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) |
-1.85 | -6.85% | 13,865,600 | -33,600 | -1.2 |
23.95
27.10
25.15
|
2 tháng
(2024-07-22) |
-3.85 | -13.28% | 40,263,000 | -77,475 | -2.0 |
22.80
30.60
25.15
|
3 tháng
(2024-06-21) |
-7.45 | -22.85% | 62,940,700 | 173,825 | 5.9 |
22.80
32.60
25.15
|
6 tháng
(2024-03-25) |
4.90 | 24.20% | 120,952,500 | 152,325 | 3.4 |
18.50
32.60
25.15
|
12 tháng
(2023-09-25) |
6.25 | 33.07% | 159,418,200 | 195,025 | 3.9 |
14.10
32.60
25.15
|
24 tháng
(2022-09-30) |
4.15 | 19.76% | 239,789,700 | 237,045 | 4.8 |
7.69
32.60
25.15
|
36 tháng
(2021-10-05) |
2.83 | 12.67% | 298,609,400 | 203,009 | 4.9 |
7.69
75.12
25.15
|
60 tháng
(2019-10-16) |
21.95 | 685.39% | 348,222,300 | -1,711,686 | -45.8 |
3.07
75.12
25.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2013 |
0.79
|
500 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 |
03/07/2013 |
0.79
|
3,100 | 0.77 | 0.79 | 0.77 | 0 | 0 | 0 |
02/07/2013 |
0.77
|
300 | 0.72 | 0.77 | 0.67 | 0 | 0 | 0 |
01/07/2013 |
0.72
|
500 | 0.77 | 0.77 | 0.72 | 500 | 0 | 0.0 |
28/06/2013 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 |
27/06/2013 |
0.77
|
800 | 0.74 | 0.77 | 0.77 | 0 | 0 | 0 |
26/06/2013 |
0.74
|
3,000 | 0.72 | 0.74 | 0.74 | 0 | 0 | 0 |
25/06/2013 |
0.72
|
10,100 | 0.77 | 0.77 | 0.69 | 0 | 0 | 0 |
24/06/2013 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 |
21/06/2013 |
0.77
|
7,000 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 |
20/06/2013 |
0.77
|
12,300 | 0.79 | 0.79 | 0.72 | 0 | 0 | 0 |
19/06/2013 |
0.79
|
13,200 | 0.87 | 0.90 | 0.79 | 0 | 0 | 0 |
18/06/2013 |
0.87
|
5,200 | 0.85 | 0.90 | 0.77 | 0 | 0 | 0 |
17/06/2013 |
0.85
|
100 | 0.82 | 0.85 | 0.85 | 0 | 0 | 0 |
14/06/2013 |
0.82
|
100 | 0.79 | 0.82 | 0.82 | 0 | 0 | 0 |
13/06/2013 |
0.79
|
3,000 | 0.85 | 0.85 | 0.79 | 0 | 0 | 0 |
12/06/2013 |
0.85
|
9,600 | 0.90 | 0.97 | 0.82 | 0 | 0 | 0 |
11/06/2013 |
0.90
|
500 | 0.97 | 0.97 | 0.90 | 0 | 0 | 0 |
10/06/2013 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 |
07/06/2013 |
0.97
|
1,000 | 0.92 | 0.97 | 0.97 | 0 | 0 | 0 |
06/06/2013 |
0.92
|
15,900 | 0.87 | 0.95 | 0.90 | 0 | 0 | 0 |
05/06/2013 |
0.87
|
2,100 | 0.90 | 0.90 | 0.85 | 0 | 0 | 0 |
04/06/2013 |
0.90
|
0 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 |
03/06/2013 |
0.90
|
0 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 |
31/05/2013 |
0.90
|
12,000 | 0.87 | 0.90 | 0.82 | 0 | 0 | 0 |
30/05/2013 |
0.87
|
0 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 |
29/05/2013 |
0.87
|
100 | 0.82 | 0.87 | 0.87 | 0 | 0 | 0 |
28/05/2013 |
0.82
|
500 | 0.79 | 0.82 | 0.77 | 0 | 0 | 0 |
27/05/2013 |
0.79
|
5,200 | 0.85 | 0.90 | 0.77 | 0 | 0 | 0 |
24/05/2013 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 |
23/05/2013 |
0.85
|
100 | 0.79 | 0.85 | 0.85 | 0 | 0 | 0 |
22/05/2013 |
0.79
|
3,100 | 0.74 | 0.79 | 0.79 | 0 | 0 | 0 |
21/05/2013 |
0.74
|
7,700 | 0.79 | 0.79 | 0.72 | 0 | 0 | 0 |
20/05/2013 |
0.79
|
700 | 0.79 | 0.79 | 0.77 | 0 | 0 | 0 |
17/05/2013 |
0.79
|
200 | 0.87 | 0.87 | 0.79 | 0 | 0 | 0 |
16/05/2013 |
0.87
|
0 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 |
15/05/2013 |
0.87
|
100 | 0.92 | 0.92 | 0.87 | 0 | 0 | 0 |
14/05/2013 |
0.92
|
0 | 0.92 | 0.92 | 0.92 | 0 | 0 | 0 |
13/05/2013 |
0.92
|
900 | 1.00 | 1.08 | 0.92 | 0 | 0 | 0 |
10/05/2013 |
1.00
|
400 | 0.92 | 1.00 | 0.92 | 0 | 0 | 0 |
09/05/2013 |
0.92
|
0 | 0.92 | 0.92 | 0.92 | 0 | 0 | 0 |
08/05/2013 |
0.92
|
0 | 0.92 | 0.92 | 0.92 | 0 | 0 | 0 |
07/05/2013 |
0.92
|
0 | 0.92 | 0.92 | 0.92 | 0 | 0 | 0 |
06/05/2013 |
0.92
|
9,100 | 0.92 | 0.92 | 0.85 | 0 | 0 | 0 |
