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) |
-1.30 | -5.71% | 3,918,300 | 10,000 | 0.2 |
20.90
25.10
21.45
|
2 tháng
(2024-07-22) |
-0.55 | -2.50% | 8,417,200 | 24,999 | 0.5 |
20.60
25.10
21.45
|
3 tháng
(2024-06-24) |
5.05 | 30.79% | 22,352,700 | -2,968 | -0.2 |
16.40
25.10
21.45
|
6 tháng
(2024-03-25) |
7.93 | 58.65% | 29,410,200 | -26,987 | -0.6 |
12.38
25.10
21.45
|
12 tháng
(2023-09-26) |
7.51 | 53.85% | 38,823,900 | -27,962 | -0.6 |
11.41
25.10
21.45
|
24 tháng
(2022-10-03) |
9.91 | 85.86% | 43,832,900 | 991,259 | 15.1 |
8.59
25.10
21.45
|
36 tháng
(2021-10-06) |
5.47 | 34.23% | 54,198,300 | 1,005,193 | 15.5 |
8.59
25.10
21.45
|
60 tháng
(2019-10-17) |
17.21 | 405.70% | 71,940,130 | 130,513 | 2.4 |
3.20
26.29
21.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
1.92
|
9,670 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 |
30/01/2013 |
1.98
|
3,580 | 1.92 | 1.98 | 1.92 | 0 | 0 | 0 |
29/01/2013 |
1.92
|
3,210 | 1.95 | 1.98 | 1.92 | 0 | 0 | 0 |
28/01/2013 |
1.95
|
17,010 | 2.05 | 2.05 | 1.92 | 0 | 0 | 0 |
25/01/2013 |
2.05
|
10,670 | 1.98 | 2.05 | 1.85 | 180 | 0 | 0.0 |
24/01/2013 |
1.98
|
940 | 1.98 | 1.98 | 1.87 | 0 | 0 | 0 |
23/01/2013 |
1.98
|
2,920 | 1.98 | 1.98 | 1.90 | 0 | 0 | 0 |
22/01/2013 |
1.98
|
3,280 | 2.00 | 2.03 | 1.90 | 0 | 0 | 0 |
21/01/2013 |
2.00
|
4,020 | 2.00 | 2.05 | 1.98 | 0 | 0 | 0 |
18/01/2013 |
2.00
|
12,070 | 2.13 | 2.18 | 2.00 | 0 | 0 | 0 |
17/01/2013 |
2.13
|
2,340 | 2.05 | 2.16 | 2.03 | 0 | 0 | 0 |
16/01/2013 |
2.05
|
61,500 | 1.92 | 2.05 | 1.92 | 0 | 0 | 0 |
15/01/2013 |
1.92
|
44,020 | 1.90 | 1.92 | 1.87 | 0 | 0 | 0 |
14/01/2013 |
1.90
|
32,460 | 1.90 | 1.90 | 1.85 | 0 | 0 | 0 |
11/01/2013 |
1.90
|
8,880 | 1.90 | 1.95 | 1.87 | 0 | 0 | 0 |
10/01/2013 |
1.90
|
15,430 | 1.85 | 1.90 | 1.85 | 0 | 0 | 0 |
09/01/2013 |
1.85
|
30,600 | 1.92 | 1.98 | 1.85 | 0 | 0 | 0 |
08/01/2013 |
1.92
|
11,570 | 1.90 | 1.95 | 1.90 | 40 | 0 | 0.0 |
07/01/2013 |
1.90
|
13,530 | 1.87 | 1.92 | 1.87 | 0 | 0 | 0 |
04/01/2013 |
1.87
|
10,040 | 1.87 | 1.87 | 1.82 | 0 | 0 | 0 |
03/01/2013 |
1.87
|
13,320 | 1.85 | 1.87 | 1.85 | 0 | 0 | 0 |
02/01/2013 |
1.85
|
20,870 | 1.82 | 1.87 | 1.82 | 0 | 0 | 0 |
28/12/2012 |
1.82
|
23,110 | 1.85 | 1.85 | 1.79 | 0 | 0 | 0 |
27/12/2012 |
1.85
|
6,810 | 1.82 | 1.85 | 1.82 | 0 | 0 | 0 |
26/12/2012 |
1.82
|
24,860 | 1.74 | 1.82 | 1.77 | 0 | 0 | 0 |
25/12/2012 |
