Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-16) |
-1.70 | -12.78% | 111,851,500 | -7,604,082 | -96.7 |
11.20
13.30
11.60
|
2 tháng
(2024-11-18) |
-1.60 | -12.12% | 227,255,100 | -13,446,118 | -173.5 |
11.20
13.90
11.60
|
3 tháng
(2024-10-17) |
-3.80 | -24.68% | 371,135,455 | -33,674,630 | -462.7 |
11.20
15.40
11.60
|
6 tháng
(2024-07-19) |
-5.70 | -32.95% | 960,249,777 | -51,055,894 | -737.2 |
11.20
17.80
11.60
|
12 tháng
(2024-01-22) |
-7 | -37.63% | 3,254,336,499 | -75,036,076 | -1,167.0 |
11.20
21.20
11.60
|
24 tháng
(2023-01-27) |
1.90 | 19.59% | 8,604,335,609 | -35,621,771 | -679.9 |
8
21.20
11.60
|
36 tháng
(2022-02-07) |
-9.98 | -46.24% | 11,240,695,601 | -46,962,470 | -796.8 |
5.40
23.42
11.60
|
60 tháng
(2020-02-11) |
8.43 | 266.45% | 13,916,241,017 | -53,550,767 | -800.9 |
2.50
29.21
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/10/2013 |
1.51
|
59,672 | 1.51 | 1.51 | 1.48 | 0 | 0 | 0 |
30/10/2013 |
1.51
|
257,400 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
29/10/2013 |
1.51
|
335,900 | 1.51 | 1.51 | 1.48 | 0 | 0 | 0 |
28/10/2013 |
1.51
|
821,100 | 1.48 | 1.53 | 1.51 | 0 | 0 | 0 |
25/10/2013 |
1.48
|
301,600 | 1.51 | 1.51 | 1.48 | 0 | 0 | 0 |
24/10/2013 |
1.51
|
1,346,800 | 1.53 | 1.53 | 1.48 | 0 | 100 | -0.0 |
23/10/2013 |
1.53
|
647,800 | 1.53 | 1.56 | 1.51 | 0 | 0 | 0 |
22/10/2013 |
1.53
|
505,500 | 1.56 | 1.56 | 1.51 | 0 | 5,000 | -0.0 |
21/10/2013 |
1.56
|
2,306,200 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
18/10/2013 |
1.59
|
889,000 | 1.59 | 1.59 | 1.56 | 20,000 | 0 | 0.1 |
17/10/2013 |
1.59
|
1,243,800 | 1.53 | 1.59 | 1.56 | 0 | 0 | 0 |
16/10/2013 |
1.53
|
1,028,400 | 1.53 | 1.59 | 1.51 | 0 | 0 | 0 |
15/10/2013 |
1.53
|
1,597,300 | 1.51 | 1.53 | 1.48 | 0 | 500 | -0.0 |
14/10/2013 |
1.51
|
304,400 | 1.53 | 1.53 | 1.51 | 0 | 0 | 0 |
11/10/2013 |
1.53
|
986,100 | 1.56 | 1.59 | 1.53 | 0 | 0 | 0 |
10/10/2013 |
1.56
|
1,147,800 | 1.59 | 1.65 | 1.56 | 0 | 0 | 0 |
09/10/2013 |
1.59
|
624,300 | 1.62 | 1.65 | 1.59 | 0 | 0 | 0 |
08/10/2013 |
1.62
|
906,800 | 1.62 | 1.65 | 1.59 | 0 | 20,000 | -0.1 |
07/10/2013 |
1.62
|
717,300 | 1.59 | 1.65 | 1.59 | 0 | 0 | 0 |
04/10/2013 |
1.59
|
586,300 | 1.62 | 1.62 | 1.56 | 0 | 0 | 0 |
03/10/2013 |
1.62
|
1,967,700 | 1.59 | 1.65 | 1.59 | 0 | 0 | 0 |
02/10/2013 |
1.59
|
914,896 | 1.56 | 1.62 | 1.42 | 0 | 0 | 0 |
01/10/2013 |
1.56
|
1,849,300 | 1.59 | 1.62 | 1.53 | 0 | 0 | 0 |
30/09/2013 |
1.59
|
991,500 | 1.51 | 1.59 | 1.51 | 0 | 0 | 0 |
