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) |
0.17 | 6.23% | 8,934,800 | 0 | 0 |
2.63
3
2.90
|
2 tháng
(2024-07-22) |
0 | 0% | 13,364,100 | 0 | 0 |
2.60
3
2.90
|
3 tháng
(2024-06-24) |
-0.21 | -6.75% | 19,145,800 | -820 | -0.0 |
2.60
3.11
2.90
|
6 tháng
(2024-03-25) |
-0.73 | -20.11% | 63,945,800 | -820 | -0.0 |
2.60
3.65
2.90
|
12 tháng
(2023-09-26) |
-1.10 | -27.50% | 188,379,200 | -920 | -0.0 |
2.60
4.15
2.90
|
24 tháng
(2022-10-03) |
-2.41 | -45.39% | 698,740,600 | -6,345 | -0.1 |
2.60
6.39
2.90
|
36 tháng
(2021-10-06) |
-6.40 | -68.83% | 1,733,420,500 | -334,087 | -4.3 |
2.60
20.76
2.90
|
60 tháng
(2019-10-17) |
0.54 | 22.68% | 2,643,039,830 | -453,407 | -15.6 |
1.67
20.76
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
1.54
|
1,130 | 1.54 | 1.54 | 1.51 | 0 | 0 | 0 |
02/07/2013 |
1.54
|
5,620 | 1.51 | 1.56 | 1.48 | 0 | 0 | 0 |
01/07/2013 |
1.51
|
1,570 | 1.51 | 1.54 | 1.45 | 0 | 0 | 0 |
28/06/2013 |
1.51
|
1,030 | 1.51 | 1.54 | 1.51 | 0 | 0 | 0 |
27/06/2013 |
1.51
|
810 | 1.51 | 1.56 | 1.51 | 0 | 0 | 0 |
26/06/2013 |
1.51
|
2,140 | 1.43 | 1.51 | 1.45 | 0 | 0 | 0 |
25/06/2013 |
1.43
|
7,890 | 1.51 | 1.54 | 1.43 | 0 | 0 | 0 |
24/06/2013 |
1.51
|
4,850 | 1.54 | 1.59 | 1.51 | 0 | 0 | 0 |
21/06/2013 |
1.54
|
1,300 | 1.54 | 1.59 | 1.54 | 0 | 1,000 | -0.0 |
20/06/2013 |
1.54
|
150 | 1.56 | 1.59 | 1.51 | 0 | 0 | 0 |
19/06/2013 |
1.56
|
19,030 | 1.54 | 1.62 | 1.51 | 0 | 0 | 0 |
18/06/2013 |
1.54
|
52,450 | 1.45 | 1.54 | 1.48 | 43,800 | 0 | 0.2 |
17/06/2013 |
1.45
|
8,670 | 1.51 | 1.51 | 1.45 | 0 | 0 | 0 |
14/06/2013 |
1.51
|
8,150 | 1.48 | 1.51 | 1.43 | 0 | 0 | 0 |
13/06/2013 |
1.48
|
3,070 | 1.51 | 1.56 | 1.48 | 0 | 0 | 0 |
12/06/2013 |
1.51
|
16,150 | 1.51 | 1.56 | 1.48 | 0 | 0 | 0 |
11/06/2013 |
1.51
|
43,130 | 1.43 | 1.51 | 1.43 | 21,640 | 0 | 0.1 |
10/06/2013 |
1.43
|
26,450 | 1.43 | 1.51 | 1.40 | 140 | 500 | -0.0 |
07/06/2013 |
1.43
|
23,520 | 1.43 | 1.48 | 1.43 | 0 | 0 | 0 |
06/06/2013 |
1.43
|
170 | 1.40 | 1.48 | 1.40 | 0 | 0 | 0 |
05/06/2013 |
1.40
|
20,890 | 1.43 | 1.51 | 1.40 | 13,080 | 0 | 0.1 |
04/06/2013 |
1.43
|
42,600 | 1.48 | 1.51 | 1.43 | 21,000 | 0 | 0.1 |
03/06/2013 |
1.48
|
14,340 | 1.56 | 1.56 | 1.48 | 0 | 0 | 0 |
31/05/2013 |
1.56
|
14,340 | 1.67 | 1.67 | 1.56 | 0 | 0 | 0 |
30/05/2013 |
1.67
|
120 | 1.59 | 1.67 | 1.59 | 0 | 0 | 0 |
29/05/2013 |
1.59
|
