Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.40 | -0.99% | 158,702 | -400 | -0.0 |
39.70
40.80
39.90
|
2 tháng
(2024-09-23) |
0 | -0.01% | 213,259 | 7,200 | 0.3 |
39.70
41.90
39.90
|
3 tháng
(2024-08-26) |
-0.10 | -0.25% | 390,354 | 38,200 | 1.6 |
39.02
41.95
39.90
|
6 tháng
(2024-05-27) |
2.90 | 7.83% | 1,079,065 | 129,901 | 5.2 |
36.16
41.95
39.90
|
12 tháng
(2023-11-28) |
-7.06 | -15.03% | 1,329,898 | 67,601 | 2.3 |
33.34
53.53
39.90
|
24 tháng
(2022-12-05) |
8.81 | 28.35% | 1,587,062 | 60,701 | 2.0 |
28.44
53.53
39.90
|
36 tháng
(2021-12-08) |
8.51 | 27.10% | 2,027,611 | -3,449 | -0.2 |
28.44
56.51
39.90
|
60 tháng
(2019-12-19) |
12.44 | 45.29% | 2,247,664 | 3,972 | 0.1 |
20.39
56.51
39.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2013 |
6.80
|
1,700 | 6.80 | 6.80 | 6.63 | 0 | 0 | 0 |
12/04/2013 |
6.80
|
500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
11/04/2013 |
6.80
|
8,400 | 6.92 | 6.92 | 6.80 | 0 | 1,100 | -0.0 |
10/04/2013 |
6.92
|
9,600 | 6.96 | 6.96 | 6.92 | 0 | 0 | 0 |
09/04/2013 |
6.96
|
6,300 | 6.88 | 7.44 | 6.88 | 100 | 0 | 0.0 |
08/04/2013 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
05/04/2013 |
6.88
|
13,600 | 6.51 | 6.88 | 6.84 | 0 | 0 | 0 |
04/04/2013 |
6.51
|
2,300 | 6.47 | 6.88 | 6.47 | 0 | 0 | 0 |
03/04/2013 |
6.47
|
2,600 | 6.88 | 6.88 | 6.47 | 0 | 0 | 0 |
02/04/2013 |
6.88
|
7,400 | 6.27 | 6.88 | 6.39 | 0 | 0 | 0 |
01/04/2013 |
6.27
|
2,000 | 6.19 | 6.27 | 6.27 | 0 | 0 | 0 |
29/03/2013 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
28/03/2013 |
6.19
|
400 | 6.11 | 6.19 | 6.15 | 0 | 0 | 0 |
27/03/2013 |
6.11
|
2,700 | 6.15 | 6.15 | 6.11 | 0 | 0 | 0 |
26/03/2013 |
6.15
|
1,000 | 6.27 | 6.27 | 6.15 | 0 | 0 | 0 |
25/03/2013 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
22/03/2013 |
6.27
|
9,500 | 6.27 | 6.47 | 6.27 | 0 | 0 | 0 |
21/03/2013 |
6.27
|
8,000 | 5.91 | 6.47 | 6.03 | 0 | 0 | 0 |
20/03/2013 |
5.91
|
1,700 | 5.91 | 5.95 | 5.91 | 0 | 0 | 0 |
19/03/2013 |
5.91
|
1,200 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
18/03/2013 |
5.91
|
1,000 | 5.87 | 5.91 | 5.91 | 0 | 0 | 0 |
15/03/2013 |
5.87
|
9,200 | 6.03 | 6.07 | 5.87 | 4,200 | 0 | 0.1 |
14/03/2013 |
6.03
|
1,500 | 6.07 | 6.07 | 6.03 | 0 | 0 | 0 |
13/03/2013 |
6.07
|
7,000 | 6.07 | 6.11 | 6.07 | 4,100 | 0 | 0.1 |
12/03/2013 |
6.07
|
5,700 | 6.07 | 6.23 | 6.07 | 0 | 0 | 0 |
11/03/2013 |
6.07
|
7,200 | 5.87 | 6.07 | 6.07 | 3,000 | 0 | 0.0 |
08/03/2013 |
5.87
|
1,000 | 5.78 | 5.87 | 5.87 | 0 | 0 | 0 |
07/03/2013 |
5.78
|
8,900 | 5.78 | 5.78 | 5.78 | 5,300 | 0 | 0.1 |
06/03/2013 |
5.78
|
5,000 | 5.78 | 5.82 | 5.78 | 0 | 0 | 0 |
05/03/2013 |
5.78
|
25,300 | 5.78 | 5.78 | 5.74 | 4,300 | 0 | 0.1 |
04/03/2013 |
5.78
|
7,600 | 5.78 | 5.87 | 5.78 | 0 | 0 | 0 |
01/03/2013 |
5.78
|
8,700 | 5.87 | 5.87 | 5.78 | 7,900 | 0 | 0.1 |
28/02/2013 |
5.87
|
10,300 | 5.87 | 5.87 | 5.87 | 5,000 | 0 | 0.1 |
27/02/2013 |
5.87
|
11,200 | 5.87 | 5.87 | 5.87 | 3,000 | 0 | 0.0 |
26/02/2013 |
5.87
|
15,200 | 5.99 | 5.99 | 5.87 | 5,000 | 0 | 0.1 |
25/02/2013 |
5.99
|
15,900 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
22/02/2013 |
5.99
|
25,400 | 5.99 | 5.99 | 5.99 | 4,200 | 0 | 0.1 |
21/02/2013 |
5.99
|
3,000 | 6.27 | 6.27 | 5.99 | 2,000 | 0 | 0.0 |
20/02/2013 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
19/02/2013 |
6.27
|
13,900 | 6.27 | 6.27 | 6.27 | 9,100 | 2,400 | 0.1 |
18/02/2013 |
6.27
|
2,000 | 6.27 | 6.31 | 6.27 | 900 | 0 | 0.0 |
08/02/2013 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
07/02/2013 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
06/02/2013 |
6.27
|
