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) |
-0.50 | -5.26% | 3,352,700 | -9,900 | -0.1 |
8.40
9.50
9
|
2 tháng
(2024-07-22) |
-1.10 | -10.89% | 10,227,500 | 10,100 | 0.1 |
8.10
10.10
9
|
3 tháng
(2024-06-24) |
-2.40 | -21.05% | 15,873,100 | 16,400 | 0.1 |
8.10
12.20
9
|
6 tháng
(2024-03-25) |
-5 | -35.71% | 66,277,800 | -260,100 | -3.6 |
8.10
15.10
9
|
12 tháng
(2023-09-26) |
-8.74 | -49.28% | 136,531,700 | 21,200 | 0.1 |
8.10
21.34
9
|
24 tháng
(2022-10-03) |
1.54 | 20.69% | 197,561,524 | 19,108 | -0.1 |
3.86
28.71
9
|
36 tháng
(2021-10-06) |
-4.42 | -32.93% | 269,772,937 | 14,008 | -0.4 |
3.86
28.71
9
|
60 tháng
(2019-10-17) |
5.13 | 132.39% | 287,154,569 | 18,658 | -0.3 |
2.58
28.71
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2013 |
1.23
|
1,500 | 1.36 | 1.36 | 1.23 | 0 | 0 | 0 |
04/07/2013 |
1.36
|
200 | 1.26 | 1.36 | 1.19 | 0 | 0 | 0 |
03/07/2013 |
1.26
|
1,600 | 1.29 | 1.36 | 1.26 | 0 | 0 | 0 |
02/07/2013 |
1.29
|
500 | 1.26 | 1.33 | 1.29 | 0 | 0 | 0 |
01/07/2013 |
1.26
|
8,800 | 1.26 | 1.33 | 1.26 | 0 | 0 | 0 |
28/06/2013 |
1.26
|
3,300 | 1.23 | 1.36 | 1.26 | 0 | 0 | 0 |
27/06/2013 |
1.23
|
7,200 | 1.33 | 1.39 | 1.23 | 0 | 0 | 0 |
26/06/2013 |
1.33
|
500 | 1.39 | 1.39 | 1.33 | 0 | 0 | 0 |
25/06/2013 |
1.39
|
100 | 1.43 | 1.43 | 1.39 | 0 | 0 | 0 |
24/06/2013 |
1.43
|
4,000 | 1.43 | 1.43 | 1.39 | 0 | 0 | 0 |
21/06/2013 |
1.43
|
100 | 1.39 | 1.43 | 1.43 | 0 | 0 | 0 |
20/06/2013 |
1.39
|
2,100 | 1.46 | 1.49 | 1.39 | 0 | 0 | 0 |
19/06/2013 |
1.46
|
3,600 | 1.46 | 1.46 | 1.43 | 0 | 0 | 0 |
18/06/2013 |
1.46
|
400 | 1.46 | 1.46 | 1.36 | 0 | 0 | 0 |
17/06/2013 |
1.46
|
100 | 1.43 | 1.46 | 1.46 | 0 | 0 | 0 |
14/06/2013 |
1.43
|
3,000 | 1.46 | 1.46 | 1.43 | 0 | 0 | 0 |
13/06/2013 |
1.46
|
100 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
12/06/2013 |
1.46
|
2,400 | 1.46 | 1.46 | 1.39 | 0 | 0 | 0 |
11/06/2013 |
1.46
|
1,000 | 1.46 | 1.46 | 1.36 | 0 | 0 | 0 |
10/06/2013 |
1.46
|
600 | 1.43 | 1.46 | 1.36 | 0 | 0 | 0 |
07/06/2013 |
1.43
|
2,300 | 1.43 | 1.46 | 1.33 | 0 | 0 | 0 |
06/06/2013 |
1.43
|
200 | 1.46 | 1.46 | 1.43 | 0 | 0 | 0 |
05/06/2013 |
1.46
|
100 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
04/06/2013 |
1.46
|
4,600 | 1.39 | 1.46 | 1.39 | 0 | 0 | 0 |
03/06/2013 |
1.39
|
2,500 | 1.49 | 1.49 | 1.39 | 0 | 0 | 0 |
31/05/2013 |
1.49
|
200 | 1.46 | 1.49 | 1.46 | 0 | 0 | 0 |
30/05/2013 |
1.46
|
1,600 | 1.43 | 1.53 | 1.36 | 0 | 0 | 0 |
29/05/2013 |
1.43
|
13,500 | 1.49 | 1.49 | 1.36 | 0 | 5,400 | -0.0 |
28/05/2013 |
1.49
|
100 | 1.39 | 1.49 | 1.49 | 0 | 0 | 0 |
27/05/2013 |
1.39
|
3,300 | 1.39 | 1.39 | 1.36 | 0 | 0 | 0 |
24/05/2013 |
1.39
|
400 | 1.36 | 1.43 | 1.33 | 0 | 0 | 0 |
23/05/2013 |
1.36
|
5,200 | 1.33 | 1.46 | 1.26 | 0 | 0 | 0 |
22/05/2013 |
1.33
|
3,200 | 1.43 | 1.43 | 1.33 | 0 | 0 | 0 |
21/05/2013 |
1.43
|
11,200 | 1.43 | 1.43 | 1.33 | 0 | 0 | 0 |
20/05/2013 |
1.43
|
100 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
17/05/2013 |
1.43
|
100 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
16/05/2013 |
1.43
|
100 | 1.33 | 1.43 | 1.43 | 0 | 0 | 0 |
15/05/2013 |
1.33
|
400 | 1.29 | 1.36 | 1.33 | 0 | 0 | 0 |
14/05/2013 |
1.29
|
7,700 | 1.43 | 1.49 | 1.29 | 0 | 0 | 0 |
13/05/2013 |
1.43
|
5,300 | 1.46 | 1.46 | 1.36 | 0 | 0 | 0 |
10/05/2013 |
1.46
|
400 | 1.56 | 1.56 | 1.43 | 0 | 0 | 0 |
09/05/2013 |
1.56
|
200 | 1.49 | 1.56 | 1.53 | 0 | 0 | 0 |
08/05/2013 |
1.49
|
200 | 1.49 | 1.49 | 1.36 | 0 | 0 | 0 |
07/05/2013 |
1.49
|
200 | 1.49 | 1.49 | 1.36 | 0 | 0 | 0 |
06/05/2013 |
1.49
|
1,400 | 1.56 | 1.56 | 1.43 | 0 | 0 | 0 |
03/05/2013 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 |
02/05/2013 |
1.56
|
100 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 |
26/04/2013 |
1.56
|
200 | 1.63 | 1.63 | 1.49 | 0 | 0 | 0 |
25/04/2013 |
1.63
|
200 | 1.53 | 1.63 | 1.39 | 0 | 0 | 0 |
24/04/2013 |
1.53
|
1,600 | 1.59 | 1.59 | 1.43 | 0 | 0 | 0 |
23/04/2013 |
1.59
|
300 | 1.46 | 1.59 | 1.49 | 0 | 0 | 0 |
22/04/2013 |
1.46
|
100 | 1.39 | 1.46 | 1.46 | 0 | 0 | 0 |
18/04/2013 |
1.39
|
300 | 1.46 | 1.46 | 1.33 | 0 | 0 | 0 |
17/04/2013 |
1.46
|
0 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
16/04/2013 |
1.46
|
1,400 | 1.43 | 1.49 | 1.36 | 0 | 0 | 0 |
15/04/2013 |
1.43
|
800 | 1.53 | 1.53 | 1.39 | 0 | 0 | 0 |
12/04/2013 |
1.53
|
100 | 1.49 | 1.53 | 1.53 | 0 | 0 | 0 |
11/04/2013 |
1.49
|
1,700 | 1.56 | 1.56 | 1.43 | 0 | 0 | 0 |
10/04/2013 |
1.56
|
100 | 1.43 | 1.56 | 1.56 | 0 | 0 | 0 |
09/04/2013 |
1.43
|
2,100 | 1.46 | 1.49 | 1.43 | 0 | 0 | 0 |
08/04/2013 |
1.46
|
3,700 | 1.49 | 1.49 | 1.43 | 0 | 0 | 0 |
05/04/2013 |
1.49
|
3,900 | 1.56 | 1.66 | 1.49 | 0 | 0 | 0 |
04/04/2013 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 |
03/04/2013 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 |
02/04/2013 |
1.56
|
100 | 1.59 | 1.59 | 1.56 | 0 | 0 | 0 |
01/04/2013 |
1.59
|
900 | 1.53 | 1.59 | 1.53 | 0 | 0 | 0 |
29/03/2013 |
1.53
|
1,200 | 1.69 | 1.69 | 1.53 | 0 | 0 | 0 |
28/03/2013 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
27/03/2013 |
1.69
|
100 | 1.63 | 1.69 | 1.69 | 0 | 0 | 0 |
26/03/2013 |
1.63
|
100 | 1.59 | 1.63 | 1.63 | 0 | 0 | 0 |
25/03/2013 |
1.59
|
200 | 1.56 | 1.59 | 1.59 | 0 | 0 | 0 |
22/03/2013 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 |
21/03/2013 |
1.56
|
600 | 1.73 | 1.73 | 1.56 | 0 | 0 | 0 |
20/03/2013 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
19/03/2013 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
18/03/2013 |
1.73
|
100 | 1.76 | 1.76 | 1.73 | 0 | 0 | 0 |
15/03/2013 |
1.76
|
700 | 1.89 | 1.89 | 1.59 | 0 | 0 | 0 |
14/03/2013 |
1.89
|
1,000 | 1.89 | 1.89 | 1.73 | 0 | 0 | 0 |
13/03/2013 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 |
12/03/2013 |
1.89
|
300 | 1.86 | 1.89 | 1.86 | 0 | 0 | 0 |
11/03/2013 |
1.86
|
100 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 |
08/03/2013 |
1.86
|
11,500 | 1.79 | 1.89 | 1.76 | 0 | 0 | 0 |
07/03/2013 |
1.79
|
500 | 1.76 | 1.79 | 1.76 | 0 | 0 | 0 |
06/03/2013 |
1.76
|
6,000 | 1.76 | 1.76 | 1.73 | 0 | 0 | 0 |
05/03/2013 |
1.76
|
18,600 | 1.73 | 1.76 | 1.73 | 0 | 0 | 0 |
04/03/2013 |
1.73
|
12,100 | 1.76 | 1.79 | 1.73 | 0 | 0 | 0 |
01/03/2013 |
1.76
|
26,800 | 1.73 | 1.79 | 1.66 | 0 | 0 | 0 |
28/02/2013 |
1.73
|
23,200 | 1.73 | 1.76 | 1.73 | 0 | 0 | 0 |
27/02/2013 |
1.73
|
9,700 | 1.73 | 1.76 | 1.66 | 0 | 0 | 0 |
26/02/2013 |
1.73
|
1,800 | 1.79 | 1.83 | 1.63 | 0 | 0 | 0 |
25/02/2013 |
1.79
|
1,100 | 1.79 | 1.79 | 1.63 | 0 | 0 | 0 |
22/02/2013 |
1.79
|
700 | 1.79 | 1.83 | 1.76 | 0 | 0 | 0 |
21/02/2013 |
1.79
|
300 | 1.79 | 1.79 | 1.76 | 0 | 0 | 0 |
20/02/2013 |
1.79
|
100 | 1.76 | 1.79 | 1.79 | 0 | 0 | 0 |
19/02/2013 |
1.76
|
1,100 | 1.76 | 1.79 | 1.76 | 0 | 0 | 0 |
18/02/2013 |
1.76
|
2,400 | 1.73 | 1.76 | 1.76 | 0 | 0 | 0 |
08/02/2013 |
1.73
|
800 | 1.73 | 1.73 | 1.66 | 0 | 0 | 0 |
07/02/2013 |
1.73
|
100 | 1.66 | 1.73 | 1.73 | 0 | 0 | 0 |
06/02/2013 |
1.66
|
1,200 | 1.63 | 1.66 | 1.63 | 0 | 0 | 0 |
05/02/2013 |
1.63
|
3,000 | 1.63 | 1.63 | 1.49 | 0 | 0 | 0 |