29,880 | 1.51 | 1.59 | 1.54 | 0 | 0 | 0 |
28/05/2013 |
1.51
|
74,860 | 1.43 | 1.51 | 1.45 | 53,690 | 0 | 0.3 |
27/05/2013 |
1.43
|
22,310 | 1.48 | 1.51 | 1.43 | 0 | 0 | 0 |
24/05/2013 |
1.48
|
10 | 1.43 | 1.48 | 1.48 | 0 | 0 | 0 |
23/05/2013 |
1.43
|
4,450 | 1.43 | 1.48 | 1.43 | 0 | 0 | 0 |
22/05/2013 |
1.43
|
15,330 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
21/05/2013 |
1.43
|
7,900 | 1.37 | 1.43 | 1.37 | 0 | 0 | 0 |
20/05/2013 |
1.37
|
2,010 | 1.43 | 1.43 | 1.37 | 0 | 0 | 0 |
17/05/2013 |
1.43
|
22,030 | 1.43 | 1.43 | 1.34 | 0 | 0 | 0 |
16/05/2013 |
1.43
|
4,120 | 1.40 | 1.43 | 1.43 | 0 | 0 | 0 |
15/05/2013 |
1.40
|
21,940 | 1.43 | 1.43 | 1.34 | 0 | 0 | 0 |
14/05/2013 |
1.43
|
30 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
13/05/2013 |
1.43
|
8,030 | 1.43 | 1.43 | 1.40 | 0 | 4,700 | -0.0 |
10/05/2013 |
1.43
|
4,600 | 1.48 | 1.48 | 1.43 | 0 | 0 | 0 |
09/05/2013 |
1.48
|
1,340 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 |
08/05/2013 |
1.48
|
11,820 | 1.48 | 1.48 | 1.45 | 0 | 0 | 0 |
07/05/2013 |
1.48
|
130 | 1.48 | 1.51 | 1.45 | 0 | 0 | 0 |
06/05/2013 |
1.48
|
1,140 | 1.43 | 1.51 | 1.45 | 0 | 0 | 0 |
03/05/2013 |
1.43
|
2,230 | 1.43 | 1.43 | 1.43 | 0 | 500 | -0.0 |
02/05/2013 |
1.43
|
30 | 1.43 | 1.43 | 1.40 | 0 | 0 | 0 |
26/04/2013 |
1.43
|
40 | 1.37 | 1.43 | 1.43 | 0 | 0 | 0 |
25/04/2013 |
1.37
|
1,510 | 1.43 | 1.45 | 1.37 | 0 | 0 | 0 |
24/04/2013 |
1.43
|
6,130 | 1.45 | 1.45 | 1.43 | 0 | 0 | 0 |
23/04/2013 |
1.45
|
110 | 1.43 | 1.45 | 1.45 | 0 | 0 | 0 |
22/04/2013 |
1.43
|
640 | 1.48 | 1.48 | 1.43 | 0 | 0 | 0 |
18/04/2013 |
1.48
|
5,630 | 1.45 | 1.48 | 1.37 | 0 | 0 | 0 |
17/04/2013 |
1.45
|
11,050 | 1.51 | 1.54 | 1.45 | 0 | 0 | 0 |
16/04/2013 |
1.51
|
10 | 1.43 | 1.51 | 1.51 | 0 | 0 | 0 |
15/04/2013 |
1.43
|
12,490 | 1.48 | 1.48 | 1.43 | 0 | 0 | 0 |
12/04/2013 |
1.48
|
77,610 | 1.59 | 1.59 | 1.48 | 0 | 0 | 0 |
11/04/2013 |
1.59
|
80 | 1.56 | 1.62 | 1.59 | 0 | 0 | 0 |
10/04/2013 |
1.56
|
22,520 | 1.59 | 1.62 | 1.56 | 0 | 100 | -0.0 |
09/04/2013 |
1.59
|
11,110 | 1.62 | 1.62 | 1.59 | 10 | 0 | 0.0 |
08/04/2013 |
1.62
|
900 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
05/04/2013 |
1.62
|
13,000 | 1.54 | 1.62 | 1.54 | 0 | 0 | 0 |
04/04/2013 |
1.54
|
44,340 | 1.54 | 1.62 | 1.45 | 0 | 0 | 0 |
03/04/2013 |
1.54
|
1,940 | 1.59 | 1.59 | 1.54 | 100 | 0 | 0.0 |