27/09/2013 |
1.51
|
305,400 | 1.53 | 1.56 | 1.51 | 0 | 0 | 0 |
26/09/2013 |
1.53
|
421,700 | 1.53 | 1.56 | 1.51 | 0 | 0 | 0 |
25/09/2013 |
1.53
|
1,226,200 | 1.48 | 1.59 | 1.48 | 0 | 0 | 0 |
24/09/2013 |
1.48
|
795,000 | 1.48 | 1.51 | 1.33 | 0 | 0 | 0 |
23/09/2013 |
1.48
|
671,200 | 1.42 | 1.48 | 1.42 | 0 | 0 | 0 |
20/09/2013 |
1.42
|
364,400 | 1.45 | 1.45 | 1.42 | 0 | 0 | 0 |
19/09/2013 |
1.45
|
437,300 | 1.42 | 1.48 | 1.42 | 0 | 0 | 0 |
18/09/2013 |
1.42
|
592,900 | 1.45 | 1.48 | 1.42 | 0 | 0 | 0 |
17/09/2013 |
1.45
|
972,900 | 1.51 | 1.53 | 1.45 | 0 | 0 | 0 |
16/09/2013 |
1.51
|
1,205,800 | 1.51 | 1.59 | 1.51 | 0 | 0 | 0 |
13/09/2013 |
1.51
|
129,300 | 1.48 | 1.51 | 1.48 | 0 | 0 | 0 |
12/09/2013 |
1.48
|
497,200 | 1.48 | 1.51 | 1.48 | 0 | 0 | 0 |
11/09/2013 |
1.48
|
389,400 | 1.45 | 1.51 | 1.45 | 0 | 0 | 0 |
10/09/2013 |
1.45
|
381,100 | 1.42 | 1.48 | 1.42 | 0 | 0 | 0 |
09/09/2013 |
1.42
|
904,400 | 1.48 | 1.48 | 1.42 | 0 | 0 | 0 |
06/09/2013 |
1.48
|
396,800 | 1.53 | 1.53 | 1.48 | 0 | 0 | 0 |
05/09/2013 |
1.53
|
632,200 | 1.48 | 1.53 | 1.48 | 0 | 0 | 0 |
04/09/2013 |
1.48
|
469,600 | 1.51 | 1.53 | 1.45 | 0 | 0 | 0 |
03/09/2013 |
1.51
|
426,700 | 1.53 | 1.53 | 1.51 | 0 | 0 | 0 |
30/08/2013 |
1.53
|
439,000 | 1.51 | 1.53 | 1.48 | 0 | 0 | 0 |
29/08/2013 |
1.51
|
463,600 | 1.51 | 1.56 | 1.48 | 0 | 0 | 0 |
28/08/2013 |
1.51
|
1,245,100 | 1.56 | 1.56 | 1.48 | 0 | 0 | 0 |
27/08/2013 |
1.56
|
454,300 | 1.62 | 1.62 | 1.56 | 0 | 0 | 0 |
26/08/2013 |
1.62
|
590,500 | 1.59 | 1.62 | 1.56 | 0 | 0 | 0 |
23/08/2013 |
1.59
|
1,787,100 | 1.62 | 1.62 | 1.56 | 0 | 0 | 0 |
22/08/2013 |
1.62
|
737,800 | 1.68 | 1.68 | 1.59 | 0 | 0 | 0 |
21/08/2013 |
1.68
|
818,300 | 1.71 | 1.71 | 1.65 | 0 | 0 | 0 |
20/08/2013 |
1.71
|
864,700 | 1.74 | 1.74 | 1.68 | 0 | 0 | 0 |
19/08/2013 |
1.74
|
1,690,300 | 1.62 | 1.77 | 1.59 | 0 | 0 | 0 |
16/08/2013 |
1.62
|
411,500 | 1.62 | 1.62 | 1.59 | 0 | 0 | 0 |
15/08/2013 |
1.62
|
519,600 | 1.59 | 1.62 | 1.56 | 0 | 0 | 0 |
14/08/2013 |
1.59
|
547,920 | 1.53 | 1.59 | 1.51 | 0 | 0 | 0 |
13/08/2013 |
1.53
|
306,500 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
12/08/2013 |
1.59
|
393,800 | 1.59 | 1.62 | 1.56 | 0 | 0 | 0 |
09/08/2013 |
1.59
|
319,000 | 1.65 | 1.65 | 1.59 | 0 | 0 | 0 |
08/08/2013 |
1.65
|
272,120 | 1.65 | 1.68 | 1.59 | 0 | 0 | 0 |
07/08/2013 |
1.65
|
449,400 | 1.68 | 1.68 | 1.65 | 0 | 0 | 0 |
06/08/2013 |
1.68
|
333,700 | 1.65 | 1.68 | 1.59 | 0 | 0 | 0 |
