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) |
0.01 | 0.24% | 1,134,900 | -9,400 | -0.0 |
4.17
4.36
4.20
|
2 tháng
(2024-07-22) |
-0.33 | -7.28% | 3,181,100 | -5,700 | -0.0 |
3.90
4.53
4.20
|
3 tháng
(2024-06-24) |
-0.49 | -10.45% | 4,709,000 | 32,495 | 0.1 |
3.90
4.70
4.20
|
6 tháng
(2024-03-25) |
-0.61 | -12.68% | 11,466,100 | 47,819 | 0.2 |
3.90
4.91
4.20
|
12 tháng
(2023-09-26) |
-0.29 | -6.46% | 29,387,500 | 62,817 | 0.3 |
3.90
5.08
4.20
|
24 tháng
(2022-10-03) |
-1.79 | -29.84% | 93,226,900 | 130,219 | 0.4 |
3.54
5.99
4.20
|
36 tháng
(2021-10-06) |
-7.51 | -64.14% | 246,335,900 | 329,965 | 1.9 |
3.54
14.57
4.20
|
60 tháng
(2019-10-17) |
1.89 | 81.50% | 587,125,688 | -1,924,986 | -17.9 |
1.95
14.57
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
1.80
|
449,060 | 1.83 | 1.83 | 1.80 | 0 | 300 | -0.0 |
30/01/2013 |
1.83
|
535,430 | 1.86 | 1.92 | 1.83 | 0 | 20,000 | -0.1 |
29/01/2013 |
1.86
|
489,180 | 1.89 | 1.92 | 1.86 | 0 | 280 | -0.0 |
28/01/2013 |
1.89
|
909,060 | 1.86 | 1.99 | 1.89 | 3,700 | 0 | 0.0 |
25/01/2013 |
1.86
|
605,780 | 1.77 | 1.86 | 1.80 | 0 | 0 | 0 |
24/01/2013 |
1.77
|
383,450 | 1.77 | 1.83 | 1.74 | 0 | 0 | 0 |
23/01/2013 |
1.77
|
317,460 | 1.83 | 1.86 | 1.77 | 2,000 | 0 | 0.0 |
22/01/2013 |
1.83
|
665,110 | 1.89 | 1.99 | 1.77 | 300 | 710 | -0.0 |
21/01/2013 |
1.89
|
905,380 | 1.80 | 1.89 | 1.83 | 0 | 28,950 | -0.2 |
18/01/2013 |
1.80
|
383,540 | 1.83 | 1.86 | 1.74 | 0 | 550 | -0.0 |
17/01/2013 |
1.83
|
733,120 | 1.92 | 1.99 | 1.83 | 300 | 0 | 0.0 |
16/01/2013 |
1.92
|
1,085,310 | 1.83 | 1.96 | 1.89 | 22,000 | 0 | 0.1 |
15/01/2013 |
1.83
|
285,330 | 1.74 | 1.83 | 1.80 | 0 | 0 | 0 |
14/01/2013 |
1.74
|
722,720 | 1.67 | 1.74 | 1.67 | 0 | 0 | 0 |
11/01/2013 |
1.67
|
725,130 | 1.61 | 1.67 | 1.67 | 0 | 1,690 | -0.0 |
10/01/2013 |
1.61
|
300,150 | 1.55 | 1.61 | 1.55 | 500 | 0 | 0.0 |
09/01/2013 |
1.55
|
828,740 | 1.55 | 1.61 | 1.55 | 0 | 0 | 0 |
08/01/2013 |
1.55
|
433,160 | 1.61 | 1.61 | 1.55 | 0 | 0 | 0 |
07/01/2013 |
1.61
|
319,400 | 1.61 | 1.64 | 1.61 | 0 | 0 | 0 |
04/01/2013 |
1.61
|
173,310 | 1.58 | 1.64 | 1.58 | 0 | 0 | 0 |
03/01/2013 |
1.58
|
834,250 | 1.61 | 1.67 | 1.55 | 6,000 | 150,000 | -0.7 |
02/01/2013 |
1.61
|
214,380 | 1.55 | 1.61 | 1.61 | 0 | 0 | 0 |
28/12/2012 |
1.55
|
228,490 | 1.51 | 1.58 | 1.48 | 240 | 0 | 0.0 |
27/12/2012 |
1.51
|
644,620 | 1.48 | 1.55 | 1.48 | 150,000 | 0 | 0.7 |
26/12/2012 |
1.48
|
250,850 | 1.45 | 1.51 | 1.42 | 0 | 0 | 0 |
