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) |
-0.50 | -5.26% | 3,352,700 | -9,900 | -0.1 |
8.40
9.50
9
|
2 tháng
(2024-07-22) |
-1.10 | -10.89% | 10,227,500 | 10,100 | 0.1 |
8.10
10.10
9
|
3 tháng
(2024-06-24) |
-2.40 | -21.05% | 15,873,100 | 16,400 | 0.1 |
8.10
12.20
9
|
6 tháng
(2024-03-25) |
-5 | -35.71% | 66,277,800 | -260,100 | -3.6 |
8.10
15.10
9
|
12 tháng
(2023-09-26) |
-8.74 | -49.28% | 136,531,700 | 21,200 | 0.1 |
8.10
21.34
9
|
24 tháng
(2022-10-03) |
1.54 | 20.69% | 197,561,524 | 19,108 | -0.1 |
3.86
28.71
9
|
36 tháng
(2021-10-06) |
-4.42 | -32.93% | 269,772,937 | 14,008 | -0.4 |
3.86
28.71
9
|
60 tháng
(2019-10-17) |
5.13 | 132.39% | 287,154,569 | 18,658 | -0.3 |
2.58
28.71
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
1.63
|
100 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
01/02/2013 |
1.63
|
100 | 1.59 | 1.63 | 1.63 | 0 | 0 | 0 |
31/01/2013 |
1.59
|
1,000 | 1.63 | 1.63 | 1.49 | 0 | 0 | 0 |
30/01/2013 |
1.63
|
400 | 1.63 | 1.63 | 1.56 | 0 | 0 | 0 |
29/01/2013 |
1.63
|
4,900 | 1.63 | 1.63 | 1.49 | 0 | 0 | 0 |
28/01/2013 |
1.63
|
1,300 | 1.59 | 1.63 | 1.63 | 0 | 0 | 0 |
25/01/2013 |
1.59
|
0 | 1.56 | 1.59 | 1.59 | 0 | 0 | 0 |
24/01/2013 |
1.56
|
700 | 1.56 | 1.59 | 1.49 | 0 | 0 | 0 |
23/01/2013 |
1.56
|
2,100 | 1.66 | 1.66 | 1.49 | 0 | 800 | -0.0 |
22/01/2013 |
1.66
|
1,800 | 1.63 | 1.66 | 1.49 | 0 | 0 | 0 |
21/01/2013 |
1.63
|
3,300 | 1.63 | 1.63 | 1.53 | 0 | 0 | 0 |
18/01/2013 |
1.63
|
100 | 1.66 | 1.66 | 1.63 | 0 | 0 | 0 |
17/01/2013 |
1.66
|
4,900 | 1.63 | 1.66 | 1.59 | 0 | 0 | 0 |
16/01/2013 |
1.63
|
4,300 | 1.53 | 1.63 | 1.56 | 0 | 0 | 0 |
15/01/2013 |
1.53
|
10,800 | 1.49 | 1.56 | 1.46 | 0 | 0 | 0 |
14/01/2013 |
1.49
|
2,100 | 1.53 | 1.53 | 1.49 | 0 | 0 | 0 |
11/01/2013 |
1.53
|
4,100 | 1.53 | 1.56 | 1.53 | 0 | 0 | 0 |
10/01/2013 |
1.53
|
100 | 1.49 | 1.53 | 1.53 | 0 | 0 | 0 |
09/01/2013 |
1.49
|
7,200 | 1.53 | 1.56 | 1.49 | 0 | 0 | 0 |
08/01/2013 |
1.53
|
600 | 1.53 | 1.56 | 1.53 | 0 | 0 | 0 |
07/01/2013 |
1.53
|
1,300 | 1.56 | 1.56 | 1.53 | 0 | 0 | 0 |
04/01/2013 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 |
03/01/2013 |
1.56
|
3,500 | 1.56 | 1.56 | 1.46 | 0 | 0 | 0 |
02/01/2013 |
1.56
|
200 | 1.46 | 1.56 | 1.56 | 0 | 0 | 0 |
28/12/2012 |
1.46
|
3,500 | 1.39 | 1.46 | 1.39 | 0 | 0 | 0 |
27/12/2012 |
1.39