02/04/2013 |
1.59
|
6,910 | 1.67 | 1.78 | 1.59 | 0 | 0 | 0 |
01/04/2013 |
1.67
|
10 | 1.59 | 1.67 | 1.67 | 0 | 0 | 0 |
29/03/2013 |
1.59
|
5,810 | 1.59 | 1.62 | 1.56 | 0 | 0 | 0 |
28/03/2013 |
1.59
|
3,690 | 1.59 | 1.62 | 1.59 | 0 | 0 | 0 |
27/03/2013 |
1.59
|
6,640 | 1.54 | 1.62 | 1.56 | 0 | 0 | 0 |
26/03/2013 |
1.54
|
8,050 | 1.59 | 1.62 | 1.51 | 0 | 0 | 0 |
25/03/2013 |
1.59
|
310 | 1.62 | 1.62 | 1.51 | 0 | 0 | 0 |
22/03/2013 |
1.62
|
11,660 | 1.67 | 1.67 | 1.56 | 0 | 0 | 0 |
21/03/2013 |
1.67
|
9,210 | 1.70 | 1.73 | 1.65 | 0 | 0 | 0 |
20/03/2013 |
1.70
|
3,910 | 1.70 | 1.73 | 1.65 | 0 | 0 | 0 |
19/03/2013 |
1.70
|
46,680 | 1.59 | 1.70 | 1.59 | 0 | 0 | 0 |
18/03/2013 |
1.59
|
11,900 | 1.51 | 1.59 | 1.54 | 0 | 0 | 0 |
15/03/2013 |
1.51
|
11,470 | 1.48 | 1.56 | 1.45 | 0 | 0 | 0 |
14/03/2013 |
1.48
|
19,770 | 1.51 | 1.51 | 1.48 | 0 | 0 | 0 |
13/03/2013 |
1.51
|
10,350 | 1.48 | 1.51 | 1.43 | 0 | 0 | 0 |
12/03/2013 |
1.48
|
110 | 1.45 | 1.48 | 1.45 | 0 | 0 | 0 |
11/03/2013 |
1.45
|
8,320 | 1.45 | 1.48 | 1.37 | 0 | 0 | 0 |
08/03/2013 |
1.45
|
8,170 | 1.43 | 1.45 | 1.43 | 0 | 0 | 0 |
07/03/2013 |
1.43
|
1,190 | 1.45 | 1.48 | 1.43 | 0 | 0 | 0 |
06/03/2013 |
1.45
|
960 | 1.43 | 1.48 | 1.43 | 0 | 0 | 0 |
05/03/2013 |
1.43
|
560 | 1.40 | 1.43 | 1.40 | 0 | 0 | 0 |
04/03/2013 |
1.40
|
27,370 | 1.48 | 1.48 | 1.40 | 0 | 10,000 | -0.1 |
01/03/2013 |
1.48
|
10,350 | 1.54 | 1.54 | 1.48 | 0 | 0 | 0 |
28/02/2013 |
1.54
|
1,010 | 1.48 | 1.54 | 1.48 | 0 | 0 | 0 |
27/02/2013 |
1.48
|
8,600 | 1.54 | 1.54 | 1.45 | 0 | 0 | 0 |
26/02/2013 |
1.54
|
35,970 | 1.65 | 1.65 | 1.54 | 0 | 0 | 0 |
25/02/2013 |
1.65
|
14,740 | 1.59 | 1.65 | 1.59 | 0 | 0 | 0 |
22/02/2013 |
1.59
|
1,850 | 1.59 | 1.65 | 1.56 | 0 | 0 | 0 |
21/02/2013 |
1.59
|
15,680 | 1.65 | 1.65 | 1.59 | 0 | 0 | 0 |
20/02/2013 |
1.65
|
5,230 | 1.65 | 1.65 | 1.62 | 0 | 0 | 0 |
19/02/2013 |
1.65
|
38,480 | 1.59 | 1.65 | 1.59 | 0 | 0 | 0 |
18/02/2013 |
1.59
|
22,100 | 1.62 | 1.62 | 1.56 | 0 | 0 | 0 |
08/02/2013 |
1.62
|
6,600 | 1.59 | 1.62 | 1.59 | 0 | 0 | 0 |
07/02/2013 |
1.59
|
7,700 | 1.59 | 1.62 | 1.59 | 0 | 0 | 0 |
06/02/2013 |
1.59
|
930 | 1.62 | 1.65 | 1.59 | 0 | 0 | 0 |
05/02/2013 |
1.62
|
3,230 | 1.65 | 1.65 | 1.62 | 0 | 0 | 0 |
04/02/2013 |
1.65
|
860 | 1.65 | 1.67 | 1.65 | 0 | 0 | 0 |
01/02/2013 |
1.65
|
6,590 | 1.65 | 1.65 | 1.62 | 0 | 0 | 0 |