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) |
0.20 | 2.30% | 77,000 | -30,000 | -0.3 |
8.30
9
8.90
|
2 tháng
(2024-07-22) |
-0.40 | -4.30% | 149,100 | -29,081 | -0.2 |
8.20
9.50
8.90
|
3 tháng
(2024-06-24) |
-5.90 | -39.86% | 551,500 | -27,981 | -0.2 |
8.20
14.80
8.90
|
6 tháng
(2024-03-25) |
-0.70 | -7.29% | 1,075,171 | -27,061 | -0.2 |
8.20
14.80
8.90
|
12 tháng
(2023-09-26) |
-0.89 | -9.06% | 1,548,302 | -84,166 | -0.7 |
7.74
14.80
8.90
|
24 tháng
(2022-10-03) |
-4.41 | -33.13% | 1,750,915 | -142,487 | -1.4 |
7.74
14.80
8.90
|
36 tháng
(2021-10-06) |
-3.24 | -26.67% | 2,700,961 | -139,557 | -1.3 |
7.74
25.55
8.90
|
60 tháng
(2019-10-17) |
4.38 | 96.82% | 4,369,773 | -145,381 | -0.9 |
3.89
25.55
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
1.70
|
800 | 1.59 | 1.70 | 1.65 | 0 | 0 | 0 |
22/11/2013 |
1.59
|
2,000 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
21/11/2013 |
1.59
|
6,900 | 1.47 | 1.59 | 1.53 | 0 | 0 | 0 |
20/11/2013 |
1.47
|
4,500 | 1.59 | 1.65 | 1.47 | 0 | 0 | 0 |
19/11/2013 |
1.59
|
1,900 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
18/11/2013 |
1.59
|
3,900 | 1.47 | 1.59 | 1.53 | 0 | 0 | 0 |
15/11/2013 |
1.47
|
500 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
14/11/2013 |
1.47
|
6,300 | 1.35 | 1.47 | 1.35 | 0 | 0 | 0 |
13/11/2013 |
1.35
|
3,100 | 1.23 | 1.35 | 1.35 | 0 | 0 | 0 |
12/11/2013 |
1.23
|
2,300 | 1.35 | 1.35 | 1.23 | 0 | 0 | 0 |
11/11/2013 |
1.35
|
100 | 1.29 | 1.35 | 1.35 | 0 | 0 | 0 |
08/11/2013 |
1.29
|
1,000 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 |
07/11/2013 |
1.35
|
1,100 | 1.35 | 1.41 | 1.35 | 0 | 0 | 0 |
06/11/2013 |
1.35
|
100 | 1.23 | 1.35 | 1.35 | 0 | 0 | 0 |
05/11/2013 |
1.23
|
126 | 1.29 | 1.29 | 1.23 | 0 | 0 | 0 |
04/11/2013 |
1.29
|
100 | 1.18 | 1.29 | 1.29 | 0 | 0 | 0 |
01/11/2013 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 |
31/10/2013 |
1.18
|
200 | 1.29 | 1.41 | 1.18 | 0 | 0 | 0 |
30/10/2013 |
1.29
|
6,033 | 1.41 | 1.41 | 1.29 | 0 | 6,000 | -0.0 |
29/10/2013 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
28/10/2013 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
25/10/2013 |
1.41
|
6,400 | 1.41 | 1.41 | 1.29 | 5,800 | 0 | 0.0 |
24/10/2013 |
1.41
|
60 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
23/10/2013 |
1.41
|
300 | 1.41 | 1.41 | 1.29 | 0 | 0 | 0 |
22/10/2013 |
1.41
|
600 | 1.41 | 1.41 | 1.29 | 0 | 0 | 0 |
21/10/2013 |
1.41
|
12 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
18/10/2013 |
1.41
|
400 | 1.35 | 1.41 | 1.35 | 0 | 0 | 0 |
17/10/2013 |
1.35
|
1,002 | 1.29 | 1.35 | 1.35 | 0 | 0 | 0 |
16/10/2013 |
1.29
|
1,106 | 1.18 | 1.29 | 1.29 | 0 | 0 | 0 |
15/10/2013 |
1.18
|
200 | 1.29 | 1.29 | 1.18 | 0 | 0 | 0 |
14/10/2013 |
1.29
|
1,200 | 1.41 | 1.41 | 1.29 | 0 | 0 | 0 |
11/10/2013 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
10/10/2013 |
1.41
|
100 | 1.35 | 1.41 | 1.41 | 0 | 0 | 0 |
09/10/2013 |
1.35
|
8,809 | 1.29 | 1.35 | 1.18 | 0 | 8,656 | -0.0 |
08/10/2013 |
1.29
|
3,000 | 1.41 | 1.41 | 1.29 | 0 | 3,000 | -0.0 |
07/10/2013 |
1.41
|
300 | 1.41 | 1.41 | 1.29 | 0 | 0 | 0 |
04/10/2013 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
03/10/2013 |
1.41
|
320 | 1.29 | 1.41 | 1.35 | 0 | 0 | 0 |
02/10/2013 |
1.29
|
2,820 | 1.41 | 1.41 | 1.29 | 0 | 20 | -0.0 |
01/10/2013 |
1.41
|
100 | 1.53 | 1.53 | 1.41 | 0 | 0 | 0 |
30/09/2013 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 |
27/09/2013 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 |
26/09/2013 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 |
25/09/2013 |
1.53
|
