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) |
-0.10 | -2.56% | 4,786,300 | 0 | 0 |
3.60
4
3.80
|
2 tháng
(2024-07-22) |
0 | 0% | 10,094,100 | 0 | 0 |
3.60
4.10
3.80
|
3 tháng
(2024-06-21) |
-0.40 | -9.52% | 16,726,600 | 0 | 0 |
3.60
4.30
3.80
|
6 tháng
(2024-03-25) |
0.20 | 5.56% | 49,620,319 | -940 | -0.0 |
2.90
4.60
3.80
|
12 tháng
(2023-09-25) |
-0.20 | -5% | 76,572,368 | -3,161 | -0.0 |
2.90
4.60
3.80
|
24 tháng
(2022-09-30) |
-1.80 | -32.14% | 194,118,488 | -29,115 | -0.1 |
2.70
5.60
3.80
|
36 tháng
(2021-10-05) |
-5.10 | -57.30% | 348,693,085 | -174,691 | -1.6 |
2.70
12.80
3.80
|
60 tháng
(2019-10-16) |
-3.42 | -47.34% | 474,269,816 | -593,089 | -6.1 |
2.70
12.80
3.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
1.23
|
100 | 1.13 | 1.23 | 1.23 | 0 | 0 | 0 |
01/02/2013 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
31/01/2013 |
1.13
|
400 | 1.23 | 1.23 | 1.13 | 0 | 0 | 0 |
30/01/2013 |
1.23
|
1,600 | 1.23 | 1.26 | 1.13 | 0 | 0 | 0 |
29/01/2013 |
1.23
|
0 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 |
28/01/2013 |
1.23
|
0 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 |
25/01/2013 |
1.23
|
0 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 |
24/01/2013 |
1.23
|
100 | 1.16 | 1.23 | 1.23 | 0 | 0 | 0 |
23/01/2013 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
22/01/2013 |
1.16
|
100 | 1.06 | 1.16 | 1.16 | 0 | 0 | 0 |
21/01/2013 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 |
18/01/2013 |
1.06
|
100 | 0.98 | 1.06 | 1.06 | 0 | 0 | 0 |
17/01/2013 |
0.98
|
300 | 1.01 | 1.11 | 0.98 | 0 | 0 | 0 |
16/01/2013 |
1.01
|
100 | 0.93 | 1.01 | 1.01 | 0 | 0 | 0 |
15/01/2013 |
0.93
|
100 | 0.86 | 0.93 | 0.93 | 0 | 0 | 0 |
14/01/2013 |
0.86
|
100 | 0.91 | 0.91 | 0.86 | 0 | 0 | 0 |
11/01/2013 |
0.91
|
1,600 | 0.91 | 0.91 | 0.88 | 0 | 0 | 0 |
10/01/2013 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 |
09/01/2013 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 |
08/01/2013 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 |
07/01/2013 |
0.91
|
100 | 0.88 | 0.91 | 0.91 | 0 | 0 | 0 |
04/01/2013 |
0.88
|
4,000 | 0.83 | 0.88 | 0.78 | 0 | 0 | 0 |
03/01/2013 |
0.83
|
100 | 0.78 | 0.83 | 0.83 | 0 | 0 | 0 |
02/01/2013 |
0.78
|
3,300 | 0.78 | 0.80 | 0.78 | 0 | 1,200 | -0.0 |
