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 | -6.19% | 2,242,400 | -18,400 | -0.2 |
8.90
9.80
9.10
|
2 tháng
(2024-07-22) |
-1.60 | -14.95% | 7,031,800 | -329,900 | -3.2 |
8.70
10.70
9.10
|
3 tháng
(2024-06-21) |
-3.30 | -26.61% | 17,832,300 | -582,774 | -6.3 |
8.70
12.60
9.10
|
6 tháng
(2024-03-25) |
-2.50 | -21.55% | 37,254,900 | -559,177 | -6.0 |
8.70
12.70
9.10
|
12 tháng
(2023-09-25) |
-1.50 | -14.15% | 70,368,100 | -29,263 | 0.3 |
8.70
12.70
9.10
|
24 tháng
(2022-09-30) |
0.20 | 2.25% | 142,784,999 | -34,282 | -0.4 |
5.80
12.70
9.10
|
36 tháng
(2021-10-05) |
-9.63 | -51.40% | 520,258,069 | 792,908 | 15.8 |
5.80
23.39
9.10
|
60 tháng
(2019-10-16) |
-0.16 | -1.75% | 828,590,221 | -795,936 | -9.0 |
5.80
23.39
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2013 |
1.19
|
217,700 | 1.15 | 1.19 | 1.11 | 0 | 0 | 0 |
03/07/2013 |
1.15
|
61,900 | 1.19 | 1.19 | 1.13 | 0 | 0 | 0 |
02/07/2013 |
1.19
|
170,400 | 1.13 | 1.21 | 1.11 | 0 | 0 | 0 |
01/07/2013 |
1.13
|
156,000 | 1.07 | 1.13 | 1.05 | 0 | 0 | 0 |
28/06/2013 |
1.07
|
95,300 | 1.05 | 1.11 | 1.07 | 0 | 0 | 0 |
27/06/2013 |
1.05
|
138,000 | 1.05 | 1.09 | 1.05 | 0 | 0 | 0 |
26/06/2013 |
1.05
|
249,200 | 1.03 | 1.09 | 1.03 | 0 | 0 | 0 |
25/06/2013 |
1.03
|
359,800 | 1.05 | 1.07 | 1.03 | 0 | 0 | 0 |
24/06/2013 |
1.05
|
186,700 | 1.07 | 1.09 | 1.03 | 0 | 0 | 0 |
21/06/2013 |
1.07
|
218,500 | 1.05 | 1.09 | 1.03 | 0 | 0 | 0 |
20/06/2013 |
1.05
|
307,900 | 1.07 | 1.09 | 1.05 | 0 | 0 | 0 |
19/06/2013 |
1.07
|
220,300 | 1.09 | 1.09 | 1.05 | 0 | 0 | 0 |
18/06/2013 |
1.09
|
286,700 | 1.05 | 1.09 | 1.03 | 0 | 0 | 0 |
17/06/2013 |
1.05
|
276,000 | 1.11 | 1.13 | 1.05 | 0 | 0 | 0 |
14/06/2013 |
1.11
|
202,200 | 1.13 | 1.15 | 1.11 | 0 | 0 | 0 |
13/06/2013 |
1.13
|
168,600 | 1.09 | 1.13 | 1.09 | 0 | 0 | 0 |
12/06/2013 |
1.09
|
503,900 | 1.09 | 1.13 | 1.07 | 0 | 0 | 0 |
11/06/2013 |
1.09
|
269,500 | 1.13 | 1.15 | 1.09 | 0 | 0 | 0 |
10/06/2013 |
1.13
|
231,400 | 1.17 | 1.19 | 1.09 | 0 | 600 | -0.0 |
07/06/2013 |
1.17
|
364,600 | 1.19 | 1.21 | 1.13 | 0 | 0 | 0 |
06/06/2013 |
1.19
|
183,100 | 1.17 | 1.21 | 1.13 | 0 | 20 | -0.0 |
05/06/2013 |
1.17
|
171,600 | 1.23 | 1.25 | 1.17 | 0 | 0 | 0 |
04/06/2013 |
1.23
|
315,300 | 1.21 | 1.29 | 1.15 | 0 | 0 | 0 |
03/06/2013 |
1.21
|
158,400 | 1.19 | 1.21 | 1.17 | 0 | 0 | 0 |
31/05/2013 |
1.19
|
340,800 | 1.15 | 1.23 | 1.15 | 0 | 0 | 0 |
