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) |
-0.20 | -1.45% | 28,757,000 | 153,700 | 2.1 |
13
13.80
13.60
|
2 tháng
(2024-07-22) |
-1.10 | -7.48% | 62,830,000 | -879,900 | -13.4 |
12.20
15.20
13.60
|
3 tháng
(2024-06-21) |
-1 | -6.85% | 129,982,200 | -79,492 | 0.0 |
12.20
16.80
13.60
|
6 tháng
(2024-03-25) |
0.10 | 0.74% | 290,298,096 | -1,819,363 | -22.4 |
11.70
16.80
13.60
|
12 tháng
(2023-09-25) |
4.42 | 48.12% | 516,179,023 | -3,782,555 | -46.0 |
9
16.80
13.60
|
24 tháng
(2022-09-30) |
3.85 | 39.46% | 771,822,163 | -370,418 | -9.1 |
4.27
16.80
13.60
|
36 tháng
(2021-10-05) |
1.91 | 16.29% | 929,574,737 | -1,121,881 | -27.6 |
4.27
22.73
13.60
|
60 tháng
(2019-10-16) |
11.23 | 473.67% | 1,540,379,014 | -2,039,043 | -36.4 |
2.37
22.73
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2013 |
1.63
|
26,500 | 1.70 | 1.70 | 1.56 | 0 | 0 | 0 |
31/01/2013 |
1.70
|
100 | 1.66 | 1.70 | 1.70 | 0 | 0 | 0 |
30/01/2013 |
1.66
|
5,600 | 1.59 | 1.66 | 1.59 | 0 | 0 | 0 |
29/01/2013 |
1.59
|
14,900 | 1.63 | 1.63 | 1.48 | 0 | 0 | 0 |
28/01/2013 |
1.63
|
600 | 1.59 | 1.63 | 1.63 | 0 | 0 | 0 |
25/01/2013 |
1.59
|
400 | 1.56 | 1.59 | 1.45 | 0 | 0 | 0 |
24/01/2013 |
1.56
|
100 | 1.52 | 1.56 | 1.56 | 0 | 0 | 0 |
23/01/2013 |
1.52
|
500 | 1.66 | 1.66 | 1.52 | 0 | 0 | 0 |
22/01/2013 |
1.66
|
17,000 | 1.70 | 1.70 | 1.56 | 0 | 0 | 0 |
21/01/2013 |
1.70
|
21,200 | 1.70 | 1.74 | 1.59 | 0 | 0 | 0 |
18/01/2013 |
1.70
|
19,000 | 1.70 | 1.70 | 1.56 | 0 | 0 | 0 |
17/01/2013 |
1.70
|
33,600 | 1.70 | 1.74 | 1.56 | 0 | 0 | 0 |
16/01/2013 |
1.70
|
10,100 | 1.63 | 1.77 | 1.63 | 0 | 0 | 0 |
15/01/2013 |
1.63
|
14,400 | 1.52 | 1.66 | 1.45 | 0 | 0 | 0 |
14/01/2013 |
1.52
|
11,600 | 1.52 | 1.56 | 1.45 | 0 | 0 | 0 |
11/01/2013 |
1.52
|
24,600 | 1.56 | 1.66 | 1.45 | 3,000 | 0 | 0.0 |
10/01/2013 |
1.56
|
5,600 | 1.56 | 1.56 | 1.45 | 0 | 0 | 0 |
09/01/2013 |
1.56
|
21,600 | 1.52 | 1.59 | 1.45 | 0 | 0 | 0 |
08/01/2013 |
1.52
|
2,400 | 1.45 | 1.52 | 1.52 | 0 | 0 | 0 |
07/01/2013 |
1.45
|
16,500 | 1.56 | 1.66 | 1.45 | 0 | 0 | 0 |
04/01/2013 |
1.56
|
23,000 | 1.48 | 1.56 | 1.48 | 15,000 | 0 | 0.1 |
03/01/2013 |
1.48
|
27,700 | 1.41 | 1.48 | 1.34 | 6,200 | 0 | 0.0 |
02/01/2013 |
1.41
|
15,700 | 1.34 | 1.41 | 1.34 | 7,200 | 0 | 0.0 |
28/12/2012 |
1.34
|
1,600 | 1.37 | 1.37 | 1.30 | 0 | 0 | 0 |
27/12/2012 |
1.37
|
37,100 | 1.34 | 1.37 | 1.27 | 0 | 0 | 0 |