28/12/2012 |
0.78
|
0 | 0.78 | 0.78 | 0.78 | 0 | 0 | 0 |
27/12/2012 |
0.78
|
100 | 0.73 | 0.78 | 0.78 | 0 | 0 | 0 |
26/12/2012 |
0.73
|
0 | 0.73 | 0.73 | 0.73 | 0 | 0 | 0 |
25/12/2012 |
0.73
|
2,000 | 0.70 | 0.73 | 0.70 | 0 | 0 | 0 |
24/12/2012 |
0.70
|
1,300 | 0.70 | 0.73 | 0.68 | 0 | 0 | 0 |
21/12/2012 |
0.70
|
1,000 | 0.75 | 0.75 | 0.70 | 0 | 0 | 0 |
20/12/2012 |
0.75
|
100 | 0.73 | 0.75 | 0.75 | 0 | 0 | 0 |
19/12/2012 |
0.73
|
1,200 | 0.70 | 0.73 | 0.70 | 0 | 0 | 0 |
18/12/2012 |
0.70
|
0 | 0.70 | 0.70 | 0.70 | 0 | 0 | 0 |
17/12/2012 |
0.70
|
3,100 | 0.68 | 0.70 | 0.65 | 0 | 0 | 0 |
14/12/2012 |
0.68
|
1,200 | 0.65 | 0.68 | 0.63 | 0 | 0 | 0 |
13/12/2012 |
0.65
|
3,000 | 0.63 | 0.65 | 0.63 | 0 | 0 | 0 |
12/12/2012 |
0.63
|
5,100 | 0.60 | 0.63 | 0.60 | 0 | 0 | 0 |
11/12/2012 |
0.60
|
2,100 | 0.58 | 0.60 | 0.60 | 0 | 0 | 0 |
10/12/2012 |
0.58
|
4,200 | 0.55 | 0.58 | 0.55 | 0 | 0 | 0 |
07/12/2012 |
0.55
|
400 | 0.55 | 0.55 | 0.55 | 0 | 0 | 0 |
06/12/2012 |
0.55
|
100 | 0.53 | 0.55 | 0.55 | 0 | 0 | 0 |
05/12/2012 |
0.53
|
0 | 0.53 | 0.53 | 0.53 | 0 | 0 | 0 |
04/12/2012 |
0.53
|
0 | 0.53 | 0.53 | 0.53 | 0 | 0 | 0 |
03/12/2012 |
0.53
|
0 | 0.53 | 0.53 | 0.53 | 0 | 0 | 0 |
30/11/2012 |
0.53
|
100 | 0.50 | 0.53 | 0.53 | 0 | 0 | 0 |
29/11/2012 |
0.50
|
700 | 0.50 | 0.53 | 0.50 | 0 | 0 | 0 |
28/11/2012 |
0.50
|
1,600 | 0.53 | 0.55 | 0.50 | 0 | 0 | 0 |
27/11/2012 |
0.53
|
100 | 0.55 | 0.55 | 0.53 | 0 | 0 | 0 |
26/11/2012 |
0.55
|
0 | 0.55 | 0.55 | 0.55 | 0 | 0 | 0 |
23/11/2012 |
0.55
|
2,500 | 0.55 | 0.55 | 0.53 | 0 | 0 | 0 |
22/11/2012 |
0.55
|
1,500 | 0.58 | 0.58 | 0.55 | 0 | 0 | 0 |
21/11/2012 |
0.58
|
400 | 0.55 | 0.58 | 0.53 | 0 | 0 | 0 |
20/11/2012 |
0.55
|
3,200 | 0.53 | 0.55 | 0.53 | 0 | 0 | 0 |
19/11/2012 |
0.53
|
0 | 0.53 | 0.53 | 0.53 | 0 | 0 | 0 |
16/11/2012 |
0.53
|
6,700 | 0.53 | 0.53 | 0.50 | 0 | 0 | 0 |
15/11/2012 |
0.53
|
3,000 | 0.53 | 0.53 | 0.53 | 0 | 0 | 0 |
14/11/2012 |
0.53
|
1,100 | 0.55 | 0.55 | 0.53 | 0 | 0 | 0 |
13/11/2012 |
0.55
|
800 | 0.55 | 0.55 | 0.53 | 0 | 0 | 0 |
12/11/2012 |
0.55
|
5,200 | 0.58 | 0.58 | 0.55 | 0 | 0 | 0 |
09/11/2012 |
0.58
|
2,200 | 0.60 | 0.60 | 0.55 | 0 | 0 | 0 |
08/11/2012 |
0.60
|
7,000 | 0.60 | 0.60 | 0.58 | 0 | 0 | 0 |
07/11/2012 |
0.60
|
100 | 0.63 | 0.63 | 0.60 | 0 | 0 | 0 |