1.74
|
7,500 | 1.82 | 1.82 | 1.74 | 0 | 0 | 0 |
24/12/2012 |
1.82
|
5,090 | 1.85 | 1.85 | 1.77 | 0 | 0 | 0 |
21/12/2012 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 |
20/12/2012 |
1.85
|
10 | 1.79 | 1.85 | 1.85 | 0 | 0 | 0 |
19/12/2012 |
1.79
|
17,960 | 1.74 | 1.79 | 1.77 | 300 | 0 | 0.0 |
18/12/2012 |
1.74
|
4,360 | 1.79 | 1.79 | 1.74 | 0 | 0 | 0 |
17/12/2012 |
1.79
|
9,320 | 1.87 | 1.87 | 1.79 | 0 | 0 | 0 |
14/12/2012 |
1.87
|
1,500 | 1.85 | 1.87 | 1.82 | 0 | 0 | 0 |
13/12/2012 |
1.85
|
1,430 | 1.85 | 1.90 | 1.77 | 0 | 0 | 0 |
12/12/2012 |
1.85
|
1,220 | 1.82 | 1.85 | 1.82 | 0 | 0 | 0 |
11/12/2012 |
1.82
|
120 | 1.79 | 1.82 | 1.74 | 0 | 0 | 0 |
10/12/2012 |
1.79
|
10,820 | 1.77 | 1.85 | 1.74 | 0 | 0 | 0 |
07/12/2012 |
1.77
|
1,180 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
06/12/2012 |
1.77
|
8,310 | 1.79 | 1.79 | 1.72 | 0 | 0 | 0 |
05/12/2012 |
1.79
|
17,550 | 1.79 | 1.82 | 1.72 | 0 | 0 | 0 |
04/12/2012 |
1.79
|
1,350 | 1.79 | 1.82 | 1.77 | 0 | 0 | 0 |
03/12/2012 |
1.79
|
10,220 | 1.72 | 1.79 | 1.72 | 0 | 0 | 0 |
30/11/2012 |
1.72
|
7,880 | 1.69 | 1.77 | 1.72 | 0 | 0 | 0 |
29/11/2012 |
1.69
|
8,250 | 1.74 | 1.74 | 1.69 | 0 | 0 | 0 |
28/11/2012 |
1.74
|
40 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 |
27/11/2012 |
1.74
|
14,020 | 1.82 | 1.82 | 1.74 | 0 | 0 | 0 |
26/11/2012 |
1.82
|
7,430 | 1.82 | 1.82 | 1.74 | 0 | 0 | 0 |
23/11/2012 |
1.82
|
5,960 | 1.85 | 1.85 | 1.77 | 0 | 0 | 0 |
22/11/2012 |
1.85
|
15,250 | 1.79 | 1.85 | 1.74 | 0 | 0 | 0 |
21/11/2012 |
1.79
|
10,010 | 1.74 | 1.79 | 1.74 | 0 | 0 | 0 |
20/11/2012 |
1.74
|
1,020 | 1.72 | 1.77 | 1.69 | 0 | 0 | 0 |
19/11/2012 |
1.72
|
3,200 | 1.79 | 1.79 | 1.72 | 0 | 0 | 0 |
16/11/2012 |
1.79
|
3,460 | 1.77 | 1.85 | 1.72 | 0 | 300 | -0.0 |
15/11/2012 |
1.77
|
3,340 | 1.85 | 1.85 | 1.77 | 0 | 0 | 0 |
14/11/2012 |
1.85
|
14,710 | 1.79 | 1.87 | 1.82 | 0 | 0 | 0 |
13/11/2012 |
1.79
|
70 | 1.72 | 1.79 | 1.79 | 0 | 0 | 0 |
12/11/2012 |
1.72
|
35,440 | 1.64 | 1.72 | 1.72 | 0 | 0 | 0 |
09/11/2012 |
1.64
|
3,000 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
08/11/2012 |
1.64
|
11,220 | 1.66 | 1.66 | 1.61 | 0 | 0 | 0 |
07/11/2012 |
1.66
|
1,370 | 1.61 | 1.66 | 1.64 | 0 | 0 | 0 |
06/11/2012 |
1.61
|
12,480 | 1.66 | 1.66 | 1.61 | 0 | 0 | 0 |
05/11/2012 |
1.66
|
980 | 1.66 | 1.66 | 1.61 | 0 | 0 | 0 |
02/11/2012 |
1.66
|