26/12/2012 |
1.34
|
2,700 | 1.34 | 1.34 | 1.23 | 0 | 0 | 0 |
25/12/2012 |
1.34
|
23,700 | 1.27 | 1.34 | 1.19 | 0 | 0 | 0 |
24/12/2012 |
1.27
|
1,100 | 1.27 | 1.27 | 1.19 | 0 | 0 | 0 |
21/12/2012 |
1.27
|
1,900 | 1.27 | 1.27 | 1.19 | 0 | 0 | 0 |
20/12/2012 |
1.27
|
500 | 1.23 | 1.27 | 1.27 | 0 | 0 | 0 |
19/12/2012 |
1.23
|
8,800 | 1.23 | 1.27 | 1.16 | 0 | 0 | 0 |
18/12/2012 |
1.23
|
3,000 | 1.19 | 1.23 | 1.12 | 108,100 | 0 | 0.3 |
17/12/2012 |
1.19
|
12,100 | 1.16 | 1.19 | 1.09 | 0 | 0 | 0 |
14/12/2012 |
1.16
|
2,400 | 1.12 | 1.19 | 1.16 | 0 | 0 | 0 |
13/12/2012 |
1.12
|
11,000 | 1.19 | 1.19 | 1.12 | 0 | 0 | 0 |
12/12/2012 |
1.19
|
25,700 | 1.16 | 1.19 | 1.09 | 0 | 0 | 0 |
11/12/2012 |
1.16
|
13,300 | 1.19 | 1.23 | 1.12 | 0 | 0 | 0 |
10/12/2012 |
1.19
|
16,100 | 1.19 | 1.19 | 1.12 | 0 | 0 | 0 |
07/12/2012 |
1.19
|
15,600 | 1.19 | 1.23 | 1.12 | 0 | 0 | 0 |
06/12/2012 |
1.19
|
30,100 | 1.23 | 1.23 | 1.16 | 0 | 0 | 0 |
05/12/2012 |
1.23
|
3,200 | 1.12 | 1.23 | 1.16 | 0 | 0 | 0 |
04/12/2012 |
1.12
|
8,200 | 1.19 | 1.23 | 1.12 | 0 | 0 | 0 |
03/12/2012 |
1.19
|
100 | 1.16 | 1.19 | 1.19 | 0 | 0 | 0 |
30/11/2012 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
29/11/2012 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
28/11/2012 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
27/11/2012 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
26/11/2012 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
23/11/2012 |
1.16
|
100 | 1.12 | 1.16 | 1.16 | 0 | 0 | 0 |
22/11/2012 |
1.12
|
3,700 | 1.12 | 1.12 | 1.05 | 0 | 0 | 0 |
21/11/2012 |
1.12
|
4,800 | 1.16 | 1.16 | 1.05 | 0 | 0 | 0 |
20/11/2012 |
1.16
|
8,100 | 1.09 | 1.16 | 1.01 | 0 | 0 | 0 |
19/11/2012 |
1.09
|
3,100 | 1.09 | 1.09 | 1.01 | 0 | 0 | 0 |
16/11/2012 |
1.09
|
1,600 | 1.05 | 1.09 | 0.98 | 0 | 0 | 0 |
15/11/2012 |
1.05
|
500 | 1.12 | 1.12 | 1.05 | 0 | 0 | 0 |
14/11/2012 |
1.12
|
11,400 | 1.05 | 1.12 | 1.01 | 0 | 0 | 0 |
13/11/2012 |
1.05
|
16,100 | 1.12 | 1.12 | 1.05 | 0 | 0 | 0 |
12/11/2012 |
1.12
|
2,000 | 1.05 | 1.12 | 0.98 | 0 | 0 | 0 |
09/11/2012 |
1.05
|
5,300 | 1.05 | 1.05 | 0.98 | 0 | 0 | 0 |
08/11/2012 |
1.05
|
5,600 | 1.01 | 1.05 | 0.98 | 0 | 0 | 0 |
07/11/2012 |
1.01
|
9,100 | 0.98 | 1.01 | 0.94 | 0 | 0 | 0 |
06/11/2012 |
0.98
|
9,100 | 0.94 | 0.98 | 0.90 | 0 | 0 | 0 |
05/11/2012 |
0.94
|
400 | 0.98 | 1.01 | 0.94 | 0 | 0 | 0 |
