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) |
-3.40 | -5.02% | 2,742,900 | -52,232 | -3.5 |
64
68.10
64.30
|
2 tháng
(2024-07-22) |
-5 | -7.22% | 6,956,500 | -229,681 | -15.9 |
62.20
69.60
64.30
|
3 tháng
(2024-06-21) |
-17.70 | -21.59% | 13,746,700 | -434,728 | -31.6 |
62.20
82
64.30
|
6 tháng
(2024-03-25) |
-2.86 | -4.26% | 31,978,740 | -744,665 | -52.1 |
59.74
82.80
64.30
|
12 tháng
(2023-09-25) |
6.25 | 10.77% | 47,044,689 | -1,572,645 | -101.2 |
47.40
82.80
64.30
|
24 tháng
(2022-09-30) |
7.78 | 13.77% | 76,098,709 | -1,706,122 | -106.9 |
32.05
82.80
64.30
|
36 tháng
(2021-10-05) |
-40.36 | -38.56% | 107,761,491 | -2,731,693 | -201.2 |
32.05
107.78
64.30
|
60 tháng
(2019-10-16) |
2.07 | 3.33% | 261,931,004 | -467,953 | -55.5 |
32.05
107.78
64.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
1.32
|
9,100 | 1.26 | 1.32 | 1.28 | 0 | 0 | 0 |
01/02/2013 |
1.26
|
700 | 1.36 | 1.36 | 1.26 | 0 | 700 | -0.0 |
31/01/2013 |
1.36
|
3,400 | 1.31 | 1.36 | 1.29 | 0 | 0 | 0 |
30/01/2013 |
1.31
|
1,000 | 1.35 | 1.35 | 1.31 | 0 | 0 | 0 |
29/01/2013 |
1.35
|
500 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 |
28/01/2013 |
1.35
|
15,000 | 1.36 | 1.36 | 1.33 | 0 | 0 | 0 |
25/01/2013 |
1.36
|
2,000 | 1.31 | 1.36 | 1.36 | 0 | 0 | 0 |
24/01/2013 |
1.31
|
10,000 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
23/01/2013 |
1.31
|
500 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
22/01/2013 |
1.31
|
900 | 1.32 | 1.33 | 1.31 | 0 | 0 | 0 |
21/01/2013 |
1.32
|
16,800 | 1.33 | 1.35 | 1.32 | 2,000 | 16,800 | -0.1 |
18/01/2013 |
1.33
|
8,700 | 1.40 | 1.40 | 1.29 | 0 | 0 | 0 |
17/01/2013 |
1.40
|
13,500 | 1.42 | 1.42 | 1.40 | 0 | 5,000 | -0.1 |
16/01/2013 |
1.42
|
9,100 | 1.40 | 1.43 | 1.40 | 100 | 7,000 | -0.1 |
15/01/2013 |
1.40
|
2,800 | 1.39 | 1.40 | 1.39 | 0 | 0 | 0 |
14/01/2013 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
11/01/2013 |
1.39
|
5,400 | 1.39 | 1.42 | 1.39 | 0 | 0 | 0 |
10/01/2013 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
09/01/2013 |
1.39
|
15,200 | 1.39 | 1.40 | 1.36 | 0 | 5,000 | -0.1 |
08/01/2013 |
1.39
|
24,000 | 1.45 | 1.45 | 1.38 | 0 | 19,000 | -0.2 |
07/01/2013 |
1.45
|
4,100 | 1.43 | 1.45 | 1.38 | 0 | 0 | 0 |
04/01/2013 |
1.43
|
1,000 | 1.46 | 1.46 | 1.43 | 0 | 0 | 0 |
03/01/2013 |
1.46
|
1,100 | 1.49 | 1.49 | 1.42 | 0 | 0 | 0 |
02/01/2013 |
1.49
|
18,500 | 1.45 | 1.49 | 1.36 | 0 | 0 | 0 |
28/12/2012 |
1.45
|
110,000 | 1.43 | 1.47 | 1.42 | 0 | 60,000 | -0.6 |
27/12/2012 |
1.43
|