03/05/2013 |
0.92
|
0 | 0.92 | 0.92 | 0.92 | 0 | 0 | 0 |
02/05/2013 |
0.92
|
0 | 0.92 | 0.92 | 0.92 | 0 | 0 | 0 |
26/04/2013 |
0.92
|
0 | 0.92 | 0.92 | 0.92 | 0 | 0 | 0 |
25/04/2013 |
0.92
|
4,500 | 0.90 | 0.92 | 0.87 | 0 | 0 | 0 |
24/04/2013 |
0.90
|
7,600 | 0.85 | 0.90 | 0.85 | 0 | 0 | 0 |
23/04/2013 |
0.85
|
19,100 | 0.77 | 0.85 | 0.82 | 0 | 0 | 0 |
22/04/2013 |
0.77
|
5,800 | 0.77 | 0.82 | 0.77 | 0 | 0 | 0 |
18/04/2013 |
0.77
|
16,300 | 0.72 | 0.77 | 0.74 | 0 | 0 | 0 |
17/04/2013 |
0.72
|
33,000 | 0.72 | 0.72 | 0.69 | 15,000 | 0 | 0.0 |
16/04/2013 |
0.72
|
39,000 | 0.69 | 0.72 | 0.67 | 0 | 0 | 0 |
15/04/2013 |
0.69
|
29,700 | 0.77 | 0.77 | 0.69 | 0 | 0 | 0 |
12/04/2013 |
0.77
|
5,500 | 0.82 | 0.82 | 0.74 | 0 | 0 | 0 |
11/04/2013 |
0.82
|
1,600 | 0.90 | 0.90 | 0.82 | 0 | 0 | 0 |
10/04/2013 |
0.90
|
1,600 | 0.92 | 0.92 | 0.85 | 0 | 0 | 0 |
09/04/2013 |
0.92
|
2,100 | 1.00 | 1.00 | 0.92 | 0 | 0 | 0 |
08/04/2013 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
05/04/2013 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
04/04/2013 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
03/04/2013 |
1.00
|
300 | 1.00 | 1.00 | 0.92 | 0 | 0 | 0 |
02/04/2013 |
1.00
|
8,100 | 1.02 | 1.02 | 0.92 | 0 | 0 | 0 |
01/04/2013 |
1.02
|
2,700 | 1.05 | 1.05 | 0.97 | 0 | 0 | 0 |
29/03/2013 |
1.05
|
43,000 | 1.05 | 1.05 | 0.95 | 0 | 0 | 0 |
28/03/2013 |
1.05
|
300 | 1.15 | 1.15 | 1.05 | 0 | 0 | 0 |
27/03/2013 |
1.15
|
100 | 1.05 | 1.15 | 1.15 | 0 | 0 | 0 |
26/03/2013 |
1.05
|
2,100 | 1.05 | 1.05 | 0.95 | 0 | 0 | 0 |
25/03/2013 |
1.05
|
100 | 1.02 | 1.05 | 1.05 | 0 | 0 | 0 |
22/03/2013 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
21/03/2013 |
1.02
|
100 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
20/03/2013 |
1.02
|
14,800 | 1.05 | 1.05 | 1.00 | 14,700 | 0 | 0.1 |
19/03/2013 |
1.05
|
1,000 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
18/03/2013 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
15/03/2013 |
1.05
|
6,300 | 1.13 | 1.13 | 1.02 | 0 | 0 | 0 |
14/03/2013 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
13/03/2013 |
1.13
|
8,300 | 1.02 | 1.13 | 0.92 | 2,300 | 0 | 0.0 |
12/03/2013 |
1.02
|
13,200 | 1.13 | 1.13 | 1.02 | 0 | 0 | 0 |
11/03/2013 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
08/03/2013 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
07/03/2013 |
1.13
|
9,700 | 1.05 | 1.13 | 1.13 | 0 | 0 | 0 |
06/03/2013 |
1.05
|
6,200 | 1.15 | 1.15 | 1.05 | 0 | 0 | 0 |
05/03/2013 |
1.15
|
0 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
04/03/2013 |
1.15
|
0 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
01/03/2013 |
1.15
|
0 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
28/02/2013 |
1.15
|
0 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
27/02/2013 |
1.15
|
1,100 | 1.18 | 1.18 | 1.08 | 0 | 0 | 0 |
26/02/2013 |
1.18
|
100 | 1.15 | 1.18 | 1.18 | 0 | 0 | 0 |
25/02/2013 |
1.15
|
2,600 | 1.20 | 1.20 | 1.15 | 0 | 0 | 0 |
22/02/2013 |
1.20
|
12,000 | 1.28 | 1.28 | 1.15 | 0 | 0 | 0 |
21/02/2013 |
1.28
|
1,100 | 1.26 | 1.33 | 1.28 | 0 | 0 | 0 |
20/02/2013 |
1.26
|
100 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
19/02/2013 |
1.26
|
8,700 | 1.15 | 1.26 | 1.15 | 0 | 0 | 0 |
18/02/2013 |
1.15
|
200 | 1.10 | 1.15 | 1.13 | 0 | 0 | 0 |
08/02/2013 |
1.10
|
15,100 | 1.13 | 1.13 | 1.08 | 0 | 0 | 0 |
07/02/2013 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
06/02/2013 |
1.13
|
5,000 | 1.05 | 1.15 | 1.08 | 0 | 0 | 0 |
05/02/2013 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
04/02/2013 |
1.05
|
1,000 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |