Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.14 | -2.53% | 169,900 | -7,600 | -0.0 |
5.31
5.54
5.40
|
2 tháng
(2024-07-22) |
-0.20 | -3.60% | 607,500 | -100,516 | -0.6 |
5.26
5.94
5.40
|
3 tháng
(2024-06-24) |
-0.07 | -1.34% | 903,200 | -101,816 | -0.6 |
5.26
5.94
5.40
|
6 tháng
(2024-03-25) |
-0.05 | -0.84% | 1,802,200 | -150,616 | -0.9 |
5.18
5.94
5.40
|
12 tháng
(2023-09-26) |
0.38 | 7.66% | 3,518,900 | -26,746 | -0.2 |
4.58
5.94
5.40
|
24 tháng
(2022-10-03) |
-0.56 | -9.42% | 9,745,800 | 138,831 | -1.2 |
4.21
5.96
5.40
|
36 tháng
(2021-10-06) |
-2.07 | -27.70% | 33,286,800 | 132,025 | 0.2 |
4.21
9.52
5.40
|
60 tháng
(2019-10-17) |
2.80 | 107.32% | 41,866,200 | 82,735 | -0.3 |
1.91
9.52
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
1.35
|
8,200 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 |
20/11/2013 |
1.35
|
4,470 | 1.40 | 1.40 | 1.35 | 0 | 0 | 0 |
19/11/2013 |
1.40
|
3,700 | 1.35 | 1.40 | 1.40 | 0 | 0 | 0 |
18/11/2013 |
1.35
|
15,000 | 1.31 | 1.35 | 1.35 | 0 | 0 | 0 |
15/11/2013 |
1.31
|
13,640 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
14/11/2013 |
1.31
|
100 | 1.26 | 1.31 | 1.31 | 0 | 0 | 0 |
13/11/2013 |
1.26
|
1,900 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
12/11/2013 |
1.26
|
5,090 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
11/11/2013 |
1.26
|
12,100 | 1.21 | 1.26 | 1.26 | 0 | 0 | 0 |
08/11/2013 |
1.21
|
5,890 | 1.26 | 1.26 | 1.21 | 0 | 0 | 0 |
07/11/2013 |
1.26
|
5,920 | 1.35 | 1.35 | 1.26 | 0 | 0 | 0 |
06/11/2013 |
1.35
|
240 | 1.31 | 1.35 | 1.35 | 0 | 0 | 0 |
05/11/2013 |
1.31
|
100 | 1.26 | 1.31 | 1.31 | 0 | 0 | 0 |
04/11/2013 |
1.26
|
10,450 | 1.21 | 1.26 | 1.26 | 0 | 0 | 0 |
01/11/2013 |
1.21
|
3,170 | 1.17 | 1.21 | 1.21 | 0 | 0 | 0 |
31/10/2013 |
1.17
|
4,500 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 |
30/10/2013 |
1.17
|
9,710 | 1.12 | 1.17 | 1.17 | 0 | 0 | 0 |
29/10/2013 |
1.12
|
18,500 | 1.17 | 1.17 | 1.12 | 0 | 410 | -0.0 |
28/10/2013 |
1.17
|
100 | 1.12 | 1.17 | 1.17 | 0 | 0 | 0 |
25/10/2013 |
1.12
|
9,100 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 |
24/10/2013 |
1.17
|
9,220 | 1.21 | 1.21 | 1.17 | 0 | 0 | 0 |
23/10/2013 |
1.21
|
12,300 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
22/10/2013 |
1.21
|
10,000 | 1.17 | 1.21 | 1.21 | 0 | 0 | 0 |
21/10/2013 |
1.17
|
10,000 | 1.21 | 1.21 | 1.17 | 0 | 0 | 0 |
18/10/2013 |
1.21
|
11,940 | 1.17 | 1.21 | 1.21 | 0 | 0 | 0 |
17/10/2013 |
1.17
|
