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) |
-0.60 | -5.45% | 77,600 | 160 | 0.0 |
10.40
11.90
10.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 310,900 | 9,660 | 0.1 |
10.40
11.90
10.40
|
3 tháng
(2024-06-21) |
-1.35 | -11.46% | 616,100 | 10,760 | 0.1 |
10.40
11.90
10.40
|
6 tháng
(2024-03-25) |
2.13 | 25.77% | 1,109,880 | 7,560 | 0.1 |
7.89
11.90
10.40
|
12 tháng
(2023-09-25) |
1.57 | 17.74% | 1,828,533 | 27,866 | 0.3 |
7.33
11.90
10.40
|
24 tháng
(2022-09-30) |
-1.42 | -12.04% | 3,934,760 | 53,490 | 0.5 |
7.33
12.70
10.40
|
36 tháng
(2021-10-05) |
-2.65 | -20.30% | 8,072,928 | 71,365 | 0.9 |
7.33
23.85
10.40
|
60 tháng
(2019-10-16) |
-0.19 | -1.76% | 11,287,805 | -235,285 | -4.1 |
7.33
23.85
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2013 |
3.71
|
11,800 | 3.68 | 3.71 | 3.50 | 9,600 | 800 | 0.1 |
31/01/2013 |
3.68
|
1,500 | 3.71 | 3.71 | 3.45 | 1,500 | 500 | 0.0 |
30/01/2013 |
3.71
|
8,700 | 3.56 | 3.71 | 3.56 | 2,000 | 0 | 0.0 |
29/01/2013 |
3.56
|
100 | 3.71 | 3.71 | 3.56 | 0 | 100 | -0.0 |
28/01/2013 |
3.71
|
1,000 | 3.43 | 3.71 | 3.71 | 0 | 0 | 0 |
25/01/2013 |
3.43
|
800 | 3.43 | 3.76 | 3.43 | 700 | 700 | 0.0 |
24/01/2013 |
3.43
|
3,600 | 3.43 | 3.43 | 3.33 | 300 | 400 | -0.0 |
23/01/2013 |
3.43
|
4,300 | 3.63 | 3.81 | 3.43 | 0 | 4,100 | -0.1 |
22/01/2013 |
3.63
|
7,100 | 3.91 | 3.91 | 3.63 | 0 | 7,000 | -0.1 |
21/01/2013 |
3.91
|
1,500 | 3.66 | 3.91 | 3.91 | 0 | 0 | 0 |
18/01/2013 |
3.66
|
1,100 | 3.33 | 3.86 | 3.66 | 0 | 100 | -0.0 |
17/01/2013 |
3.33
|
3,500 | 3.68 | 3.96 | 3.33 | 0 | 3,500 | -0.1 |
16/01/2013 |
3.68
|
2,100 | 3.68 | 3.94 | 3.68 | 0 | 2,100 | -0.0 |
15/01/2013 |
3.68
|
3,000 | 3.81 | 3.81 | 3.68 | 0 | 3,000 | -0.0 |
14/01/2013 |
3.81
|
2,000 | 3.86 | 3.86 | 3.81 | 0 | 2,000 | -0.0 |
11/01/2013 |
3.86
|
2,000 | 4.11 | 4.11 | 3.86 | 0 | 1,900 | -0.0 |
10/01/2013 |
4.11
|
700 | 3.91 | 4.11 | 3.66 | 500 | 600 | -0.0 |
09/01/2013 |
3.91
|
500 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
08/01/2013 |
3.91
|
100 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
07/01/2013 |
3.91
|
1,000 | 4.06 | 4.06 | 3.91 | 0 | 1,000 | -0.0 |
04/01/2013 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
03/01/2013 |
4.06
|
200 | 3.83 | 4.06 | 4.06 | 200 | 100 | 0.0 |
02/01/2013 |
3.83
|
1,100 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
28/12/2012 |
3.83
|
3,000 | 4.11 | 4.11 | 3.83 | 2,300 | 1,800 | 0.0 |
27/12/2012 |
4.11
|
1,200 | 4.42 | 4.42 | 4.11 | 800 | 1,000 | -0.0 |
26/12/2012 |
4.42
|
300 | 4.29 | 4.42 | 4.34 | 0 | 0 | 0 |
25/12/2012 |
4.29
|
100 | 4.06 | 4.29 | 4.29 | 0 | 0 | 0 |
24/12/2012 |
4.06
|
600 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
21/12/2012 |
4.06
|
1,500 | 4.04 | 4.06 | 3.96 | 0 | 0 | 0 |
20/12/2012 |
4.04
|
3,700 | 4.32 | 4.32 | 4.04 | 2,000 | 0 | 0.0 |
19/12/2012 |
4.32
|
3,900 | 4.57 | 4.57 | 4.32 | 0 | 0 | 0 |
18/12/2012 |
4.57
|
300 | 4.82 | 4.82 | 4.57 | 0 | 0 | 0 |
17/12/2012 |
4.82
|
2,300 | 4.95 | 4.95 | 4.70 | 2,300 | 0 | 0.0 |
14/12/2012 |
4.95
|
4,200 | 4.95 | 4.95 | 4.62 | 2,000 | 0 | 0.0 |
13/12/2012 |
4.95
|
100 | 5.23 | 5.23 | 4.95 | 0 | 100 | -0.0 |
12/12/2012 |
5.23
|
1,200 | 5.28 | 5.28 | 4.93 | 1,100 | 200 | 0.0 |
11/12/2012 |
5.28
|
600 | 5.31 | 5.31 | 5.08 | 500 | 600 | -0.0 |
10/12/2012 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
07/12/2012 |
5.31
|
1,100 | 5.69 | 5.69 | 5.31 | 100 | 1,100 | -0.0 |
06/12/2012 |
5.69
|
500 | 5.69 | 5.69 | 5.31 | 500 | 400 | 0.0 |
05/12/2012 |
5.69
|
400 | 6.09 | 6.09 | 5.69 | 200 | 200 | 0 |
04/12/2012 |
6.09
|
1,000 | 6.55 | 6.55 | 6.09 | 100 | 0 | 0.0 |
03/12/2012 |
6.55
|
100 | 7.03 | 7.03 | 6.55 | 100 | 0 | 0.0 |
