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) |
-4.30 | -17.34% | 53,100 | 500 | 0.0 |
20.30
24.80
20.50
|
2 tháng
(2024-07-22) |
1.60 | 8.47% | 285,600 | -200 | -0.0 |
17.70
24.80
20.50
|
3 tháng
(2024-06-21) |
5.50 | 36.67% | 1,424,400 | 800 | 0.0 |
15
24.80
20.50
|
6 tháng
(2024-03-25) |
6.30 | 44.37% | 2,306,869 | 796 | 0.0 |
13.20
24.80
20.50
|
12 tháng
(2023-09-25) |
11.08 | 117.73% | 5,611,435 | -143,211 | -1.7 |
9.42
24.80
20.50
|
24 tháng
(2022-09-30) |
11.67 | 132.24% | 11,995,036 | -155,526 | -1.8 |
5.39
24.80
20.50
|
36 tháng
(2021-10-05) |
13.83 | 207.38% | 95,034,076 | -218,726 | -2.4 |
5.30
24.80
20.50
|
60 tháng
(2019-10-16) |
15.66 | 323.59% | 109,656,968 | -313,012 | -2.9 |
4.02
24.80
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2013 |
1.94
|
11,500 | 1.99 | 1.99 | 1.94 | 0 | 0 | 0 |
31/01/2013 |
1.99
|
20,200 | 1.99 | 2.09 | 1.94 | 0 | 0 | 0 |
30/01/2013 |
1.99
|
36,100 | 1.94 | 1.99 | 1.94 | 0 | 0 | 0 |
29/01/2013 |
1.94
|
22,000 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 |
28/01/2013 |
1.94
|
21,500 | 2.09 | 2.09 | 1.94 | 0 | 0 | 0 |
25/01/2013 |
2.09
|
15,200 | 2.09 | 2.14 | 2.04 | 0 | 0 | 0 |
24/01/2013 |
2.09
|
700 | 1.99 | 2.09 | 1.88 | 0 | 0 | 0 |
23/01/2013 |
1.99
|
14,000 | 1.88 | 1.99 | 1.78 | 0 | 0 | 0 |
22/01/2013 |
1.88
|
13,400 | 1.99 | 1.99 | 1.88 | 0 | 0 | 0 |
21/01/2013 |
1.99
|
1,200 | 2.09 | 2.09 | 1.99 | 0 | 0 | 0 |
18/01/2013 |
2.09
|
42,900 | 1.99 | 2.09 | 1.94 | 0 | 0 | 0 |
17/01/2013 |
1.99
|
8,700 | 2.14 | 2.14 | 1.99 | 0 | 0 | 0 |
16/01/2013 |
2.14
|
28,500 | 2.25 | 2.25 | 1.99 | 0 | 0 | 0 |
15/01/2013 |
2.25
|
20,800 | 2.09 | 2.25 | 2.04 | 0 | 0 | 0 |
14/01/2013 |
2.09
|
1,400 | 2.04 | 2.09 | 1.94 | 0 | 0 | 0 |
11/01/2013 |
2.04
|
22,500 | 2.14 | 2.20 | 2.04 | 0 | 0 | 0 |
10/01/2013 |
2.14
|
6,100 | 2.25 | 2.25 | 2.14 | 0 | 0 | 0 |
09/01/2013 |
2.25
|
69,400 | 2.14 | 2.25 | 2.04 | 0 | 0 | 0 |
08/01/2013 |
2.14
|
13,000 | 2.14 | 2.20 | 2.14 | 0 | 0 | 0 |
07/01/2013 |
2.14
|
115,400 | 2.04 | 2.14 | 2.09 | 0 | 0 | 0 |
04/01/2013 |
2.04
|
19,900 | 1.94 | 2.04 | 1.88 | 0 | 0 | 0 |
03/01/2013 |
1.94
|
9,500 | 1.83 | 1.94 | 1.83 | 0 | 0 | 0 |
02/01/2013 |
1.83
|
10,100 | 1.83 | 1.88 | 1.83 | 0 | 0 | 0 |
28/12/2012 |
1.83
|
5,100 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
27/12/2012 |
1.83
|
12,100 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
26/12/2012 |
1.83
|
2,700 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
25/12/2012 |
1.83
|
500 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
24/12/2012 |
1.83
|
3,700 | 1.88 | 1.88 | 1.83 | 0 | 0 | 0 |
21/12/2012 |
1.88
|
11,100 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 |
20/12/2012 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 |
19/12/2012 |
1.88
|
100 | 1.78 | 1.88 | 1.88 | 0 | 0 | 0 |
18/12/2012 |
1.78
|
500 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 |
17/12/2012 |
1.78
|
1,000 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 |
14/12/2012 |
1.78
|
3,100 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 |
13/12/2012 |
1.78
|
100 | 1.73 | 1.78 | 1.78 | 0 | 0 | 0 |
12/12/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
11/12/2012 |
1.73
|
100 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
10/12/2012 |
1.73
|
200 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
07/12/2012 |
1.73
|
500 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
06/12/2012 |
1.73
|
4,100 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
05/12/2012 |
1.73
|
200 | 1.78 | 1.78 | 1.73 | 0 | 0 | 0 |
04/12/2012 |
1.78
|
600 | 1.73 | 1.78 | 1.78 | 0 | 0 | 0 |
03/12/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
30/11/2012 |
1.73
|
300 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
