Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.70 | -2.38% | 22,300 | 1,800 | 0.1 |
27
30.40
28.70
|
2 tháng
(2024-09-09) |
1.20 | 4.36% | 46,700 | 3,900 | 0.1 |
27
31.50
28.70
|
3 tháng
(2024-08-12) |
-1.80 | -5.90% | 87,900 | 30,300 | 0.9 |
27
31.50
28.70
|
6 tháng
(2024-05-13) |
5.23 | 22.27% | 137,500 | 43,000 | 1.3 |
23.47
34.68
28.70
|
12 tháng
(2023-11-14) |
-2.92 | -9.23% | 152,700 | 40,100 | 1.2 |
23.09
34.68
28.70
|
24 tháng
(2022-11-21) |
14.39 | 100.54% | 232,293 | 69,800 | 2.1 |
14.31
42.75
28.70
|
36 tháng
(2021-11-24) |
4.15 | 16.92% | 487,990 | 71,200 | 2.2 |
13.95
42.75
28.70
|
60 tháng
(2019-12-05) |
2.54 | 9.71% | 674,203 | 96,304 | 2.8 |
13.95
42.75
28.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/01/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
12/01/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
11/01/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
10/01/2012 |
12.73
|
100 | 14.13 | 14.13 | 12.73 | 0 | 0 | 0 |
09/01/2012 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
06/01/2012 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
05/01/2012 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
04/01/2012 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
03/01/2012 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
30/12/2011 |
14.13
|
5,700 | 11.00 | 14.13 | 14.13 | 0 | 0 | 0 |
29/12/2011 |
11.00
|
2,600 | 12.21 | 13.43 | 11.00 | 0 | 0 | 0 |
28/12/2011 |
12.21
|
1,700 | 11.14 | 12.21 | 12.21 | 0 | 0 | 0 |
27/12/2011 |
11.14
|
2,200 | 10.40 | 11.14 | 11.14 | 0 | 0 | 0 |
26/12/2011 |
10.40
|
3,200 | 9.46 | 10.40 | 9.46 | 0 | 200 | -0.0 |
23/12/2011 |
9.46
|
2,500 | 8.62 | 9.46 | 9.46 | 0 | 0 | 0 |
22/12/2011 |
8.62
|
1,700 | 7.88 | 8.62 | 8.62 | 0 | 0 | 0 |
21/12/2011 |
7.88
|
2,200 | 7.79 | 7.88 | 7.88 | 0 | 0 | 0 |
20/12/2011 |
7.79
|
3,600 | 7.09 | 7.79 | 6.39 | 1,000 | 0 | 0.0 |
19/12/2011 |
7.09
|
1,900 | 7.04 | 7.09 | 7.09 | 0 | 0 | 0 |
16/12/2011 |
7.04
|
7,800 | 6.48 | 7.04 | 6.15 | 4,700 | 200 | 0.1 |
15/12/2011 |
6.48
|
1,500 | 5.97 | 6.48 | 6.15 | 0 | 0 | 0 |
14/12/2011 |
5.97
|
7,200 | 5.87 | 6.01 | 5.73 | 2,400 | 400 | 0.0 |
13/12/2011 |
5.87
|
2,500 | 6.53 | 7.18 | 5.87 | 1,600 | 100 | 0.0 |
12/12/2011 |
6.53
|
1,000 | 6.01 | 6.53 | 6.53 | 0 | 0 | 0 |
09/12/2011 |
6.01
|
800 | 5.50 | 6.01 | 6.01 | 0 | 0 | 0 |
08/12/2011 |
5.50
|
600 | 5.17 | 5.50 | 5.50 | 0 | 0 | 0 |