30/11/2012 |
7.03
|
100 | 7.54 | 7.54 | 7.03 | 100 | 0 | 0.0 |
29/11/2012 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
28/11/2012 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
27/11/2012 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
26/11/2012 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
23/11/2012 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
22/11/2012 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
21/11/2012 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
20/11/2012 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
19/11/2012 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
16/11/2012 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
15/11/2012 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
14/11/2012 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
13/11/2012 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
12/11/2012 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
09/11/2012 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
08/11/2012 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
07/11/2012 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
06/11/2012 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
05/11/2012 |
7.54
|
500 | 7.49 | 7.54 | 7.54 | 0 | 0 | 0 |
02/11/2012 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
01/11/2012 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
31/10/2012 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
30/10/2012 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
29/10/2012 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
26/10/2012 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
25/10/2012 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
24/10/2012 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
23/10/2012 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
22/10/2012 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
19/10/2012 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
18/10/2012 |
7.49
|
2,700 | 7.08 | 7.49 | 7.14 | 0 | 0 | 0 |
17/10/2012 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
16/10/2012 |
7.08
|
2,600 | 7.21 | 7.24 | 7.08 | 0 | 0 | 0 |
15/10/2012 |
7.21
|
500 | 7.11 | 7.21 | 7.21 | 0 | 0 | 0 |
12/10/2012 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
11/10/2012 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
10/10/2012 |
7.11
|
1,100 | 6.73 | 7.11 | 6.98 | 0 | 0 | 0 |
09/10/2012 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
08/10/2012 |
6.73
|
600 | 6.48 | 6.73 | 6.73 | 0 | 0 | 0 |
05/10/2012 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
04/10/2012 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
03/10/2012 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
02/10/2012 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
01/10/2012 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
28/09/2012 |
6.48
|
1,000 | 6.73 | 6.73 | 6.48 | 0 | 0 | 0 |
27/09/2012 |
6.73
|
1,000 | 6.88 | 6.88 | 6.73 | 0 | 0 | 0 |
26/09/2012 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
25/09/2012 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
24/09/2012 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
21/09/2012 |
6.88
|
42,700 | 7.01 | 7.01 | 6.88 | 0 | 0 | 0 |
20/09/2012 |
7.01
|
2,000 | 7.39 | 7.39 | 7.01 | 0 | 0 | 0 |
19/09/2012 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
18/09/2012 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
17/09/2012 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
14/09/2012 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
13/09/2012 |
7.39
|
100 | 7.08 | 7.39 | 7.39 | 0 | 0 | 0 |