1,200 | 1.59 | 1.65 | 1.53 | 0 | 0 | 0 |
24/09/2013 |
1.59
|
2,500 | 1.70 | 1.70 | 1.59 | 0 | 0 | 0 |
23/09/2013 |
1.70
|
200 | 1.59 | 1.70 | 1.70 | 0 | 0 | 0 |
20/09/2013 |
1.59
|
200 | 1.53 | 1.59 | 1.59 | 0 | 0 | 0 |
19/09/2013 |
1.53
|
100 | 1.41 | 1.53 | 1.53 | 0 | 0 | 0 |
18/09/2013 |
1.41
|
3,900 | 1.47 | 1.53 | 1.35 | 0 | 0 | 0 |
17/09/2013 |
1.47
|
2,600 | 1.41 | 1.47 | 1.41 | 0 | 0 | 0 |
16/09/2013 |
1.41
|
1,100 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
13/09/2013 |
1.41
|
300 | 1.35 | 1.41 | 1.23 | 0 | 200 | -0.0 |
12/09/2013 |
1.35
|
3,102 | 1.35 | 1.35 | 1.29 | 0 | 102 | -0.0 |
11/09/2013 |
1.35
|
2,647 | 1.29 | 1.41 | 1.35 | 0 | 0 | 0 |
10/09/2013 |
1.29
|
1,600 | 1.18 | 1.29 | 1.29 | 0 | 0 | 0 |
09/09/2013 |
1.18
|
34,700 | 1.29 | 1.41 | 1.18 | 0 | 33,300 | -0.1 |
06/09/2013 |
1.29
|
1,100 | 1.35 | 1.41 | 1.29 | 0 | 0 | 0 |
05/09/2013 |
1.35
|
800 | 1.29 | 1.35 | 1.35 | 0 | 0 | 0 |
04/09/2013 |
1.29
|
1,200 | 1.18 | 1.29 | 1.29 | 0 | 0 | 0 |
03/09/2013 |
1.18
|
3,033 | 1.12 | 1.18 | 1.18 | 0 | 1,000 | -0.0 |
30/08/2013 |
1.12
|
2,500 | 1.23 | 1.23 | 1.12 | 0 | 0 | 0 |
29/08/2013 |
1.23
|
800 | 1.29 | 1.41 | 1.23 | 0 | 100 | -0.0 |
28/08/2013 |
1.29
|
1,700 | 1.41 | 1.53 | 1.29 | 0 | 700 | -0.0 |
27/08/2013 |
1.41
|
200 | 1.53 | 1.65 | 1.41 | 0 | 100 | -0.0 |
26/08/2013 |
1.53
|
200 | 1.65 | 1.65 | 1.53 | 0 | 100 | -0.0 |
23/08/2013 |
1.65
|
100 | 1.82 | 1.82 | 1.65 | 0 | 0 | 0 |
22/08/2013 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
21/08/2013 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
20/08/2013 |
1.82
|
100 | 1.70 | 1.82 | 1.82 | 0 | 0 | 0 |
19/08/2013 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
16/08/2013 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
15/08/2013 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
14/08/2013 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
13/08/2013 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
12/08/2013 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
09/08/2013 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
08/08/2013 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 65 | -0.0 |
07/08/2013 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
06/08/2013 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
05/08/2013 |
1.70
|
120 | 1.59 | 1.70 | 1.70 | 0 | 0 | 0 |
02/08/2013 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
01/08/2013 |
1.59
|
100 | 1.47 | 1.59 | 1.59 | 0 | 0 | 0 |
31/07/2013 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
30/07/2013 |
1.47
|
200 | 1.59 | 1.59 | 1.47 | 0 | 0 | 0 |
29/07/2013 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
26/07/2013 |
1.59
|
100 | 1.70 | 1.70 | 1.59 | 0 | 0 | 0 |
25/07/2013 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
24/07/2013 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
23/07/2013 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
22/07/2013 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
19/07/2013 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
18/07/2013 |
1.70
|
100 | 1.59 | 1.70 | 1.70 | 0 | 0 | 0 |
17/07/2013 |
1.59
|
1,100 | 1.59 | 1.70 | 1.47 | 0 | 0 | 0 |
16/07/2013 |
1.59
|
1,200 | 1.70 | 1.70 | 1.59 | 0 | 0 | 0 |
15/07/2013 |
1.70
|
100 | 1.59 | 1.70 | 1.70 | 0 | 0 | 0 |
12/07/2013 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
11/07/2013 |
1.59
|
100 | 1.76 | 1.76 | 1.59 | 0 | 0 | 0 |
10/07/2013 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 |
09/07/2013 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 |
08/07/2013 |
1.76
|
200 | 1.76 | 1.76 | 1.70 | 0 | 0 | 0 |