30/05/2013 |
1.15
|
257,800 | 1.15 | 1.15 | 1.11 | 0 | 0 | 0 |
29/05/2013 |
1.15
|
241,100 | 1.15 | 1.17 | 1.13 | 0 | 0 | 0 |
28/05/2013 |
1.15
|
155,700 | 1.15 | 1.17 | 1.11 | 0 | 0 | 0 |
27/05/2013 |
1.15
|
210,100 | 1.11 | 1.17 | 1.05 | 0 | 0 | 0 |
24/05/2013 |
1.11
|
204,400 | 1.07 | 1.11 | 1.07 | 0 | 0 | 0 |
23/05/2013 |
1.07
|
201,600 | 1.11 | 1.11 | 1.07 | 0 | 0 | 0 |
22/05/2013 |
1.11
|
144,200 | 1.05 | 1.11 | 1.05 | 0 | 0 | 0 |
21/05/2013 |
1.05
|
109,300 | 1.05 | 1.07 | 1.03 | 0 | 0 | 0 |
20/05/2013 |
1.05
|
125,100 | 1.11 | 1.11 | 1.03 | 0 | 0 | 0 |
17/05/2013 |
1.11
|
112,100 | 1.09 | 1.11 | 1.07 | 0 | 0 | 0 |
16/05/2013 |
1.09
|
86,200 | 1.09 | 1.11 | 1.07 | 0 | 0 | 0 |
15/05/2013 |
1.09
|
148,200 | 1.09 | 1.09 | 1.03 | 0 | 0 | 0 |
14/05/2013 |
1.09
|
125,000 | 1.11 | 1.13 | 1.07 | 0 | 0 | 0 |
13/05/2013 |
1.11
|
123,600 | 1.09 | 1.11 | 1.07 | 0 | 0 | 0 |
10/05/2013 |
1.09
|
139,200 | 1.07 | 1.11 | 1.05 | 0 | 0 | 0 |
09/05/2013 |
1.07
|
135,400 | 1.05 | 1.11 | 1.03 | 0 | 0 | 0 |
08/05/2013 |
1.05
|
94,000 | 1.05 | 1.07 | 1.05 | 0 | 0 | 0 |
07/05/2013 |
1.05
|
102,800 | 1.09 | 1.09 | 1.05 | 0 | 0 | 0 |
06/05/2013 |
1.09
|
133,100 | 1.03 | 1.09 | 1.03 | 0 | 0 | 0 |
03/05/2013 |
1.03
|
132,500 | 1.01 | 1.05 | 1.01 | 0 | 0 | 0 |
02/05/2013 |
1.01
|
107,500 | 1.03 | 1.05 | 1.01 | 0 | 0 | 0 |
26/04/2013 |
1.03
|
126,300 | 1.07 | 1.07 | 1.03 | 0 | 0 | 0 |
25/04/2013 |
1.07
|
175,700 | 1.01 | 1.07 | 1.01 | 0 | 0 | 0 |
24/04/2013 |
1.01
|
134,100 | 0.99 | 1.03 | 0.99 | 0 | 0 | 0 |
23/04/2013 |
0.99
|
161,400 | 0.97 | 1.01 | 0.97 | 0 | 0 | 0 |
22/04/2013 |
0.97
|
127,100 | 1.01 | 1.01 | 0.97 | 0 | 0 | 0 |
18/04/2013 |
1.01
|
151,100 | 0.99 | 1.03 | 0.99 | 0 | 0 | 0 |
17/04/2013 |
0.99
|
93,200 | 0.99 | 1.03 | 0.99 | 0 | 0 | 0 |
16/04/2013 |
0.99
|
179,000 | 0.99 | 1.03 | 0.97 | 0 | 0 | 0 |
15/04/2013 |
0.99
|
149,800 | 1.01 | 1.05 | 0.99 | 0 | 0 | 0 |
12/04/2013 |
1.01
|
111,000 | 1.03 | 1.07 | 1.01 | 0 | 0 | 0 |
11/04/2013 |
1.03
|
95,000 | 1.03 | 1.07 | 1.03 | 0 | 0 | 0 |
10/04/2013 |
1.03
|
119,500 | 1.05 | 1.07 | 1.03 | 0 | 0 | 0 |
09/04/2013 |
1.05
|
133,700 | 1.05 | 1.07 | 1.03 | 0 | 0 | 0 |
08/04/2013 |
1.05
|
115,100 | 1.05 | 1.07 | 1.03 | 0 | 0 | 0 |
05/04/2013 |
1.05
|
195,000 | 1.01 | 1.07 | 1.01 | 0 | 4,000 | -0.0 |
04/04/2013 |
1.01
|
134,800 | 1.05 | 1.07 | 1.01 | 0 | 0 | 0 |
03/04/2013 |
1.05
|