|
2,500 | 1.39 | 1.43 | 1.39 | 0 | 0 | 0 |
26/12/2012 |
1.39
|
200 | 1.46 | 1.46 | 1.39 | 0 | 0 | 0 |
25/12/2012 |
1.46
|
100 | 1.43 | 1.46 | 1.46 | 0 | 0 | 0 |
24/12/2012 |
1.43
|
500 | 1.43 | 1.46 | 1.33 | 0 | 0 | 0 |
21/12/2012 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
20/12/2012 |
1.43
|
0 | 1.46 | 1.43 | 1.43 | 0 | 0 | 0 |
19/12/2012 |
1.46
|
2,600 | 1.46 | 1.49 | 1.39 | 0 | 0 | 0 |
18/12/2012 |
1.46
|
300 | 1.43 | 1.46 | 1.46 | 0 | 0 | 0 |
17/12/2012 |
1.43
|
3,700 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
14/12/2012 |
1.43
|
3,700 | 1.39 | 1.46 | 1.36 | 0 | 0 | 0 |
13/12/2012 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
12/12/2012 |
1.39
|
8,700 | 1.43 | 1.49 | 1.39 | 0 | 0 | 0 |
11/12/2012 |
1.43
|
1,500 | 1.46 | 1.46 | 1.39 | 0 | 0 | 0 |
10/12/2012 |
1.46
|
3,400 | 1.46 | 1.49 | 1.39 | 0 | 0 | 0 |
07/12/2012 |
1.46
|
2,200 | 1.46 | 1.49 | 1.46 | 0 | 0 | 0 |
06/12/2012 |
1.46
|
800 | 1.43 | 1.46 | 1.36 | 0 | 0 | 0 |
05/12/2012 |
1.43
|
2,100 | 1.49 | 1.49 | 1.43 | 0 | 0 | 0 |
04/12/2012 |
1.49
|
200 | 1.49 | 1.49 | 1.39 | 0 | 0 | 0 |
03/12/2012 |
1.49
|
100 | 1.46 | 1.49 | 1.49 | 0 | 0 | 0 |
30/11/2012 |
1.46
|
100 | 1.43 | 1.46 | 1.46 | 0 | 0 | 0 |
29/11/2012 |
1.43
|
1,200 | 1.39 | 1.43 | 1.33 | 0 | 0 | 0 |
28/11/2012 |
1.39
|
3,100 | 1.43 | 1.43 | 1.36 | 0 | 0 | 0 |
27/11/2012 |
1.43
|
4,800 | 1.46 | 1.46 | 1.33 | 0 | 0 | 0 |
26/11/2012 |
1.46
|
200 | 1.49 | 1.49 | 1.39 | 0 | 0 | 0 |
23/11/2012 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
22/11/2012 |
1.49
|
400 | 1.49 | 1.56 | 1.39 | 0 | 0 | 0 |
21/11/2012 |
1.49
|
400 | 1.43 | 1.53 | 1.36 | 0 | 0 | 0 |
20/11/2012 |
1.43
|
1,400 | 1.39 | 1.43 | 1.33 | 0 | 0 | 0 |
19/11/2012 |
1.39
|
100 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
16/11/2012 |
1.39
|
200 | 1.36 | 1.39 | 1.39 | 0 | 0 | 0 |
15/11/2012 |
1.36
|
500 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 |
14/11/2012 |
1.36
|
1,100 | 1.36 | 1.36 | 1.33 | 0 | 0 | 0 |
13/11/2012 |
1.36
|
600 | 1.36 | 1.36 | 1.29 | 0 | 0 | 0 |
12/11/2012 |
1.36
|
100 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 |
09/11/2012 |
1.36
|
400 | 1.36 | 1.36 | 1.33 | 0 | 0 | 0 |
08/11/2012 |
1.36
|
300 | 1.33 | 1.36 | 1.26 | 0 | 0 | 0 |
07/11/2012 |
1.33
|
800 | 1.33 | 1.33 | 1.26 | 0 | 0 | 0 |
06/11/2012 |
