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) |
-0.60 | -1.13% | 13,174,500 | 144,083 | 6.8 |
49.50
54.70
52.20
|
2 tháng
(2024-07-22) |
-1.60 | -2.96% | 32,910,800 | -1,070,207 | -58.1 |
48.65
56.60
52.20
|
3 tháng
(2024-06-21) |
-18.10 | -25.64% | 67,314,600 | -297,647 | -12.1 |
48.65
70.60
52.20
|
6 tháng
(2024-03-25) |
13.20 | 33.59% | 162,215,300 | -5,063,578 | -360.7 |
39.30
70.60
52.20
|
12 tháng
(2023-09-25) |
14.47 | 38.04% | 183,404,800 | 870,127 | -107.8 |
34.04
70.60
52.20
|
24 tháng
(2022-09-30) |
16.66 | 46.48% | 201,071,500 | 4,509,141 | 40.8 |
25.04
70.60
52.20
|
36 tháng
(2021-10-05) |
21.51 | 69.42% | 222,148,200 | 7,201,634 | 199.1 |
25.04
70.60
52.20
|
60 tháng
(2019-10-16) |
33.26 | 172.83% | 257,793,820 | 8,787,624 | 269.5 |
10.89
70.60
52.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
2.05
|
7,250 | 2.05 | 2.05 | 2.01 | 0 | 0 | 0 |
29/01/2013 |
2.05
|
47,480 | 2.01 | 2.05 | 1.89 | 0 | 0 | 0 |
28/01/2013 |
2.01
|
2,100 | 2.05 | 2.05 | 2.01 | 0 | 0 | 0 |
25/01/2013 |
2.05
|
7,030 | 2.01 | 2.05 | 2.01 | 0 | 0 | 0 |
24/01/2013 |
2.01
|
3,930 | 1.97 | 2.01 | 1.97 | 0 | 0 | 0 |
23/01/2013 |
1.97
|
14,090 | 1.89 | 2.05 | 1.89 | 0 | 0 | 0 |
22/01/2013 |
2.01
|
24,660 | 2.05 | 2.08 | 1.93 | 0 | 0 | 0 |
21/01/2013 |
2.05
|
19,620 | 2.01 | 2.05 | 1.85 | 100 | 0 | 0.0 |
18/01/2013 |
1.97
|
30,890 | 1.89 | 1.97 | 1.78 | 300 | 1,000 | -0.0 |
17/01/2013 |
1.89
|
25,740 | 1.93 | 1.93 | 1.85 | 0 | 0 | 0 |
16/01/2013 |
1.97
|
6,320 | 2.01 | 2.01 | 1.85 | 0 | 0 | 0 |
15/01/2013 |
1.93
|
13,060 | 1.93 | 1.93 | 1.85 | 0 | 0 | 0 |
14/01/2013 |
1.97
|
9,920 | 1.97 | 2.01 | 1.97 | 0 | 0 | 0 |
11/01/2013 |
2.05
|
8,740 | 1.97 | 2.05 | 1.97 | 0 | 0 | 0 |
10/01/2013 |
2.05
|
8,900 | 2.05 | 2.05 | 1.97 | 0 | 0 | 0 |
09/01/2013 |
2.05
|
8,490 | 2.01 | 2.05 | 1.93 | 0 | 0 | 0 |
08/01/2013 |
2.01
|
7,100 | 1.97 | 2.01 | 1.89 | 0 | 0 | 0 |
07/01/2013 |
1.97
|
7,020 | 1.93 | 1.97 | 1.85 | 0 | 0 | 0 |
04/01/2013 |
1.93
|
3,700 | 1.93 | 1.93 | 1.81 | 0 | 50 | -0.0 |
03/01/2013 |
1.89
|
20,730 | 1.85 | 1.89 | 1.78 | 0 | 0 | 0 |
02/01/2013 |
1.85
|
4,590 | 1.81 | 1.85 | 1.81 | 0 | 0 | 0 |
28/12/2012 |
1.81
|
2,300 | 1.74 | 1.81 | 1.74 | 2,000 | 0 | 0.0 |
27/12/2012 |
1.78
|
20,470 | 1.70 | 1.78 | 1.70 | 0 | 0 | 0 |
26/12/2012 |
1.70
|
62,800 | 1.70 | 1.70 | 1.66 | 10,000 | 0 | 0.0 |
25/12/2012 |
1.62
|
8,040 | 1.66 | 1.66 | 1.62 | 0 | 0 | 0 |
24/12/2012 |
1.62
|
12,280 | 1.62 | 1.66 | 1.62 | 0 | 0 | 0 |