3,000 | 1.43 | 1.43 | 1.42 | 0 | 1,000 | -0.0 |
26/12/2012 |
1.43
|
7,600 | 1.43 | 1.43 | 1.39 | 0 | 2,800 | -0.0 |
25/12/2012 |
1.43
|
31,000 | 1.43 | 1.45 | 1.40 | 3,300 | 0 | 0.0 |
24/12/2012 |
1.43
|
33,300 | 1.39 | 1.45 | 1.39 | 0 | 0 | 0 |
21/12/2012 |
1.39
|
56,300 | 1.40 | 1.40 | 1.38 | 15,000 | 21,300 | -0.1 |
20/12/2012 |
1.40
|
43,200 | 1.40 | 1.50 | 1.39 | 0 | 6,200 | -0.1 |
19/12/2012 |
1.40
|
46,800 | 1.42 | 1.42 | 1.38 | 0 | 8,800 | -0.1 |
18/12/2012 |
1.42
|
94,300 | 1.43 | 1.43 | 1.39 | 0 | 52,400 | -0.5 |
17/12/2012 |
1.43
|
70,900 | 1.36 | 1.43 | 1.38 | 0 | 58,700 | -0.6 |
14/12/2012 |
1.36
|
66,400 | 1.35 | 1.40 | 1.35 | 0 | 50,000 | -0.5 |
13/12/2012 |
1.35
|
54,000 | 1.39 | 1.43 | 1.33 | 0 | 34,900 | -0.3 |
12/12/2012 |
1.39
|
142,400 | 1.31 | 1.39 | 1.29 | 0 | 109,700 | -1.0 |
11/12/2012 |
1.31
|
36,800 | 1.31 | 1.31 | 1.29 | 0 | 31,800 | -0.3 |
10/12/2012 |
1.31
|
118,000 | 1.26 | 1.31 | 1.26 | 0 | 112,000 | -1.0 |
07/12/2012 |
1.26
|
46,000 | 1.26 | 1.26 | 1.25 | 0 | 30,000 | -0.3 |
06/12/2012 |
1.26
|
50,000 | 1.28 | 1.28 | 1.26 | 0 | 50,000 | -0.5 |
05/12/2012 |
1.28
|
69,000 | 1.26 | 1.28 | 1.26 | 0 | 65,200 | -0.6 |
04/12/2012 |
1.26
|
70,800 | 1.26 | 1.26 | 1.26 | 0 | 67,800 | -0.6 |
03/12/2012 |
1.26
|
60,200 | 1.26 | 1.28 | 1.22 | 0 | 45,000 | -0.4 |
30/11/2012 |
1.26
|
900 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
29/11/2012 |
1.26
|
26,000 | 1.25 | 1.26 | 1.26 | 0 | 26,000 | -0.2 |
28/11/2012 |
1.25
|
59,000 | 1.25 | 1.26 | 1.25 | 0 | 58,000 | -0.5 |
27/11/2012 |
1.25
|
69,000 | 1.33 | 1.33 | 1.25 | 0 | 0 | 0 |
26/11/2012 |
1.33
|
35,000 | 1.39 | 1.39 | 1.33 | 0 | 30,000 | -0.3 |
23/11/2012 |
1.39
|
7,700 | 1.43 | 1.43 | 1.39 | 0 | 0 | 0 |
22/11/2012 |
1.43
|
10,200 | 1.38 | 1.43 | 1.38 | 0 | 0 | 0 |
21/11/2012 |
1.38
|
600 | 1.36 | 1.42 | 1.38 | 0 | 0 | 0 |
20/11/2012 |
1.36
|
10,100 | 1.42 | 1.42 | 1.36 | 0 | 0 | 0 |
19/11/2012 |
1.42
|
24,400 | 1.39 | 1.42 | 1.40 | 0 | 0 | 0 |
16/11/2012 |
1.39
|
17,000 | 1.38 | 1.40 | 1.39 | 0 | 0 | 0 |
15/11/2012 |
1.38
|
14,200 | 1.31 | 1.39 | 1.33 | 0 | 0 | 0 |
14/11/2012 |
1.31
|
2,000 | 1.29 | 1.31 | 1.31 | 0 | 0 | 0 |
13/11/2012 |
1.29
|
2,000 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 |
12/11/2012 |
1.29
|
44,700 | 1.22 | 1.29 | 1.24 | 300 | 0 | 0.0 |
09/11/2012 |
1.22
|
1,100 | 1.21 | 1.22 | 1.21 | 0 | 0 | 0 |
08/11/2012 |
1.21
|
34,600 | 1.21 | 1.21 | 1.15 | 0 | 0 | 0 |
07/11/2012 |
1.21
|
4,400 | 1.18 | 1.21 | 1.11 | 600 | 0 | 0.0 |
06/11/2012 |