29/11/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
28/11/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
27/11/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
26/11/2012 |
1.73
|
1,500 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
23/11/2012 |
1.73
|
2,100 | 1.73 | 1.78 | 1.73 | 0 | 0 | 0 |
22/11/2012 |
1.73
|
1,100 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
21/11/2012 |
1.73
|
1,600 | 1.73 | 1.78 | 1.73 | 0 | 0 | 0 |
20/11/2012 |
1.73
|
1,500 | 1.78 | 1.78 | 1.73 | 0 | 0 | 0 |
19/11/2012 |
1.78
|
1,000 | 1.73 | 1.78 | 1.78 | 0 | 0 | 0 |
16/11/2012 |
1.73
|
900 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
15/11/2012 |
1.73
|
2,600 | 1.83 | 1.88 | 1.73 | 0 | 0 | 0 |
14/11/2012 |
1.83
|
1,000 | 1.78 | 1.83 | 1.83 | 0 | 0 | 0 |
13/11/2012 |
1.78
|
1,400 | 1.67 | 1.78 | 1.73 | 0 | 0 | 0 |
12/11/2012 |
1.67
|
1,000 | 1.73 | 1.73 | 1.67 | 0 | 0 | 0 |
09/11/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
08/11/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
07/11/2012 |
1.73
|
700 | 1.67 | 1.73 | 1.73 | 0 | 0 | 0 |
06/11/2012 |
1.67
|
3,100 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 |
05/11/2012 |
1.67
|
1,000 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 |
02/11/2012 |
1.67
|
16,300 | 1.67 | 1.73 | 1.67 | 0 | 0 | 0 |
01/11/2012 |
1.67
|
100 | 1.73 | 1.73 | 1.67 | 0 | 0 | 0 |
31/10/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
30/10/2012 |
1.73
|
21,100 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
29/10/2012 |
1.73
|
100 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
26/10/2012 |
1.73
|
300 | 1.78 | 1.78 | 1.73 | 0 | 0 | 0 |
25/10/2012 |
1.78
|
4,400 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 |
24/10/2012 |
1.78
|
500 | 1.83 | 1.83 | 1.78 | 0 | 0 | 0 |
23/10/2012 |
1.83
|
300 | 1.88 | 1.88 | 1.83 | 0 | 0 | 0 |
22/10/2012 |
1.88
|
11,500 | 1.78 | 1.88 | 1.78 | 0 | 0 | 0 |
19/10/2012 |
1.78
|
12,700 | 1.73 | 1.78 | 1.73 | 0 | 0 | 0 |
18/10/2012 |
1.73
|
4,000 | 1.78 | 1.78 | 1.73 | 0 | 0 | 0 |
17/10/2012 |
1.78
|
4,000 | 1.78 | 1.78 | 1.73 | 0 | 0 | 0 |
16/10/2012 |
1.78
|
10,100 | 1.73 | 1.78 | 1.78 | 0 | 0 | 0 |
15/10/2012 |
1.73
|
16,000 | 1.78 | 1.78 | 1.73 | 0 | 0 | 0 |
12/10/2012 |
1.78
|
9,600 | 1.73 | 1.78 | 1.78 | 0 | 0 | 0 |
11/10/2012 |
1.73
|
3,000 | 1.83 | 1.94 | 1.73 | 0 | 0 | 0 |
10/10/2012 |
1.83
|
15,200 | 1.73 | 1.83 | 1.73 | 0 | 0 | 0 |
09/10/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
08/10/2012 |
1.73
|
2,000 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
05/10/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
04/10/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
03/10/2012 |
1.73
|
6,300 | 1.78 | 1.78 | 1.73 | 0 | 0 | 0 |
02/10/2012 |
1.78
|
4,600 | 1.73 | 1.78 | 1.73 | 0 | 0 | 0 |
01/10/2012 |
1.73
|
13,000 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
28/09/2012 |
1.73
|
8,800 | 1.78 | 1.78 | 1.73 | 0 | 0 | 0 |
27/09/2012 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 |
26/09/2012 |
1.78
|
4,400 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 |
25/09/2012 |
1.78
|
31,800 | 1.78 | 1.78 | 1.73 | 0 | 0 | 0 |
24/09/2012 |
1.78
|
4,000 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 |
21/09/2012 |
1.78
|
6,800 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 |
20/09/2012 |
1.78
|
29,900 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 |
19/09/2012 |
1.78
|
6,800 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 |
18/09/2012 |
1.78
|
22,100 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 |
17/09/2012 |
1.78
|
1,000 | 1.83 | 1.83 | 1.78 | 0 | 0 | 0 |
14/09/2012 |
1.83
|
5,600 | 1.78 | 1.83 | 1.78 | 0 | 0 | 0 |
13/09/2012 |
1.78
|
15,200 | 1.83 | 1.83 | 1.78 | 0 | 0 | 0 |