1,200 | 6.11 | 6.27 | 6.23 | 0 | 0 | 0 |
05/02/2013 |
6.11
|
400 | 6.43 | 6.43 | 6.11 | 0 | 0 | 0 |
04/02/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
01/02/2013 |
6.43
|
600 | 6.07 | 6.43 | 6.43 | 0 | 0 | 0 |
31/01/2013 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
30/01/2013 |
6.07
|
6,900 | 5.91 | 6.07 | 5.74 | 600 | 0 | 0.0 |
29/01/2013 |
5.91
|
3,400 | 6.19 | 6.19 | 5.91 | 0 | 0 | 0 |
28/01/2013 |
6.19
|
1,800 | 6.80 | 6.80 | 6.19 | 0 | 0 | 0 |
25/01/2013 |
6.80
|
2,900 | 6.84 | 6.84 | 6.23 | 900 | 0 | 0.0 |
24/01/2013 |
6.84
|
3,600 | 7.36 | 7.36 | 6.43 | 0 | 0 | 0 |
23/01/2013 |
7.36
|
3,300 | 6.80 | 7.36 | 6.39 | 500 | 0 | 0.0 |
22/01/2013 |
6.80
|
7,400 | 6.84 | 6.84 | 6.19 | 0 | 0 | 0 |
21/01/2013 |
6.84
|
2,300 | 6.47 | 6.84 | 6.19 | 600 | 0 | 0.0 |
18/01/2013 |
6.47
|
6,000 | 6.47 | 6.47 | 6.15 | 0 | 0 | 0 |
17/01/2013 |
6.47
|
500 | 7.08 | 7.08 | 6.47 | 0 | 0 | 0 |
16/01/2013 |
7.08
|
7,400 | 6.59 | 7.44 | 6.80 | 3,900 | 0 | 0.1 |
15/01/2013 |
6.59
|
6,100 | 6.67 | 6.88 | 6.59 | 0 | 0 | 0 |
14/01/2013 |
6.67
|
1,600 | 6.27 | 6.67 | 6.55 | 0 | 0 | 0 |
11/01/2013 |
6.27
|
5,300 | 6.59 | 7.04 | 6.27 | 0 | 0 | 0 |
10/01/2013 |
6.59
|
800 | 6.19 | 6.59 | 6.35 | 0 | 0 | 0 |
09/01/2013 |
6.19
|
21,400 | 5.87 | 6.27 | 6.03 | 0 | 0 | 0 |
08/01/2013 |
5.87
|
9,700 | 5.82 | 5.87 | 5.87 | 0 | 0 | 0 |
07/01/2013 |
5.82
|
10,000 | 5.78 | 5.82 | 5.82 | 0 | 0 | 0 |
04/01/2013 |
5.78
|
8,700 | 5.74 | 5.91 | 5.78 | 0 | 0 | 0 |
03/01/2013 |
5.74
|
600 | 5.74 | 5.74 | 5.74 | 400 | 0 | 0.0 |
02/01/2013 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
28/12/2012 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
27/12/2012 |
5.74
|
2,300 | 5.70 | 5.74 | 5.74 | 0 | 0 | 0 |
26/12/2012 |
5.70
|
3,100 | 5.66 | 5.70 | 5.70 | 0 | 0 | 0 |
25/12/2012 |
5.66
|
100 | 5.82 | 5.82 | 5.66 | 0 | 0 | 0 |
24/12/2012 |
5.82
|
500 | 5.74 | 5.82 | 5.74 | 0 | 0 | 0 |
21/12/2012 |
5.74
|
100 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
20/12/2012 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
19/12/2012 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
18/12/2012 |
5.74
|
100 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
17/12/2012 |
5.74
|
500 | 5.87 | 5.87 | 5.74 | 0 | 0 | 0 |
14/12/2012 |
5.87
|
3,900 | 6.27 | 6.27 | 5.87 | 0 | 0 | 0 |
13/12/2012 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
12/12/2012 |
6.27
|
1,000 | 5.87 | 6.27 | 6.03 | 1,000 | 0 | 0.0 |
11/12/2012 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
10/12/2012 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
07/12/2012 |
5.87
|
100 | 5.66 | 5.87 | 5.87 | 100 | 0 | 0.0 |
06/12/2012 |
5.66
|
1,000 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
05/12/2012 |
5.66
|
1,100 | 5.54 | 5.66 | 5.66 | 0 | 0 | 0 |
04/12/2012 |
5.54
|
5,400 | 5.46 | 5.54 | 5.46 | 0 | 0 | 0 |
03/12/2012 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
30/11/2012 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
29/11/2012 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
28/11/2012 |
5.46
|
3,400 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
27/11/2012 |
5.46
|
100 | 5.58 | 5.58 | 5.46 | 0 | 0 | 0 |
26/11/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
23/11/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
22/11/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
21/11/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
20/11/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
19/11/2012 |
5.58
|
500 | 5.74 | 5.74 | 5.58 | 0 | 0 | 0 |
16/11/2012 |
5.74
|
100 | 5.38 | 5.74 | 5.74 | 0 | 0 | 0 |