7,330 | 1.66 | 1.66 | 1.59 | 0 | 0 | 0 |
01/11/2012 |
1.66
|
5,810 | 1.64 | 1.66 | 1.61 | 0 | 0 | 0 |
31/10/2012 |
1.64
|
3,180 | 1.64 | 1.64 | 1.59 | 0 | 0 | 0 |
30/10/2012 |
1.64
|
1,400 | 1.59 | 1.64 | 1.61 | 0 | 0 | 0 |
29/10/2012 |
1.59
|
6,520 | 1.66 | 1.66 | 1.59 | 0 | 0 | 0 |
26/10/2012 |
1.66
|
20 | 1.61 | 1.66 | 1.66 | 0 | 0 | 0 |
25/10/2012 |
1.61
|
1,600 | 1.64 | 1.64 | 1.61 | 0 | 0 | 0 |
24/10/2012 |
1.64
|
1,850 | 1.64 | 1.66 | 1.64 | 0 | 0 | 0 |
23/10/2012 |
1.64
|
4,100 | 1.66 | 1.66 | 1.64 | 3,000 | 0 | 0.0 |
22/10/2012 |
1.66
|
13,010 | 1.69 | 1.69 | 1.61 | 0 | 0 | 0 |
19/10/2012 |
1.69
|
1,710 | 1.66 | 1.69 | 1.64 | 0 | 0 | 0 |
18/10/2012 |
1.66
|
26,070 | 1.74 | 1.74 | 1.66 | 0 | 0 | 0 |
17/10/2012 |
1.74
|
7,730 | 1.74 | 1.74 | 1.72 | 0 | 0 | 0 |
16/10/2012 |
1.74
|
6,500 | 1.72 | 1.77 | 1.74 | 0 | 0 | 0 |
15/10/2012 |
1.72
|
160 | 1.72 | 1.74 | 1.66 | 0 | 0 | 0 |
12/10/2012 |
1.72
|
10,850 | 1.77 | 1.77 | 1.69 | 0 | 0 | 0 |
11/10/2012 |
1.77
|
1,500 | 1.77 | 1.82 | 1.77 | 0 | 0 | 0 |
10/10/2012 |
1.77
|
6,560 | 1.82 | 1.82 | 1.74 | 0 | 0 | 0 |
09/10/2012 |
1.82
|
2,030 | 1.82 | 1.82 | 1.79 | 0 | 0 | 0 |
08/10/2012 |
1.82
|
230 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
05/10/2012 |
1.82
|
1,300 | 1.82 | 1.82 | 1.77 | 0 | 0 | 0 |
04/10/2012 |
1.82
|
1,170 | 1.82 | 1.82 | 1.77 | 0 | 0 | 0 |
03/10/2012 |
1.82
|
1,010 | 1.79 | 1.85 | 1.82 | 0 | 0 | 0 |
02/10/2012 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 |
01/10/2012 |
1.79
|
300 | 1.82 | 1.82 | 1.79 | 0 | 0 | 0 |
28/09/2012 |
1.82
|
9,090 | 1.82 | 1.82 | 1.77 | 60 | 0 | 0.0 |
27/09/2012 |
1.82
|
1,000 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
26/09/2012 |
1.82
|
2,220 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
25/09/2012 |
1.82
|
3,550 | 1.85 | 1.85 | 1.79 | 0 | 0 | 0 |
24/09/2012 |
1.85
|
10 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 |
21/09/2012 |
1.85
|
5,020 | 1.85 | 1.92 | 1.82 | 0 | 0 | 0 |
20/09/2012 |
1.85
|
3,130 | 1.85 | 1.85 | 1.77 | 0 | 0 | 0 |
19/09/2012 |
1.85
|
2,900 | 1.92 | 1.92 | 1.85 | 0 | 0 | 0 |
18/09/2012 |
1.92
|
860 | 1.87 | 1.92 | 1.82 | 0 | 0 | 0 |
17/09/2012 |
1.87
|
10 | 1.85 | 1.87 | 1.87 | 0 | 0 | 0 |
14/09/2012 |
1.85
|
55,930 | 1.87 | 1.90 | 1.82 | 0 | 0 | 0 |
13/09/2012 |
1.87
|
5,150 | 1.85 | 1.87 | 1.85 | 0 | 0 | 0 |
12/09/2012 |
1.85
|
11,820 | 1.90 | 1.95 | 1.85 | 0 | 0 | 0 |