21/12/2012 |
1.62
|
7,600 | 1.62 | 1.62 | 1.58 | 0 | 0 | 0 |
20/12/2012 |
1.58
|
11,080 | 1.58 | 1.58 | 1.54 | 0 | 0 | 0 |
19/12/2012 |
1.54
|
660 | 1.58 | 1.58 | 1.54 | 0 | 0 | 0 |
18/12/2012 |
1.54
|
11,400 | 1.51 | 1.54 | 1.51 | 0 | 0 | 0 |
17/12/2012 |
1.51
|
76,410 | 1.51 | 1.54 | 1.51 | 0 | 70,060 | -0.3 |
14/12/2012 |
1.54
|
143,190 | 1.54 | 1.54 | 1.54 | 0 | 141,300 | -0.6 |
13/12/2012 |
1.54
|
66,980 | 1.62 | 1.62 | 1.51 | 0 | 66,880 | -0.3 |
12/12/2012 |
1.58
|
4,600 | 1.58 | 1.62 | 1.58 | 0 | 0 | 0 |
11/12/2012 |
1.58
|
5,100 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
10/12/2012 |
1.58
|
3,000 | 1.58 | 1.58 | 1.54 | 0 | 0 | 0 |
07/12/2012 |
1.54
|
940 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 |
06/12/2012 |
1.54
|
1,600 | 1.51 | 1.58 | 1.51 | 0 | 0 | 0 |
05/12/2012 |
1.54
|
3,120 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 |
04/12/2012 |
1.54
|
2,540 | 1.51 | 1.54 | 1.51 | 0 | 2,010 | -0.0 |
03/12/2012 |
1.54
|
10,000 | 1.51 | 1.54 | 1.51 | 0 | 0 | 0 |
30/11/2012 |
1.54
|
1,440 | 1.51 | 1.54 | 1.51 | 0 | 0 | 0 |
29/11/2012 |
1.51
|
11,130 | 1.47 | 1.54 | 1.47 | 0 | 0 | 0 |
28/11/2012 |
1.51
|
10,010 | 1.54 | 1.54 | 1.51 | 0 | 0 | 0 |
27/11/2012 |
1.54
|
20,670 | 1.54 | 1.54 | 1.51 | 0 | 0 | 0 |
26/11/2012 |
1.58
|
6,010 | 1.66 | 1.66 | 1.58 | 0 | 0 | 0 |
23/11/2012 |
1.66
|
20,030 | 1.62 | 1.66 | 1.62 | 0 | 0 | 0 |
22/11/2012 |
1.62
|
5,270 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
21/11/2012 |
1.58
|
17,220 | 1.54 | 1.58 | 1.54 | 310 | 0 | 0.0 |
20/11/2012 |
1.54
|
6,460 | 1.54 | 1.54 | 1.47 | 0 | 0 | 0 |
19/11/2012 |
1.54
|
2,070 | 1.54 | 1.54 | 1.47 | 0 | 0 | 0 |
16/11/2012 |
1.51
|
1,500 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
15/11/2012 |
1.47
|
400 | 1.54 | 1.54 | 1.47 | 0 | 0 | 0 |
14/11/2012 |
1.54
|
1,150 | 1.54 | 1.54 | 1.51 | 0 | 0 | 0 |
13/11/2012 |
1.54
|
100 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 |
12/11/2012 |
1.54
|
200 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 |
09/11/2012 |
1.51
|
910 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
08/11/2012 |
1.47
|
7,200 | 1.51 | 1.51 | 1.47 | 0 | 0 | 0 |
07/11/2012 |
1.51
|
120 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
06/11/2012 |
1.47
|
630 | 1.43 | 1.47 | 1.39 | 0 | 10 | -0.0 |
05/11/2012 |
1.43
|
1,130 | 1.51 | 1.51 | 1.43 | 0 | 0 | 0 |
02/11/2012 |
1.47
|
320 | 1.54 | 1.54 | 1.47 | 0 | 0 | 0 |
01/11/2012 |
1.51
|