28,510 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 |
16/10/2013 |
1.17
|
720 | 1.12 | 1.17 | 1.17 | 0 | 0 | 0 |
15/10/2013 |
1.12
|
570 | 1.07 | 1.12 | 1.12 | 0 | 0 | 0 |
14/10/2013 |
1.07
|
11,300 | 1.03 | 1.07 | 1.07 | 0 | 0 | 0 |
11/10/2013 |
1.03
|
26,280 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 |
10/10/2013 |
1.03
|
2,560 | 1.07 | 1.07 | 1.03 | 0 | 0 | 0 |
09/10/2013 |
1.07
|
15,830 | 1.12 | 1.12 | 1.07 | 0 | 0 | 0 |
08/10/2013 |
1.12
|
6,190 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 |
07/10/2013 |
1.17
|
12,430 | 1.21 | 1.21 | 1.17 | 0 | 0 | 0 |
04/10/2013 |
1.21
|
5,420 | 1.26 | 1.26 | 1.21 | 0 | 0 | 0 |
03/10/2013 |
1.26
|
10,870 | 1.31 | 1.31 | 1.26 | 0 | 0 | 0 |
02/10/2013 |
1.31
|
16,250 | 1.40 | 1.40 | 1.31 | 0 | 0 | 0 |
01/10/2013 |
1.40
|
2,680 | 1.45 | 1.45 | 1.40 | 0 | 0 | 0 |
30/09/2013 |
1.45
|
10 | 1.40 | 1.45 | 1.45 | 0 | 0 | 0 |
27/09/2013 |
1.40
|
16,080 | 1.45 | 1.45 | 1.40 | 0 | 0 | 0 |
26/09/2013 |
1.45
|
10,220 | 1.40 | 1.45 | 1.45 | 0 | 0 | 0 |
25/09/2013 |
1.40
|
3,950 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
24/09/2013 |
1.40
|
6,880 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
23/09/2013 |
1.40
|
13,520 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
20/09/2013 |
1.40
|
2,170 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
19/09/2013 |
1.40
|
3,010 | 1.45 | 1.45 | 1.40 | 0 | 0 | 0 |
18/09/2013 |
1.45
|
2,080 | 1.54 | 1.54 | 1.45 | 0 | 0 | 0 |
17/09/2013 |
1.54
|
9,880 | 1.63 | 1.63 | 1.54 | 0 | 0 | 0 |
16/09/2013 |
1.63
|
1,500 | 1.73 | 1.73 | 1.63 | 0 | 0 | 0 |
13/09/2013 |
1.73
|
10 | 1.68 | 1.73 | 1.73 | 0 | 0 | 0 |
12/09/2013 |
1.68
|
10,000 | 1.59 | 1.68 | 1.68 | 0 | 0 | 0 |
11/09/2013 |
1.59
|
2,300 | 1.68 | 1.68 | 1.59 | 0 | 0 | 0 |
10/09/2013 |
1.68
|
110 | 1.59 | 1.68 | 1.68 | 0 | 0 | 0 |
09/09/2013 |
1.59
|
10,000 | 1.49 | 1.59 | 1.59 | 0 | 0 | 0 |
06/09/2013 |
1.49
|
3,000 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
05/09/2013 |
1.49
|
5,600 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
04/09/2013 |
1.49
|
3,000 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
03/09/2013 |
1.49
|
33,890 | 1.54 | 1.54 | 1.49 | 0 | 0 | 0 |
30/08/2013 |
1.54
|
18,150 | 1.63 | 1.63 | 1.54 | 0 | 17,850 | -0.1 |
29/08/2013 |
1.63
|
100 | 1.59 | 1.63 | 1.63 | 0 | 0 | 0 |
28/08/2013 |
1.59
|
960 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
27/08/2013 |
1.59
|
3,200 | 1.63 | 1.63 | 1.59 | 0 | 0 | 0 |
26/08/2013 |
1.63
|