1.18
|
7,200 | 1.24 | 1.24 | 1.18 | 0 | 0 | 0 |
05/11/2012 |
1.24
|
5,800 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 |
02/11/2012 |
1.24
|
11,700 | 1.28 | 1.28 | 1.19 | 100 | 0 | 0.0 |
01/11/2012 |
1.28
|
1,000 | 1.29 | 1.29 | 1.28 | 0 | 0 | 0 |
31/10/2012 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 |
30/10/2012 |
1.29
|
4,000 | 1.29 | 1.29 | 1.21 | 0 | 0 | 0 |
29/10/2012 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 |
26/10/2012 |
1.29
|
1,300 | 1.26 | 1.29 | 1.26 | 0 | 0 | 0 |
25/10/2012 |
1.26
|
4,500 | 1.29 | 1.29 | 1.26 | 0 | 0 | 0 |
24/10/2012 |
1.29
|
6,000 | 1.32 | 1.32 | 1.29 | 0 | 0 | 0 |
23/10/2012 |
1.32
|
0 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 |
22/10/2012 |
1.32
|
0 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 |
19/10/2012 |
1.32
|
5,600 | 1.32 | 1.32 | 1.26 | 0 | 0 | 0 |
18/10/2012 |
1.32
|
3,500 | 1.35 | 1.35 | 1.32 | 0 | 0 | 0 |
17/10/2012 |
1.35
|
100 | 1.32 | 1.35 | 1.35 | 0 | 0 | 0 |
16/10/2012 |
1.32
|
1,100 | 1.31 | 1.32 | 1.31 | 0 | 0 | 0 |
15/10/2012 |
1.31
|
0 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
12/10/2012 |
1.31
|
7,600 | 1.28 | 1.31 | 1.26 | 0 | 0 | 0 |
11/10/2012 |
1.28
|
9,500 | 1.28 | 1.32 | 1.28 | 0 | 0 | 0 |
10/10/2012 |
1.28
|
1,000 | 1.26 | 1.28 | 1.28 | 0 | 0 | 0 |
09/10/2012 |
1.26
|
2,100 | 1.28 | 1.28 | 1.26 | 0 | 0 | 0 |
08/10/2012 |
1.28
|
1,700 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
05/10/2012 |
1.28
|
3,000 | 1.29 | 1.29 | 1.28 | 0 | 0 | 0 |
04/10/2012 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 |
03/10/2012 |
1.29
|
7,600 | 1.26 | 1.29 | 1.28 | 100 | 0 | 0.0 |
02/10/2012 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
01/10/2012 |
1.26
|
2,000 | 1.25 | 1.26 | 1.26 | 0 | 0 | 0 |
28/09/2012 |
1.25
|
1,300 | 1.29 | 1.31 | 1.25 | 1,000 | 0 | 0.0 |
27/09/2012 |
1.29
|
5,800 | 1.26 | 1.35 | 1.29 | 5,000 | 0 | 0.0 |
26/09/2012 |
1.26
|
4,500 | 1.32 | 1.32 | 1.26 | 0 | 0 | 0 |
25/09/2012 |
1.32
|
5,000 | 1.24 | 1.32 | 1.29 | 5,000 | 0 | 0.0 |
24/09/2012 |
1.24
|
100 | 1.32 | 1.32 | 1.24 | 0 | 0 | 0 |
21/09/2012 |
1.32
|
4,000 | 1.32 | 1.32 | 1.31 | 0 | 0 | 0 |
20/09/2012 |
1.32
|
40,100 | 1.35 | 1.35 | 1.26 | 0 | 40,000 | -0.4 |
19/09/2012 |
1.35
|
1,000 | 1.35 | 1.35 | 1.35 | 1,000 | 0 | 0.0 |
18/09/2012 |
1.35
|
1,000 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 |
17/09/2012 |
1.35
|
4,900 | 1.36 | 1.36 | 1.33 | 0 | 0 | 0 |
14/09/2012 |
1.36
|
4,700 | 1.35 | 1.38 | 1.35 | 100 | 0 | 0.0 |