07/12/2011 |
5.17
|
1,500 | 5.45 | 5.45 | 5.17 | 1,500 | 500 | 0.0 |
06/12/2011 |
5.45
|
5,000 | 4.99 | 5.45 | 5.45 | 0 | 0 | 0 |
05/12/2011 |
4.99
|
5,000 | 4.62 | 4.99 | 4.99 | 0 | 0 | 0 |
02/12/2011 |
4.62
|
100 | 5.08 | 5.08 | 4.62 | 0 | 0 | 0 |
01/12/2011 |
5.08
|
1,100 | 4.75 | 5.08 | 5.08 | 0 | 0 | 0 |
30/11/2011 |
4.75
|
600 | 4.75 | 4.75 | 4.29 | 500 | 500 | 0 |
29/11/2011 |
4.75
|
100 | 5.03 | 5.03 | 4.75 | 100 | 0 | 0.0 |
28/11/2011 |
5.03
|
100 | 5.55 | 5.55 | 5.03 | 0 | 0 | 0 |
25/11/2011 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
24/11/2011 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
23/11/2011 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
22/11/2011 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
21/11/2011 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
18/11/2011 |
5.55
|
13,000 | 5.87 | 5.87 | 5.55 | 13,000 | 0 | 0.2 |
17/11/2011 |
5.87
|
0 | 5.55 | 5.87 | 5.87 | 0 | 0 | 0 |
16/11/2011 |
5.55
|
10,100 | 5.92 | 6.01 | 5.55 | 3,000 | 0 | 0.0 |
15/11/2011 |
5.92
|
4,000 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
14/11/2011 |
5.92
|
5,000 | 5.87 | 5.92 | 5.92 | 0 | 0 | 0 |
11/11/2011 |
5.87
|
6,000 | 5.78 | 5.87 | 5.87 | 0 | 0 | 0 |
10/11/2011 |
5.78
|
1,000 | 5.31 | 5.78 | 5.78 | 0 | 0 | 0 |
09/11/2011 |
5.31
|
35,700 | 5.69 | 5.92 | 5.31 | 24,700 | 0 | 0.3 |
08/11/2011 |
5.69
|
31,300 | 6.11 | 6.71 | 5.69 | 25,300 | 0 | 0.3 |
07/11/2011 |
6.11
|
6,000 | 5.87 | 6.11 | 6.11 | 0 | 0 | 0 |
04/11/2011 |
5.87
|
1,000 | 6.34 | 6.34 | 5.87 | 1,000 | 0 | 0.0 |
03/11/2011 |
6.34
|
2,500 | 5.78 | 6.34 | 6.34 | 0 | 0 | 0 |
02/11/2011 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
01/11/2011 |
5.78
|
3,000 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
31/10/2011 |
5.78
|
6,000 | 5.55 | 5.78 | 5.78 | 0 | 0 | 0 |
28/10/2011 |
5.55
|
12,000 | 5.97 | 5.97 | 5.55 | 12,000 | 0 | 0.1 |
27/10/2011 |
5.97
|
3,000 | 5.78 | 5.97 | 5.97 | 0 | 0 | 0 |
26/10/2011 |
5.78
|
4,000 | 5.50 | 5.78 | 5.78 | 0 | 0 | 0 |
25/10/2011 |
5.50
|
21,100 | 5.50 | 5.78 | 5.50 | 16,100 | 0 | 0.2 |
24/10/2011 |
5.50
|
2,000 | 5.92 | 5.92 | 5.50 | 2,000 | 0 | 0.0 |
21/10/2011 |
5.92
|
6,000 | 5.22 | 5.92 | 5.92 | 0 | 0 | 0 |
20/10/2011 |
5.22
|
8,000 | 5.59 | 6.15 | 5.22 | 2,000 | 0 | 0.0 |
19/10/2011 |
5.59
|
4,500 | 5.22 | 5.59 | 5.59 | 0 | 0 | 0 |
18/10/2011 |
5.22
|