05/08/2013 |
1.65
|
131,300 | 1.68 | 1.68 | 1.62 | 0 | 0 | 0 |
02/08/2013 |
1.68
|
288,900 | 1.65 | 1.68 | 1.62 | 0 | 0 | 0 |
01/08/2013 |
1.65
|
535,500 | 1.59 | 1.68 | 1.56 | 0 | 0 | 0 |
31/07/2013 |
1.59
|
297,600 | 1.62 | 1.62 | 1.56 | 0 | 0 | 0 |
30/07/2013 |
1.62
|
279,100 | 1.62 | 1.65 | 1.62 | 0 | 0 | 0 |
29/07/2013 |
1.62
|
458,204 | 1.74 | 1.74 | 1.62 | 0 | 0 | 0 |
26/07/2013 |
1.74
|
381,900 | 1.71 | 1.74 | 1.68 | 0 | 0 | 0 |
25/07/2013 |
1.71
|
319,200 | 1.74 | 1.77 | 1.71 | 0 | 0 | 0 |
24/07/2013 |
1.74
|
866,000 | 1.79 | 1.79 | 1.74 | 0 | 0 | 0 |
23/07/2013 |
1.79
|
574,400 | 1.79 | 1.82 | 1.77 | 10,000 | 0 | 0.1 |
22/07/2013 |
1.79
|
648,900 | 1.82 | 1.82 | 1.77 | 0 | 0 | 0 |
19/07/2013 |
1.82
|
400,800 | 1.82 | 1.85 | 1.79 | 0 | 0 | 0 |
18/07/2013 |
1.82
|
385,400 | 1.85 | 1.85 | 1.82 | 0 | 1,000 | -0.0 |
17/07/2013 |
1.85
|
644,300 | 1.88 | 1.88 | 1.82 | 0 | 0 | 0 |
16/07/2013 |
1.88
|
306,400 | 1.85 | 1.88 | 1.85 | 0 | 0 | 0 |
15/07/2013 |
1.85
|
463,500 | 1.88 | 1.91 | 1.85 | 0 | 25,400 | -0.2 |
12/07/2013 |
1.88
|
782,800 | 1.82 | 1.91 | 1.82 | 0 | 0 | 0 |
11/07/2013 |
1.82
|
395,000 | 1.79 | 1.82 | 1.79 | 0 | 60,000 | -0.4 |
10/07/2013 |
1.79
|
440,500 | 1.85 | 1.85 | 1.79 | 0 | 0 | 0 |
09/07/2013 |
1.85
|
222,800 | 1.79 | 1.85 | 1.79 | 0 | 0 | 0 |
08/07/2013 |
1.79
|
499,900 | 1.82 | 1.82 | 1.79 | 0 | 0 | 0 |
05/07/2013 |
1.82
|
660,700 | 1.85 | 1.85 | 1.79 | 0 | 0 | 0 |
04/07/2013 |
1.85
|
640,500 | 1.85 | 1.88 | 1.82 | 0 | 0 | 0 |
03/07/2013 |
1.85
|
789,000 | 1.88 | 1.88 | 1.82 | 0 | 0 | 0 |
02/07/2013 |
1.88
|
429,500 | 1.85 | 1.88 | 1.82 | 0 | 0 | 0 |
01/07/2013 |
1.85
|
944,000 | 1.79 | 1.85 | 1.79 | 0 | 0 | 0 |
28/06/2013 |
1.79
|
751,800 | 1.85 | 1.85 | 1.79 | 0 | 0 | 0 |
27/06/2013 |
1.85
|
451,200 | 1.82 | 1.85 | 1.82 | 0 | 0 | 0 |
26/06/2013 |
1.82
|
629,900 | 1.79 | 1.82 | 1.79 | 0 | 0 | 0 |
25/06/2013 |
1.79
|
1,559,000 | 1.85 | 1.85 | 1.77 | 0 | 0 | 0 |
24/06/2013 |
1.85
|
679,400 | 1.85 | 1.88 | 1.82 | 0 | 0 | 0 |
21/06/2013 |
1.85
|
971,000 | 1.88 | 1.91 | 1.85 | 0 | 0 | 0 |
20/06/2013 |
1.88
|
674,400 | 1.91 | 1.91 | 1.85 | 0 | 0 | 0 |
19/06/2013 |
1.91
|
696,600 | 1.91 | 1.94 | 1.88 | 0 | 0 | 0 |
18/06/2013 |
1.91
|
1,652,600 | 1.91 | 1.94 | 1.88 | 0 | 0 | 0 |
17/06/2013 |
1.91
|
1,393,500 | 2.00 | 2.00 | 1.88 | 0 | 217,632 | -1.5 |
14/06/2013 |
2.00
|
869,000 | 2.03 | 2.06 | 2.00 | 0 | 0 | 0 |
13/06/2013 |
2.03
|
645,600 | 2.03 | 2.03 | 1.97 | 0 | 10,400 | -0.1 |