Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.50 | -1.22% | 113,900 | -300 | -0.0 |
40
41
40.50
|
2 tháng
(2024-09-13) |
-0.48 | -1.16% | 161,600 | 11,200 | 0.5 |
39.02
41.90
40.50
|
3 tháng
(2024-08-14) |
0.79 | 2% | 359,700 | 42,500 | 1.8 |
39.02
41.95
40.50
|
6 tháng
(2024-05-16) |
4.34 | 12.01% | 1,009,500 | 123,301 | 5.0 |
35.78
41.95
40.50
|
12 tháng
(2023-11-20) |
-6.46 | -13.75% | 1,258,000 | 61,801 | 2.1 |
33.34
53.53
40.50
|
24 tháng
(2022-11-23) |
9.41 | 30.28% | 1,512,233 | 54,901 | 1.8 |
28.44
53.53
40.50
|
36 tháng
(2021-11-29) |
10.99 | 37.25% | 1,981,323 | -28,249 | -1.1 |
28.44
56.51
40.50
|
60 tháng
(2019-12-09) |
12.21 | 43.14% | 2,178,899 | -1,228 | -0.1 |
20.39
56.51
40.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
15/11/2012 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
14/11/2012 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
13/11/2012 |
5.38
|
100 | 5.26 | 5.38 | 5.38 | 0 | 0 | 0 |
12/11/2012 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
09/11/2012 |
5.26
|
3,700 | 5.26 | 5.38 | 5.26 | 0 | 0 | 0 |
08/11/2012 |
5.26
|
2,100 | 5.26 | 5.26 | 5.06 | 0 | 0 | 0 |
07/11/2012 |
5.26
|
900 | 5.10 | 5.26 | 5.18 | 0 | 0 | 0 |
06/11/2012 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |