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) |
-0.20 | -6.45% | 6,130,800 | -4,200 | -0.0 |
2.90
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.40 | -12.12% | 13,924,600 | -4,280 | -0.0 |
2.90
3.30
2.90
|
3 tháng
(2024-06-21) |
-0.60 | -17.14% | 26,695,800 | -4,420 | -0.0 |
2.90
3.60
2.90
|
6 tháng
(2024-03-25) |
-0.90 | -23.68% | 95,125,266 | -70,220 | -0.2 |
2.90
4.10
2.90
|
12 tháng
(2023-09-25) |
-1.10 | -27.50% | 215,898,052 | -103,760 | -0.4 |
2.90
4.20
2.90
|
24 tháng
(2022-09-30) |
-3.50 | -54.69% | 712,788,980 | -132,431 | -0.5 |
2.70
6.40
2.90
|
36 tháng
(2021-10-05) |
-6.94 | -70.54% | 1,170,688,613 | -291,392 | -2.5 |
2.70
14.72
2.90
|
60 tháng
(2019-10-16) |
-9.56 | -76.73% | 1,560,784,006 | -845,320 | -8.2 |
2.70
16.29
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2013 |
1.51
|
20,300 | 1.55 | 1.55 | 1.46 | 0 | 1,100 | -0.0 |
31/01/2013 |
1.55
|
100 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 |
30/01/2013 |
1.55
|
3,800 | 1.55 | 1.55 | 1.51 | 0 | 0 | 0 |
29/01/2013 |
1.55
|
6,500 | 1.46 | 1.55 | 1.46 | 6,500 | 3,000 | 0.0 |
28/01/2013 |
1.46
|
7,100 | 1.42 | 1.46 | 1.46 | 0 | 0 | 0 |
25/01/2013 |
1.42
|
4,100 | 1.42 | 1.46 | 1.34 | 0 | 0 | 0 |
24/01/2013 |
1.42
|
16,600 | 1.51 | 1.51 | 1.38 | 10,500 | 8,100 | 0.0 |
23/01/2013 |
1.51
|
100 | 1.42 | 1.51 | 1.51 | 0 | 0 | 0 |
22/01/2013 |
1.42
|
500 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
21/01/2013 |
1.42
|
3,100 | 1.55 | 1.59 | 1.42 | 100 | 0 | 0.0 |
18/01/2013 |
1.55
|
8,500 | 1.51 | 1.55 | 1.38 | 0 | 0 | 0 |
17/01/2013 |
1.51
|
8,500 | 1.42 | 1.55 | 1.51 | 0 | 0 | 0 |
16/01/2013 |
1.42
|
24,000 | 1.29 | 1.42 | 1.38 | 0 | 0 | 0 |
15/01/2013 |
1.29
|
6,100 | 1.21 | 1.29 | 1.25 | 0 | 0 | 0 |
14/01/2013 |
1.21
|
200 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
11/01/2013 |
1.21
|
5,100 | 1.29 | 1.29 | 1.21 | 0 | 0 | 0 |
10/01/2013 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 |
09/01/2013 |
1.29
|
13,100 | 1.38 | 1.38 | 1.29 | 0 | 0 | 0 |
08/01/2013 |
1.38
|
11,000 | 1.38 | 1.38 | 1.38 | 0 | 2,000 | -0.0 |
07/01/2013 |
1.38
|
5,900 | 1.29 | 1.38 | 1.21 | 1,000 | 0 | 0.0 |
04/01/2013 |
1.29
|
6,200 | 1.25 | 1.29 | 1.25 | 0 | 0 | 0 |
03/01/2013 |
1.25
|
10,300 | 1.25 | 1.29 | 1.25 | 0 | 0 | 0 |
02/01/2013 |
1.25
|
1,100 | 1.21 | 1.25 | 1.25 | 0 | 0 | 0 |
28/12/2012 |
1.21
|
500 | 1.25 | 1.25 | 1.21 | 200 | 0 | 0.0 |
27/12/2012 |
1.25
|
9,900 | 1.29 | 1.29 | 1.25 | 3,900 | 0 | 0.0 |
26/12/2012 |
1.29
|
2,700 | 1.25 | 1.29 | 1.21 | 2,400 | 0 | 0.0 |
25/12/2012 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
24/12/2012 |
1.25
|
100 | 1.21 | 1.25 | 1.25 | 0 | 0 | 0 |
21/12/2012 |
1.21
|
6,600 | 1.21 | 1.21 | 1.16 | 3,700 | 0 | 0.0 |
20/12/2012 |
1.21
|
200 | 1.16 | 1.21 | 1.21 | 0 | 0 | 0 |
19/12/2012 |
1.16
|
1,400 | 1.16 | 1.21 | 1.16 | 300 | 0 | 0.0 |
18/12/2012 |
1.16
|
2,400 | 1.16 | 1.21 | 1.16 | 0 | 0 | 0 |
17/12/2012 |
1.16
|
1,700 | 1.25 | 1.25 | 1.16 | 0 | 0 | 0 |
14/12/2012 |
1.25
|
2,800 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
13/12/2012 |
1.25
|
400 | 1.21 | 1.25 | 1.21 | 0 | 0 | 0 |
12/12/2012 |
1.21
|
3,500 | 1.16 | 1.21 | 1.21 | 0 | 0 | 0 |
11/12/2012 |
1.16
|
1,400 | 1.21 | 1.25 | 1.16 | 0 | 0 | 0 |
10/12/2012 |
1.21
|
5,200 | 1.29 | 1.29 | 1.21 | 100 | 0 | 0.0 |
07/12/2012 |
1.29
|
200 | 1.38 | 1.38 | 1.29 | 100 | 0 | 0.0 |
06/12/2012 |
1.38
|
1,200 | 1.46 | 1.55 | 1.38 | 100 | 0 | 0.0 |
05/12/2012 |
1.46
|
1,200 | 1.42 | 1.51 | 1.34 | 100 | 0 | 0.0 |
04/12/2012 |
1.42
|
2,100 | 1.34 | 1.42 | 1.38 | 0 | 0 | 0 |
03/12/2012 |
1.34
|
7,300 | 1.34 | 1.42 | 1.25 | 100 | 0 | 0.0 |
30/11/2012 |
1.34
|
3,900 | 1.25 | 1.34 | 1.21 | 0 | 0 | 0 |
29/11/2012 |
1.25
|
200 | 1.25 | 1.25 | 1.16 | 100 | 0 | 0.0 |
28/11/2012 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
27/11/2012 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
26/11/2012 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
23/11/2012 |
1.25
|
2,000 | 1.21 | 1.25 | 1.21 | 0 | 0 | 0 |
22/11/2012 |
1.21
|
1,000 | 1.29 | 1.29 | 1.21 | 100 | 0 | 0.0 |
21/11/2012 |
1.29
|
100 | 1.25 | 1.29 | 1.29 | 0 | 0 | 0 |
20/11/2012 |
1.25
|
500 | 1.34 | 1.34 | 1.25 | 100 | 0 | 0.0 |
19/11/2012 |
1.34
|
100 | 1.29 | 1.34 | 1.34 | 0 | 0 | 0 |
16/11/2012 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 |
15/11/2012 |
1.29
|
200 | 1.25 | 1.29 | 1.25 | 0 | 0 | 0 |
14/11/2012 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
13/11/2012 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
12/11/2012 |
1.25
|
100 | 1.21 | 1.25 | 1.25 | 0 | 0 | 0 |
09/11/2012 |
1.21
|
3,100 | 1.29 | 1.29 | 1.21 | 100 | 0 | 0.0 |
08/11/2012 |
1.29
|
100 | 1.25 | 1.29 | 1.29 | 0 | 0 | 0 |
07/11/2012 |
1.25
|
100 | 1.21 | 1.25 | 1.25 | 0 | 0 | 0 |
06/11/2012 |
1.21
|
3,500 | 1.16 | 1.21 | 1.16 | 3,500 | 0 | 0.0 |
05/11/2012 |
1.16
|
1,100 | 1.12 | 1.16 | 1.12 | 100 | 0 | 0.0 |
02/11/2012 |
1.12
|
13,800 | 1.16 | 1.16 | 1.12 | 13,800 | 0 | 0.0 |
01/11/2012 |
1.16
|
11,100 | 1.16 | 1.16 | 1.12 | 10,000 | 0 | 0.0 |
31/10/2012 |
1.16
|
600 | 1.21 | 1.21 | 1.16 | 600 | 0 | 0.0 |
30/10/2012 |
1.21
|
1,100 | 1.16 | 1.21 | 1.12 | 300 | 0 | 0.0 |
29/10/2012 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
26/10/2012 |
1.16
|
7,000 | 1.16 | 1.16 | 1.12 | 5,900 | 0 | 0.0 |
25/10/2012 |
1.16
|
400 | 1.21 | 1.21 | 1.16 | 0 | 0 | 0 |
24/10/2012 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
23/10/2012 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
22/10/2012 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
19/10/2012 |
1.21
|
4,600 | 1.21 | 1.21 | 1.16 | 0 | 0 | 0 |
18/10/2012 |
1.21
|
2,000 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
17/10/2012 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
16/10/2012 |
1.21
|
100 | 1.16 | 1.21 | 1.21 | 0 | 0 | 0 |
15/10/2012 |
1.16
|
15,000 | 1.25 | 1.25 | 1.16 | 15,000 | 0 | 0.0 |
12/10/2012 |
1.25
|
3,500 | 1.25 | 1.25 | 1.21 | 0 | 0 | 0 |
11/10/2012 |
1.25
|
13,000 | 1.21 | 1.25 | 1.21 | 0 | 0 | 0 |
10/10/2012 |
1.21
|
600 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
09/10/2012 |
1.21
|
900 | 1.21 | 1.21 | 1.16 | 100 | 0 | 0.0 |
08/10/2012 |
1.21
|
30,700 | 1.16 | 1.21 | 1.16 | 0 | 0 | 0 |
05/10/2012 |
1.16
|
2,900 | 1.12 | 1.16 | 1.12 | 0 | 0 | 0 |
04/10/2012 |
1.12
|
9,500 | 1.08 | 1.12 | 1.08 | 9,200 | 0 | 0.0 |
03/10/2012 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
02/10/2012 |
1.08
|
200 | 1.12 | 1.12 | 1.08 | 0 | 0 | 0 |
01/10/2012 |
1.12
|
16,000 | 1.12 | 1.16 | 1.12 | 15,800 | 0 | 0.0 |
28/09/2012 |
1.12
|
10,000 | 1.16 | 1.16 | 1.12 | 9,900 | 0 | 0.0 |
27/09/2012 |
1.16
|
1,000 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
26/09/2012 |
1.16
|
12,300 | 1.12 | 1.16 | 1.12 | 6,900 | 0 | 0.0 |
25/09/2012 |
1.12
|
4,000 | 1.16 | 1.16 | 1.12 | 2,000 | 0 | 0.0 |
24/09/2012 |
1.16
|
1,200 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
21/09/2012 |
1.16
|
1,300 | 1.16 | 1.16 | 1.12 | 200 | 0 | 0.0 |
20/09/2012 |
1.16
|
5,100 | 1.12 | 1.16 | 1.12 | 5,000 | 0 | 0.0 |
19/09/2012 |
1.12
|
10,000 | 1.16 | 1.16 | 1.12 | 10,000 | 0 | 0.0 |
18/09/2012 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
17/09/2012 |
1.16
|
19,100 | 1.12 | 1.16 | 1.12 | 13,000 | 0 | 0.0 |
14/09/2012 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 |
13/09/2012 |
1.12
|
25,200 | 1.12 | 1.16 | 1.12 | 19,000 | 0 | 0.0 |