128,500 | 1.05 | 1.07 | 1.03 | 0 | 0 | 0 |
02/04/2013 |
1.05
|
121,500 | 1.05 | 1.07 | 1.05 | 0 | 0 | 0 |
01/04/2013 |
1.05
|
87,000 | 1.03 | 1.07 | 1.03 | 0 | 0 | 0 |
29/03/2013 |
1.03
|
110,300 | 1.03 | 1.05 | 0.99 | 0 | 0 | 0 |
28/03/2013 |
1.03
|
133,200 | 1.03 | 1.05 | 1.01 | 0 | 0 | 0 |
27/03/2013 |
1.03
|
52,300 | 1.05 | 1.07 | 1.03 | 0 | 0 | 0 |
26/03/2013 |
1.05
|
137,800 | 1.03 | 1.07 | 1.03 | 0 | 0 | 0 |
25/03/2013 |
1.03
|
74,500 | 1.03 | 1.05 | 1.01 | 0 | 0 | 0 |
22/03/2013 |
1.03
|
117,300 | 1.05 | 1.07 | 1.03 | 0 | 0 | 0 |
21/03/2013 |
1.05
|
141,300 | 1.07 | 1.09 | 1.05 | 0 | 0 | 0 |
20/03/2013 |
1.07
|
112,000 | 1.03 | 1.07 | 1.03 | 0 | 0 | 0 |
19/03/2013 |
1.03
|
157,700 | 1.05 | 1.07 | 1.03 | 0 | 0 | 0 |
18/03/2013 |
1.05
|
78,200 | 1.13 | 1.13 | 1.05 | 0 | 0 | 0 |
15/03/2013 |
1.13
|
274,900 | 1.07 | 1.13 | 1.05 | 0 | 0 | 0 |
14/03/2013 |
1.07
|
103,500 | 1.07 | 1.09 | 1.05 | 0 | 5,200 | -0.0 |
13/03/2013 |
1.07
|
141,500 | 1.09 | 1.09 | 1.03 | 0 | 0 | 0 |
12/03/2013 |
1.09
|
110,700 | 1.11 | 1.11 | 1.07 | 0 | 0 | 0 |
11/03/2013 |
1.11
|
123,200 | 1.05 | 1.11 | 1.05 | 0 | 0 | 0 |
08/03/2013 |
1.05
|
100,500 | 1.05 | 1.05 | 1.01 | 0 | 0 | 0 |
07/03/2013 |
1.05
|
137,500 | 1.05 | 1.07 | 1.01 | 0 | 0 | 0 |
06/03/2013 |
1.05
|
137,500 | 1.01 | 1.05 | 1.01 | 0 | 0 | 0 |
05/03/2013 |
1.01
|
200,200 | 1.05 | 1.05 | 1.01 | 0 | 0 | 0 |
04/03/2013 |
1.05
|
110,100 | 1.09 | 1.09 | 1.05 | 0 | 0 | 0 |
01/03/2013 |
1.09
|
84,300 | 1.09 | 1.13 | 1.09 | 0 | 0 | 0 |
28/02/2013 |
1.09
|
117,500 | 1.11 | 1.13 | 1.09 | 0 | 0 | 0 |
27/02/2013 |
1.11
|
325,600 | 1.11 | 1.11 | 1.07 | 0 | 0 | 0 |
26/02/2013 |
1.11
|
386,800 | 1.13 | 1.15 | 1.07 | 0 | 0 | 0 |
25/02/2013 |
1.13
|
302,900 | 1.13 | 1.15 | 1.11 | 0 | 0 | 0 |
22/02/2013 |
1.13
|
196,200 | 1.09 | 1.15 | 1.05 | 0 | 0 | 0 |
21/02/2013 |
1.09
|
539,900 | 1.21 | 1.23 | 1.09 | 10,000 | 0 | 0.1 |
20/02/2013 |
1.21
|
274,900 | 1.17 | 1.21 | 1.13 | 4,000 | 0 | 0.0 |
19/02/2013 |
1.17
|
303,200 | 1.23 | 1.23 | 1.17 | 0 | 0 | 0 |
18/02/2013 |
1.23
|
308,500 | 1.15 | 1.23 | 1.15 | 0 | 0 | 0 |
08/02/2013 |
1.15
|
208,800 | 1.11 | 1.17 | 1.09 | 0 | 0 | 0 |
07/02/2013 |
1.11
|
129,400 | 1.09 | 1.11 | 1.07 | 0 | 0 | 0 |
06/02/2013 |
1.09
|
91,600 | 1.05 | 1.09 | 1.05 | 0 | 0 | 0 |
05/02/2013 |
1.05
|
220,700 | 1.07 | 1.09 | 1.03 | 0 | 0 | 0 |
04/02/2013 |
1.07
|
270,900 | 1.01 | 1.09 | 1.01 | 0 | 0 | 0 |