06/11/2012 |
0.63
|
4,400 | 0.63 | 0.63 | 0.60 | 0 | 0 | 0 |
05/11/2012 |
0.63
|
500 | 0.65 | 0.65 | 0.63 | 0 | 0 | 0 |
02/11/2012 |
0.65
|
1,100 | 0.68 | 0.68 | 0.65 | 0 | 0 | 0 |
01/11/2012 |
0.68
|
1,400 | 0.65 | 0.68 | 0.65 | 0 | 0 | 0 |
31/10/2012 |
0.65
|
500 | 0.68 | 0.70 | 0.65 | 0 | 0 | 0 |
30/10/2012 |
0.68
|
1,200 | 0.73 | 0.78 | 0.68 | 0 | 0 | 0 |
29/10/2012 |
0.73
|
300 | 0.75 | 0.75 | 0.73 | 0 | 0 | 0 |
26/10/2012 |
0.75
|
2,500 | 0.80 | 0.83 | 0.75 | 0 | 0 | 0 |
25/10/2012 |
0.80
|
300 | 0.86 | 0.88 | 0.80 | 0 | 0 | 0 |
24/10/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 |
23/10/2012 |
0.86
|
100 | 0.91 | 0.91 | 0.86 | 0 | 0 | 0 |
22/10/2012 |
0.91
|
0 | 0.93 | 0.91 | 0.91 | 0 | 0 | 0 |
19/10/2012 |
0.93
|
800 | 0.91 | 0.96 | 0.86 | 0 | 0 | 0 |
18/10/2012 |
0.91
|
500 | 0.96 | 0.96 | 0.91 | 0 | 0 | 0 |
17/10/2012 |
0.96
|
100 | 0.91 | 0.96 | 0.96 | 0 | 0 | 0 |
16/10/2012 |
0.91
|
4,900 | 0.93 | 0.93 | 0.86 | 0 | 0 | 0 |
15/10/2012 |
0.93
|
1,500 | 0.91 | 0.93 | 0.86 | 0 | 0 | 0 |
12/10/2012 |
0.91
|
300 | 0.88 | 0.91 | 0.88 | 0 | 0 | 0 |
11/10/2012 |
0.88
|
3,500 | 0.83 | 0.88 | 0.86 | 0 | 0 | 0 |
10/10/2012 |
0.83
|
6,000 | 0.78 | 0.83 | 0.75 | 0 | 0 | 0 |
09/10/2012 |
0.78
|
200 | 0.70 | 0.78 | 0.75 | 0 | 0 | 0 |
08/10/2012 |
0.70
|
300 | 0.75 | 0.78 | 0.70 | 0 | 0 | 0 |
05/10/2012 |
0.75
|
1,500 | 0.73 | 0.75 | 0.73 | 0 | 0 | 0 |
04/10/2012 |
0.73
|
1,700 | 0.73 | 0.73 | 0.68 | 0 | 0 | 0 |
03/10/2012 |
0.73
|
1,500 | 0.73 | 0.73 | 0.68 | 0 | 0 | 0 |
02/10/2012 |
0.73
|
600 | 0.73 | 0.73 | 0.68 | 0 | 0 | 0 |
01/10/2012 |
0.73
|
800 | 0.80 | 0.80 | 0.68 | 0 | 0 | 0 |
28/09/2012 |
0.80
|
6,500 | 0.75 | 0.80 | 0.70 | 0 | 0 | 0 |
27/09/2012 |
0.75
|
100 | 0.73 | 0.75 | 0.75 | 0 | 0 | 0 |
26/09/2012 |
0.73
|
1,900 | 0.78 | 0.83 | 0.73 | 0 | 0 | 0 |
25/09/2012 |
0.78
|
900 | 0.83 | 0.83 | 0.78 | 0 | 0 | 0 |
24/09/2012 |
0.83
|
0 | 0.88 | 0.83 | 0.83 | 0 | 0 | 0 |
21/09/2012 |
0.88
|
800 | 0.86 | 0.88 | 0.80 | 0 | 0 | 0 |
20/09/2012 |
0.86
|
1,700 | 0.91 | 0.91 | 0.86 | 0 | 0 | 0 |
19/09/2012 |
0.91
|
0 | 0.93 | 0.91 | 0.91 | 0 | 0 | 0 |
18/09/2012 |
0.93
|
400 | 0.93 | 0.93 | 0.86 | 0 | 0 | 0 |
17/09/2012 |
0.93
|
1,900 | 0.86 | 0.93 | 0.83 | 0 | 0 | 0 |
14/09/2012 |
0.86
|
25,400 | 0.91 | 0.93 | 0.86 | 0 | 0 | 0 |