5,000 | 5.59 | 5.59 | 5.22 | 5,000 | 0 | 0.1 |
17/10/2011 |
5.59
|
23,100 | 6.01 | 6.06 | 5.59 | 19,100 | 0 | 0.2 |
14/10/2011 |
6.01
|
6,500 | 5.78 | 6.01 | 6.01 | 0 | 0 | 0 |
13/10/2011 |
5.78
|
11,000 | 6.20 | 6.20 | 5.78 | 11,000 | 0 | 0.1 |
12/10/2011 |
6.20
|
5,000 | 5.73 | 6.20 | 6.20 | 0 | 0 | 0 |
11/10/2011 |
5.73
|
4,000 | 6.01 | 6.01 | 5.73 | 4,000 | 0 | 0.0 |
10/10/2011 |
6.01
|
4,500 | 5.50 | 6.01 | 6.01 | 0 | 0 | 0 |
07/10/2011 |
5.50
|
12,300 | 5.78 | 5.78 | 5.50 | 12,300 | 0 | 0.1 |
06/10/2011 |
5.78
|
6,000 | 5.27 | 5.78 | 5.78 | 0 | 0 | 0 |
05/10/2011 |
5.27
|
53,400 | 5.55 | 5.55 | 5.03 | 53,400 | 1,000 | 0.6 |
04/10/2011 |
5.55
|
8,000 | 5.08 | 5.55 | 5.55 | 0 | 0 | 0 |
03/10/2011 |
5.08
|
4,100 | 5.22 | 5.22 | 4.71 | 0 | 0 | 0 |
30/09/2011 |
5.22
|
5,000 | 4.75 | 5.22 | 5.22 | 0 | 0 | 0 |
29/09/2011 |
4.75
|
100 | 5.27 | 5.27 | 4.75 | 0 | 0 | 0 |
28/09/2011 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
27/09/2011 |
5.27
|
4,500 | 4.80 | 5.27 | 5.27 | 0 | 0 | 0 |
26/09/2011 |
4.80
|
3,100 | 4.99 | 4.99 | 4.80 | 3,100 | 0 | 0.0 |
23/09/2011 |
4.99
|
8,900 | 4.71 | 5.08 | 4.99 | 900 | 0 | 0.0 |
22/09/2011 |
4.71
|
100 | 5.17 | 5.17 | 4.71 | 0 | 0 | 0 |
21/09/2011 |
5.17
|
8,600 | 4.85 | 5.17 | 4.43 | 0 | 0 | 0 |
20/09/2011 |
4.85
|
9,600 | 5.03 | 5.03 | 4.57 | 9,600 | 0 | 0.1 |
19/09/2011 |
5.03
|
3,000 | 4.24 | 5.03 | 5.03 | 0 | 0 | 0 |
16/09/2011 |
4.24
|
8,000 | 4.71 | 4.71 | 4.24 | 1,000 | 0 | 0.0 |
15/09/2011 |
4.71
|
5,200 | 4.34 | 4.71 | 4.20 | 0 | 0 | 0 |
14/09/2011 |
4.34
|
5,100 | 4.34 | 4.62 | 4.34 | 0 | 0 | 0 |
13/09/2011 |
4.34
|
100 | 4.38 | 4.38 | 4.34 | 0 | 0 | 0 |
12/09/2011 |
4.38
|
7,000 | 4.34 | 4.89 | 4.38 | 0 | 0 | 0 |
09/09/2011 |
4.34
|
6,500 | 4.75 | 5.27 | 4.34 | 0 | 0 | 0 |
08/09/2011 |
4.75
|
78,000 | 5.03 | 5.27 | 4.75 | 72,000 | 1,000 | 0.7 |
07/09/2011 |
5.03
|
8,200 | 4.75 | 5.03 | 5.03 | 0 | 0 | 0 |
06/09/2011 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
05/09/2011 |
4.75
|
5,600 | 4.43 | 4.75 | 4.06 | 0 | 0 | 0 |
01/09/2011 |
4.43
|
0 | 3.73 | 4.43 | 4.43 | 0 | 0 | 0 |
31/08/2011 |
3.73
|
2,800 | 4.10 | 4.48 | 3.73 | 0 | 0 | 0 |
30/08/2011 |
4.10
|
2,000 | 3.50 | 4.10 | 4.10 | 0 | 0 | 0 |
29/08/2011 |
3.50
|
26,500 | 3.92 | 4.15 | 3.50 | 0 | 0 | 0 |
26/08/2011 |
3.92
|
12,000 | 3.78 | 3.92 | 3.68 | 2,000 | 0 | 0.0 |
25/08/2011 |
3.78
|
10,000 | 4.20 | 4.20 | 3.78 | 2,000 | 0 | 0.0 |