520 | 1.54 | 1.54 | 1.47 | 0 | 0 | 0 |
31/10/2012 |
1.54
|
5,600 | 1.54 | 1.54 | 1.54 | 5,500 | 0 | 0.0 |
30/10/2012 |
1.54
|
2,500 | 1.51 | 1.54 | 1.47 | 0 | 0 | 0 |
29/10/2012 |
1.54
|
1,050 | 1.54 | 1.54 | 1.47 | 0 | 0 | 0 |
26/10/2012 |
1.54
|
2,110 | 1.54 | 1.54 | 1.47 | 1,390 | 0 | 0.0 |
25/10/2012 |
1.51
|
10,200 | 1.47 | 1.51 | 1.43 | 3,000 | 0 | 0.0 |
24/10/2012 |
1.47
|
4,590 | 1.54 | 1.54 | 1.47 | 0 | 0 | 0 |
23/10/2012 |
1.54
|
430 | 1.58 | 1.58 | 1.54 | 0 | 0 | 0 |
22/10/2012 |
1.54
|
500 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 |
19/10/2012 |
1.54
|
9,370 | 1.54 | 1.54 | 1.47 | 0 | 0 | 0 |
18/10/2012 |
1.54
|
1,190 | 1.47 | 1.54 | 1.47 | 0 | 0 | 0 |
17/10/2012 |
1.51
|
430 | 1.51 | 1.51 | 1.47 | 0 | 0 | 0 |
16/10/2012 |
1.51
|
120 | 1.47 | 1.51 | 1.47 | 0 | 0 | 0 |
15/10/2012 |
1.51
|
15,270 | 1.51 | 1.51 | 1.47 | 5,050 | 0 | 0.0 |
12/10/2012 |
1.51
|
1,010 | 1.47 | 1.51 | 1.43 | 0 | 0 | 0 |
11/10/2012 |
1.47
|
3,610 | 1.47 | 1.47 | 1.43 | 0 | 0 | 0 |
10/10/2012 |
1.47
|
7,900 | 1.47 | 1.47 | 1.47 | 1,800 | 0 | 0.0 |
09/10/2012 |
1.47
|
1,450 | 1.47 | 1.47 | 1.43 | 0 | 0 | 0 |
08/10/2012 |
1.43
|
2,220 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
05/10/2012 |
1.39
|
2,470 | 1.35 | 1.39 | 1.35 | 0 | 0 | 0 |
04/10/2012 |
1.35
|
3,500 | 1.31 | 1.35 | 1.31 | 0 | 3,000 | -0.0 |
03/10/2012 |
1.35
|
1,200 | 1.35 | 1.35 | 1.35 | 1,000 | 0 | 0.0 |
02/10/2012 |
1.31
|
16,870 | 1.31 | 1.35 | 1.31 | 0 | 10,000 | -0.0 |
01/10/2012 |
1.35
|
15,760 | 1.39 | 1.39 | 1.35 | 0 | 0 | 0 |
28/09/2012 |
1.35
|
4,800 | 1.27 | 1.35 | 1.27 | 0 | 0 | 0 |
27/09/2012 |
1.31
|
18,100 | 1.27 | 1.31 | 1.27 | 0 | 17,080 | -0.1 |
26/09/2012 |
1.31
|
1,090 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
25/09/2012 |
1.35
|
10,520 | 1.43 | 1.43 | 1.35 | 0 | 0 | 0 |
24/09/2012 |
1.39
|
8,500 | 1.39 | 1.39 | 1.31 | 0 | 0 | 0 |
21/09/2012 |
1.35
|
15,300 | 1.35 | 1.35 | 1.31 | 0 | 0 | 0 |
20/09/2012 |
1.31
|
8,250 | 1.31 | 1.35 | 1.31 | 0 | 100 | -0.0 |
19/09/2012 |
1.35
|
37,810 | 1.39 | 1.39 | 1.35 | 6,400 | 0 | 0.0 |
18/09/2012 |
1.39
|
10,540 | 1.43 | 1.43 | 1.39 | 0 | 0 | 0 |
17/09/2012 |
1.43
|
2,570 | 1.51 | 1.51 | 1.43 | 0 | 0 | 0 |
14/09/2012 |
1.47
|
31,550 | 1.43 | 1.47 | 1.39 | 0 | 1,460 | -0.0 |
13/09/2012 |
1.43
|
5,500 | 1.43 | 1.51 | 1.43 | 0 | 330 | -0.0 |
12/09/2012 |
1.47
|
640 | 1.54 | 1.54 | 1.47 | 0 | 0 | 0 |
11/09/2012 |
1.51
|
34,160 | 1.51 | 1.58 | 1.51 | 0 | 7,760 | -0.0 |