5.86
|
60 | 5.86 | 5.86 | 5.77 | 0 | 0 | 0 |
21/11/2012 |
5.86
|
9,040 | 5.86 | 5.90 | 5.81 | 0 | 0 | 0 |
20/11/2012 |
5.86
|
940 | 5.86 | 5.90 | 5.65 | 0 | 0 | 0 |
19/11/2012 |
5.86
|
540 | 5.90 | 5.90 | 5.86 | 0 | 0 | 0 |
16/11/2012 |
5.90
|
30 | 5.90 | 5.98 | 5.90 | 0 | 0 | 0 |
15/11/2012 |
5.90
|
50 | 5.90 | 5.90 | 5.81 | 0 | 0 | 0 |
14/11/2012 |
5.90
|
1,170 | 5.90 | 5.94 | 5.86 | 0 | 0 | 0 |
13/11/2012 |
5.90
|
1,540 | 5.86 | 5.98 | 5.86 | 0 | 0 | 0 |
12/11/2012 |
5.86
|
30,430 | 5.86 | 5.90 | 5.86 | 0 | 30 | -0.0 |
09/11/2012 |
5.86
|
40 | 5.86 | 5.86 | 5.77 | 0 | 0 | 0 |
08/11/2012 |
5.86
|
23,950 | 5.81 | 6.02 | 5.53 | 0 | 0 | 0 |
07/11/2012 |
5.81
|
140 | 5.90 | 5.90 | 5.61 | 0 | 0 | 0 |
06/11/2012 |
5.90
|
160 | 5.86 | 5.94 | 5.57 | 0 | 0 | 0 |
05/11/2012 |
5.86
|
2,620 | 5.94 | 6.02 | 5.86 | 0 | 0 | 0 |
02/11/2012 |
5.94
|
80 | 5.90 | 5.94 | 5.81 | 0 | 0 | 0 |
01/11/2012 |
5.90
|
1,020 | 5.90 | 5.94 | 5.90 | 1,000 | 0 | 0.0 |
31/10/2012 |
5.90
|
60 | 5.94 | 6.06 | 5.90 | 0 | 0 | 0 |
30/10/2012 |
5.94
|
1,030 | 5.90 | 5.94 | 5.90 | 1,000 | 0 | 0.0 |
29/10/2012 |
5.90
|
34,740 | 5.94 | 6.02 | 5.90 | 0 | 0 | 0 |
26/10/2012 |
5.94
|
35,900 | 5.90 | 5.94 | 5.94 | 100 | 0 | 0.0 |
25/10/2012 |
5.90
|
45,750 | 5.90 | 6.06 | 5.90 | 0 | 0 | 0 |
24/10/2012 |
5.90
|
4,030 | 6.02 | 6.02 | 5.90 | 0 | 0 | 0 |
23/10/2012 |
6.02
|
690 | 6.02 | 6.06 | 5.77 | 0 | 0 | 0 |
22/10/2012 |
6.02
|
540 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
19/10/2012 |
5.90
|
12,120 | 5.90 | 5.90 | 5.86 | 0 | 0 | 0 |
18/10/2012 |
5.90
|
50 | 5.90 | 6.18 | 5.90 | 0 | 0 | 0 |
17/10/2012 |
5.90
|
1,860 | 5.90 | 6.14 | 5.90 | 0 | 0 | 0 |
16/10/2012 |
5.90
|
370 | 5.90 | 5.90 | 5.86 | 0 | 0 | 0 |
15/10/2012 |
5.90
|
20 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
12/10/2012 |
5.90
|
5,780 | 5.90 | 5.98 | 5.65 | 0 | 0 | 0 |
11/10/2012 |
5.90
|
5,760 | 5.90 | 6.10 | 5.65 | 0 | 0 | 0 |
10/10/2012 |
5.90
|
2,160 | 5.94 | 6.02 | 5.86 | 490 | 0 | 0.0 |
09/10/2012 |
5.94
|
1,180 | 6.22 | 6.22 | 5.94 | 0 | 0 | 0 |
08/10/2012 |
6.22
|
50 | 6.06 | 6.34 | 6.06 | 0 | 0 | 0 |
05/10/2012 |
6.06
|
50 | 6.10 | 6.30 | 6.06 | 0 | 0 | 0 |
04/10/2012 |
6.10
|
40 | 5.98 | 6.26 | 6.10 | 0 | 0 | 0 |
03/10/2012 |
5.98
|
3,030 | 6.26 | 6.51 | 5.98 | 1,000 | 0 | 0.0 |
02/10/2012 |
6.26
|
51,190 | 6.30 | 6.30 | 6.02 | 0 | 0 | 0 |
01/10/2012 |
6.30
|
32,430 | 6.18 | 6.34 | 6.10 | 2,000 | 0 | 0.0 |
28/09/2012 |
6.18
|
3,030 | 6.26 | 6.42 | 6.10 | 1,000 | 0 | 0.0 |
27/09/2012 |
6.26
|
60 | 6.26 | 6.30 | 6.22 | 0 | 0 | 0 |
26/09/2012 |
6.26
|
50 | 6.26 | 6.30 | 6.26 | 0 | 0 | 0 |
25/09/2012 |
6.26
|
6,020 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
24/09/2012 |
6.26
|
1,040 | 6.38 | 6.38 | 6.26 | 0 | 0 | 0 |
21/09/2012 |
6.38
|
780 | 6.18 | 6.47 | 6.38 | 0 | 0 | 0 |
20/09/2012 |
6.18
|
50 | 6.22 | 6.22 | 6.18 | 0 | 0 | 0 |
19/09/2012 |
6.22
|
60 | 6.34 | 6.42 | 6.22 | 0 | 0 | 0 |
18/09/2012 |
6.34
|
30 | 6.42 | 6.42 | 6.34 | 0 | 0 | 0 |
17/09/2012 |
6.42
|
500 | 6.38 | 6.42 | 6.42 | 0 | 0 | 0 |
14/09/2012 |
6.38
|
1,110 | 6.30 | 6.38 | 6.38 | 0 | 0 | 0 |
13/09/2012 |
6.30
|
250 | 6.30 | 6.34 | 6.10 | 0 | 0 | 0 |
12/09/2012 |
6.30
|
50 | 6.30 | 6.38 | 6.30 | 0 | 0 | 0 |
11/09/2012 |
6.30
|
160 | 6.34 | 6.42 | 6.30 | 0 | 0 | 0 |