18,400 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
23/08/2013 |
1.63
|
19,500 | 1.54 | 1.63 | 1.63 | 0 | 0 | 0 |
22/08/2013 |
1.54
|
19,140 | 1.59 | 1.59 | 1.54 | 0 | 0 | 0 |
21/08/2013 |
1.59
|
13,500 | 1.54 | 1.59 | 1.59 | 0 | 0 | 0 |
20/08/2013 |
1.54
|
35,090 | 1.63 | 1.63 | 1.54 | 0 | 0 | 0 |
19/08/2013 |
1.63
|
7,000 | 1.68 | 1.68 | 1.63 | 0 | 0 | 0 |
16/08/2013 |
1.68
|
14,870 | 1.63 | 1.68 | 1.68 | 0 | 0 | 0 |
15/08/2013 |
1.63
|
9,060 | 1.68 | 1.68 | 1.63 | 0 | 0 | 0 |
14/08/2013 |
1.68
|
5,000 | 1.59 | 1.68 | 1.68 | 0 | 0 | 0 |
13/08/2013 |
1.59
|
3,610 | 1.63 | 1.63 | 1.59 | 0 | 0 | 0 |
12/08/2013 |
1.63
|
7,700 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
09/08/2013 |
1.63
|
6,830 | 1.68 | 1.68 | 1.63 | 0 | 0 | 0 |
08/08/2013 |
1.68
|
15,500 | 1.73 | 1.73 | 1.68 | 0 | 0 | 0 |
07/08/2013 |
1.73
|
10,210 | 1.68 | 1.73 | 1.73 | 0 | 0 | 0 |
06/08/2013 |
1.68
|
8,010 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 |
05/08/2013 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 |
02/08/2013 |
1.68
|
26,130 | 1.77 | 1.77 | 1.68 | 0 | 0 | 0 |
01/08/2013 |
1.77
|
8,190 | 1.73 | 1.77 | 1.77 | 0 | 0 | 0 |
31/07/2013 |
1.73
|
6,030 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
30/07/2013 |
1.73
|
6,330 | 1.77 | 1.77 | 1.73 | 0 | 0 | 0 |
29/07/2013 |
1.77
|
22,620 | 1.73 | 1.77 | 1.77 | 0 | 0 | 0 |
26/07/2013 |
1.73
|
900 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
25/07/2013 |
1.73
|
2,130 | 1.77 | 1.77 | 1.73 | 0 | 0 | 0 |
24/07/2013 |
1.77
|
1,420 | 1.82 | 1.82 | 1.77 | 0 | 0 | 0 |
23/07/2013 |
1.82
|
1,200 | 1.73 | 1.82 | 1.82 | 0 | 0 | 0 |
22/07/2013 |
1.73
|
8,840 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
19/07/2013 |
1.73
|
11,170 | 1.82 | 1.82 | 1.73 | 0 | 0 | 0 |
18/07/2013 |
1.82
|
8,360 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
17/07/2013 |
1.82
|
5,520 | 1.87 | 1.87 | 1.82 | 0 | 0 | 0 |
16/07/2013 |
1.87
|
5,500 | 1.96 | 1.96 | 1.87 | 0 | 0 | 0 |
15/07/2013 |
1.96
|
40 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 |
12/07/2013 |
1.96
|
33,920 | 1.87 | 1.96 | 1.96 | 0 | 0 | 0 |
11/07/2013 |
1.87
|
7,510 | 1.77 | 1.87 | 1.87 | 0 | 0 | 0 |
10/07/2013 |
1.77
|
10,470 | 1.68 | 1.77 | 1.77 | 0 | 0 | 0 |
09/07/2013 |
1.68
|
5,680 | 1.59 | 1.68 | 1.68 | 0 | 0 | 0 |
08/07/2013 |
1.59
|
21,290 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
05/07/2013 |
1.59
|
27,820 | 1.68 | 1.68 | 1.59 | 0 | 0 | 0 |
04/07/2013 |
1.68
|
7,650 | 1.77 | 1.77 | 1.68 | 0 | 0 | 0 |