25/12/2012 |
1.45
|
67,510 | 1.45 | 1.45 | 1.42 | 0 | 0 | 0 |
24/12/2012 |
1.45
|
164,400 | 1.39 | 1.45 | 1.39 | 0 | 0 | 0 |
21/12/2012 |
1.39
|
97,500 | 1.39 | 1.39 | 1.36 | 0 | 0 | 0 |
20/12/2012 |
1.39
|
179,420 | 1.42 | 1.42 | 1.39 | 4,800 | 0 | 0.0 |
19/12/2012 |
1.42
|
302,710 | 1.39 | 1.45 | 1.39 | 0 | 0 | 0 |
18/12/2012 |
1.39
|
254,030 | 1.42 | 1.45 | 1.36 | 0 | 0 | 0 |
17/12/2012 |
1.42
|
451,780 | 1.45 | 1.45 | 1.39 | 0 | 0 | 0 |
14/12/2012 |
1.45
|
67,030 | 1.45 | 1.48 | 1.42 | 0 | 0 | 0 |
13/12/2012 |
1.45
|
355,700 | 1.48 | 1.55 | 1.45 | 0 | 125,000 | -0.6 |
12/12/2012 |
1.48
|
499,700 | 1.42 | 1.48 | 1.42 | 4,200 | 30 | 0.0 |
11/12/2012 |
1.42
|
335,820 | 1.45 | 1.51 | 1.42 | 0 | 44,420 | -0.2 |
10/12/2012 |
1.45
|
372,260 | 1.39 | 1.45 | 1.39 | 0 | 0 | 0 |
07/12/2012 |
1.39
|
504,470 | 1.32 | 1.39 | 1.36 | 0 | 0 | 0 |
06/12/2012 |
1.32
|
332,710 | 1.26 | 1.32 | 1.26 | 0 | 0 | 0 |
05/12/2012 |
1.26
|
122,800 | 1.23 | 1.26 | 1.23 | 3,520 | 0 | 0.0 |
04/12/2012 |
1.23
|
39,960 | 1.23 | 1.26 | 1.23 | 0 | 0 | 0 |
03/12/2012 |
1.23
|
28,280 | 1.23 | 1.26 | 1.23 | 0 | 0 | 0 |
30/11/2012 |
1.23
|
39,290 | 1.23 | 1.26 | 1.23 | 18,480 | 0 | 0.1 |
29/11/2012 |
1.23
|
55,790 | 1.23 | 1.26 | 1.23 | 0 | 0 | 0 |
28/11/2012 |
1.23
|
36,360 | 1.20 | 1.23 | 1.20 | 0 | 0 | 0 |
27/11/2012 |
1.20
|
83,760 | 1.23 | 1.26 | 1.20 | 0 | 0 | 0 |
26/11/2012 |
1.23
|
84,640 | 1.26 | 1.26 | 1.20 | 0 | 0 | 0 |
23/11/2012 |
1.26
|
39,970 | 1.26 | 1.29 | 1.23 | 30 | 0 | 0.0 |
22/11/2012 |
1.26
|
18,890 | 1.26 | 1.26 | 1.23 | 0 | 0 | 0 |
21/11/2012 |
1.26
|
13,110 | 1.26 | 1.29 | 1.23 | 0 | 0 | 0 |
20/11/2012 |
1.26
|
38,770 | 1.26 | 1.29 | 1.26 | 0 | 170 | -0.0 |
19/11/2012 |
1.26
|
44,690 | 1.23 | 1.26 | 1.23 | 0 | 0 | 0 |
16/11/2012 |
1.23
|
73,830 | 1.26 | 1.29 | 1.23 | 0 | 0 | 0 |
15/11/2012 |
1.26
|
20,560 | 1.26 | 1.29 | 1.23 | 0 | 0 | 0 |
14/11/2012 |
1.26
|
37,940 | 1.26 | 1.29 | 1.23 | 0 | 1,790 | -0.0 |
13/11/2012 |
1.26
|
38,110 | 1.26 | 1.29 | 1.26 | 0 | 0 | 0 |
12/11/2012 |
1.26
|
119,440 | 1.23 | 1.26 | 1.23 | 500 | 0 | 0.0 |
09/11/2012 |
1.23
|
45,750 | 1.23 | 1.26 | 1.23 | 0 | 0 | 0 |
08/11/2012 |
1.23
|
32,220 | 1.23 | 1.26 | 1.23 | 0 | 0 | 0 |
07/11/2012 |
1.23
|
106,060 | 1.20 | 1.23 | 1.20 | 0 | 0 | 0 |
06/11/2012 |
1.20
|
121,540 | 1.20 | 1.23 | 1.17 | 0 | 80 | -0.0 |
05/11/2012 |
1.20
|
67,210 | 1.23 | 1.26 | 1.20 | 0 | 0 | 0 |
02/11/2012 |
1.23
|