1.33
|
1,200 | 1.33 | 1.36 | 1.26 | 0 | 0 | 0 |
05/11/2012 |
1.33
|
200 | 1.36 | 1.36 | 1.33 | 0 | 0 | 0 |
02/11/2012 |
1.36
|
100 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 |
01/11/2012 |
1.36
|
500 | 1.36 | 1.43 | 1.36 | 0 | 0 | 0 |
31/10/2012 |
1.36
|
600 | 1.33 | 1.36 | 1.33 | 0 | 0 | 0 |
30/10/2012 |
1.33
|
600 | 1.33 | 1.36 | 1.33 | 0 | 0 | 0 |
29/10/2012 |
1.33
|
3,500 | 1.43 | 1.43 | 1.33 | 0 | 0 | 0 |
26/10/2012 |
1.43
|
500 | 1.33 | 1.43 | 1.33 | 0 | 0 | 0 |
25/10/2012 |
1.33
|
1,200 | 1.43 | 1.43 | 1.33 | 0 | 0 | 0 |
24/10/2012 |
1.43
|
300 | 1.43 | 1.46 | 1.33 | 0 | 0 | 0 |
23/10/2012 |
1.43
|
1,200 | 1.43 | 1.43 | 1.33 | 0 | 0 | 0 |
22/10/2012 |
1.43
|
500 | 1.43 | 1.43 | 1.33 | 0 | 0 | 0 |
19/10/2012 |
1.43
|
100 | 1.39 | 1.43 | 1.43 | 0 | 0 | 0 |
18/10/2012 |
1.39
|
300 | 1.39 | 1.39 | 1.36 | 0 | 0 | 0 |
17/10/2012 |
1.39
|
1,300 | 1.36 | 1.39 | 1.33 | 0 | 0 | 0 |
16/10/2012 |
1.36
|
700 | 1.29 | 1.39 | 1.33 | 0 | 0 | 0 |
15/10/2012 |
1.29
|
1,000 | 1.33 | 1.39 | 1.29 | 0 | 0 | 0 |
12/10/2012 |
1.33
|
6,900 | 1.39 | 1.46 | 1.33 | 0 | 0 | 0 |
11/10/2012 |
1.39
|
2,900 | 1.33 | 1.39 | 1.33 | 0 | 0 | 0 |
10/10/2012 |
1.33
|
1,200 | 1.39 | 1.46 | 1.33 | 0 | 0 | 0 |
09/10/2012 |
1.39
|
1,900 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
08/10/2012 |
1.39
|
12,900 | 1.39 | 1.46 | 1.33 | 0 | 0 | 0 |
05/10/2012 |
1.39
|
1,200 | 1.33 | 1.39 | 1.33 | 0 | 0 | 0 |
04/10/2012 |
1.33
|
100 | 1.39 | 1.39 | 1.33 | 0 | 0 | 0 |
03/10/2012 |
1.39
|
0 | 1.46 | 1.39 | 1.39 | 0 | 0 | 0 |
02/10/2012 |
1.46
|
1,200 | 1.39 | 1.49 | 1.33 | 0 | 0 | 0 |
01/10/2012 |
1.39
|
1,700 | 1.49 | 1.49 | 1.39 | 0 | 0 | 0 |
28/09/2012 |
1.49
|
3,700 | 1.59 | 1.59 | 1.46 | 0 | 0 | 0 |
27/09/2012 |
1.59
|
500 | 1.53 | 1.59 | 1.49 | 0 | 0 | 0 |
26/09/2012 |
1.53
|
300 | 1.63 | 1.63 | 1.53 | 0 | 0 | 0 |
25/09/2012 |
1.63
|
400 | 1.73 | 1.73 | 1.63 | 0 | 0 | 0 |
24/09/2012 |
1.73
|
400 | 1.83 | 1.86 | 1.73 | 0 | 0 | 0 |
21/09/2012 |
1.83
|
700 | 1.79 | 1.83 | 1.66 | 0 | 0 | 0 |
20/09/2012 |
1.79
|
500 | 1.73 | 1.83 | 1.69 | 0 | 0 | 0 |
19/09/2012 |
1.73
|
600 | 1.76 | 1.89 | 1.73 | 0 | 0 | 0 |
18/09/2012 |
1.76
|
1,400 | 1.89 | 1.89 | 1.73 | 0 | 0 | 0 |
17/09/2012 |
1.89
|
500 | 1.79 | 1.89 | 1.73 | 0 | 0 | 0 |
14/09/2012 |
1.79
|
200 | 2.02 | 2.02 | 1.79 | 0 | 0 | 0 |