02/11/2012 |
0.98
|
700 | 1.05 | 1.05 | 0.98 | 0 | 0 | 0 |
01/11/2012 |
1.05
|
400 | 1.12 | 1.12 | 1.05 | 0 | 0 | 0 |
31/10/2012 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 |
30/10/2012 |
1.12
|
200 | 1.19 | 1.19 | 1.12 | 0 | 0 | 0 |
29/10/2012 |
1.19
|
2,200 | 1.12 | 1.19 | 1.05 | 0 | 0 | 0 |
26/10/2012 |
1.12
|
4,200 | 1.05 | 1.12 | 1.05 | 0 | 0 | 0 |
25/10/2012 |
1.05
|
900 | 1.12 | 1.12 | 1.05 | 0 | 0 | 0 |
24/10/2012 |
1.12
|
4,900 | 1.19 | 1.27 | 1.12 | 0 | 0 | 0 |
23/10/2012 |
1.19
|
3,300 | 1.27 | 1.27 | 1.19 | 136,600 | 0 | 0.5 |
22/10/2012 |
1.27
|
2,100 | 1.34 | 1.34 | 1.27 | 100 | 0 | 0.0 |
19/10/2012 |
1.34
|
2,000 | 1.41 | 1.41 | 1.34 | 0 | 500 | -0.0 |
18/10/2012 |
1.41
|
45,800 | 1.23 | 1.41 | 1.27 | 0 | 1,400 | -0.0 |
17/10/2012 |
1.23
|
49,400 | 1.30 | 1.34 | 1.19 | 139,300 | 800 | 0.5 |
16/10/2012 |
1.30
|
9,800 | 1.23 | 1.30 | 1.16 | 0 | 0 | 0 |
15/10/2012 |
1.23
|
63,800 | 1.19 | 1.23 | 1.12 | 0 | 0 | 0 |
12/10/2012 |
1.19
|
35,300 | 1.12 | 1.19 | 1.09 | 0 | 0 | 0 |
11/10/2012 |
1.12
|
37,800 | 1.05 | 1.12 | 1.09 | 0 | 0 | 0 |
10/10/2012 |
1.05
|
6,500 | 1.01 | 1.05 | 1.05 | 0 | 0 | 0 |
09/10/2012 |
1.01
|
60,600 | 0.98 | 1.01 | 0.98 | 0 | 0 | 0 |
08/10/2012 |
0.98
|
0 | 0.98 | 0.98 | 0.98 | 0 | 0 | 0 |
05/10/2012 |
0.98
|
15,000 | 0.98 | 0.98 | 0.94 | 143,600 | 0 | 0.4 |
04/10/2012 |
0.98
|
500 | 0.98 | 0.98 | 0.98 | 0 | 0 | 0 |
03/10/2012 |
0.98
|
9,200 | 0.94 | 0.98 | 0.90 | 0 | 0 | 0 |
02/10/2012 |
0.94
|
109,400 | 0.90 | 0.94 | 0.90 | 140,000 | 0 | 0.4 |
01/10/2012 |
0.90
|
37,200 | 0.94 | 0.98 | 0.90 | 0 | 0 | 0 |
28/09/2012 |
0.94
|
12,100 | 0.90 | 0.94 | 0.90 | 174,400 | 0 | 0.4 |
27/09/2012 |
0.90
|
42,700 | 0.90 | 0.94 | 0.90 | 0 | 0 | 0 |
26/09/2012 |
0.90
|
104,100 | 0.94 | 0.94 | 0.90 | 0 | 0 | 0 |
25/09/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 |
24/09/2012 |
0.94
|
11,900 | 0.90 | 0.94 | 0.87 | 0 | 0 | 0 |
21/09/2012 |
0.90
|
19,200 | 0.90 | 0.90 | 0.87 | 0 | 0 | 0 |
20/09/2012 |
0.90
|
36,500 | 0.87 | 0.90 | 0.83 | 0 | 0 | 0 |
19/09/2012 |
0.87
|
24,200 | 0.87 | 0.90 | 0.83 | 0 | 0 | 0 |
18/09/2012 |
0.87
|
44,800 | 0.83 | 0.87 | 0.83 | 37,200 | 0 | 0.1 |
17/09/2012 |
0.83
|
67,400 | 0.87 | 0.90 | 0.83 | 0 | 0 | 0 |
14/09/2012 |
0.87
|
79,900 | 0.83 | 0.87 | 0.83 | 25,000 | 0 | 0.1 |
13/09/2012 |
0.83
|
20,300 | 0.80 | 0.83 | 0.80 | 0 | 0 | 0 |