158,870 | 1.29 | 1.29 | 1.23 | 0 | 0 | 0 |
01/11/2012 |
1.29
|
19,370 | 1.26 | 1.29 | 1.26 | 0 | 0 | 0 |
31/10/2012 |
1.26
|
394,360 | 1.32 | 1.32 | 1.26 | 0 | 0 | 0 |
30/10/2012 |
1.32
|
58,740 | 1.36 | 1.36 | 1.29 | 0 | 0 | 0 |
29/10/2012 |
1.36
|
20,510 | 1.36 | 1.36 | 1.29 | 0 | 0 | 0 |
26/10/2012 |
1.36
|
23,040 | 1.36 | 1.39 | 1.32 | 0 | 0 | 0 |
25/10/2012 |
1.36
|
38,240 | 1.36 | 1.36 | 1.32 | 0 | 0 | 0 |
24/10/2012 |
1.36
|
49,580 | 1.36 | 1.39 | 1.32 | 0 | 0 | 0 |
23/10/2012 |
1.36
|
32,500 | 1.39 | 1.39 | 1.32 | 0 | 0 | 0 |
22/10/2012 |
1.39
|
150,470 | 1.39 | 1.39 | 1.32 | 0 | 0 | 0 |
19/10/2012 |
1.39
|
88,670 | 1.45 | 1.45 | 1.39 | 0 | 0 | 0 |
18/10/2012 |
1.45
|
84,280 | 1.42 | 1.45 | 1.39 | 0 | 0 | 0 |
17/10/2012 |
1.42
|
94,010 | 1.42 | 1.45 | 1.39 | 0 | 0 | 0 |
16/10/2012 |
1.42
|
153,090 | 1.36 | 1.42 | 1.36 | 4,000 | 170 | 0.0 |
15/10/2012 |
1.36
|
187,130 | 1.42 | 1.42 | 1.36 | 0 | 0 | 0 |
12/10/2012 |
1.42
|
89,820 | 1.45 | 1.48 | 1.42 | 0 | 0 | 0 |
11/10/2012 |
1.45
|
306,910 | 1.45 | 1.51 | 1.45 | 0 | 0 | 0 |
10/10/2012 |
1.45
|
226,060 | 1.39 | 1.45 | 1.39 | 80,000 | 0 | 0.4 |
09/10/2012 |
1.39
|
178,460 | 1.32 | 1.39 | 1.32 | 90,000 | 1,610 | 0.4 |
08/10/2012 |
1.32
|
90,490 | 1.26 | 1.32 | 1.26 | 0 | 0 | 0 |
05/10/2012 |
1.26
|
85,290 | 1.26 | 1.32 | 1.26 | 3,270 | 0 | 0.0 |
04/10/2012 |
1.26
|
70,850 | 1.32 | 1.32 | 1.26 | 1,000 | 0 | 0.0 |
03/10/2012 |
1.32
|
74,200 | 1.26 | 1.32 | 1.26 | 1,000 | 0 | 0.0 |
02/10/2012 |
1.26
|
59,960 | 1.29 | 1.29 | 1.26 | 0 | 0 | 0 |
01/10/2012 |
1.29
|
78,040 | 1.36 | 1.36 | 1.29 | 10,610 | 0 | 0.0 |
28/09/2012 |
1.36
|
50,910 | 1.36 | 1.39 | 1.36 | 1,570 | 0 | 0.0 |
27/09/2012 |
1.36
|
142,780 | 1.42 | 1.42 | 1.36 | 2,000 | 0 | 0.0 |
26/09/2012 |
1.42
|
32,220 | 1.36 | 1.42 | 1.39 | 0 | 0 | 0 |
25/09/2012 |
1.36
|
35,180 | 1.42 | 1.45 | 1.36 | 0 | 1,660 | -0.0 |
24/09/2012 |
1.42
|
54,190 | 1.42 | 1.42 | 1.36 | 1,000 | 0 | 0.0 |
21/09/2012 |
1.42
|
53,470 | 1.39 | 1.42 | 1.36 | 0 | 0 | 0 |
20/09/2012 |
1.39
|
184,770 | 1.42 | 1.42 | 1.36 | 0 | 0 | 0 |
19/09/2012 |
1.42
|
84,460 | 1.42 | 1.45 | 1.39 | 0 | 0 | 0 |
18/09/2012 |
1.42
|
133,740 | 1.45 | 1.48 | 1.39 | 1,100 | 2,770 | -0.0 |
17/09/2012 |
1.45
|
244,860 | 1.45 | 1.51 | 1.45 | 500 | 0 | 0.0 |
14/09/2012 |
1.45
|
212,770 | 1.39 | 1.45 | 1.42 | 470 | 0 | 0.0 |
13/09/2012 |
1.39
|
76,910 | 1.36 | 1.39 | 1.32 | 0 | 0 | 0 |
12/09/2012 |
1.36
|
99,460 | 1.39 | 1.42 | 1.36 | 0 | 0 | 0 |