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 | -6.45% | 6,130,800 | -4,200 | -0.0 |
2.90
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.40 | -12.12% | 13,924,600 | -4,280 | -0.0 |
2.90
3.30
2.90
|
3 tháng
(2024-06-21) |
-0.60 | -17.14% | 26,695,800 | -4,420 | -0.0 |
2.90
3.60
2.90
|
6 tháng
(2024-03-25) |
-0.90 | -23.68% | 95,125,266 | -70,220 | -0.2 |
2.90
4.10
2.90
|
12 tháng
(2023-09-25) |
-1.10 | -27.50% | 215,898,052 | -103,760 | -0.4 |
2.90
4.20
2.90
|
24 tháng
(2022-09-30) |
-3.50 | -54.69% | 712,788,980 | -132,431 | -0.5 |
2.70
6.40
2.90
|
36 tháng
(2021-10-05) |
-6.94 | -70.54% | 1,170,688,613 | -291,392 | -2.5 |
2.70
14.72
2.90
|
60 tháng
(2019-10-16) |
-9.56 | -76.73% | 1,560,784,006 | -845,320 | -8.2 |
2.70
16.29
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2012 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 |
11/09/2012 |
1.12
|
2,100 | 1.16 | 1.16 | 1.12 | 0 | 0 | 0 |
10/09/2012 |
1.16
|
6,700 | 1.25 | 1.25 | 1.16 | 0 | 0 | 0 |
07/09/2012 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
06/09/2012 |
1.25
|
200 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
05/09/2012 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
04/09/2012 |
1.25
|
4,100 | 1.25 | 1.25 | 1.16 | 0 | 0 | 0 |
31/08/2012 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
30/08/2012 |
1.25
|
600 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
29/08/2012 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
28/08/2012 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
27/08/2012 |
1.25
|
900 | 1.25 | 1.25 | 1.25 | 900 | 0 | 0.0 |
24/08/2012 |
1.25
|
1,400 | 1.25 | 1.25 | 1.16 | 0 | 0 | 0 |
23/08/2012 |
1.25
|
6,700 | 1.34 | 1.34 | 1.25 | 0 | 0 | 0 |
22/08/2012 |
1.34
|
700 | 1.42 | 1.42 | 1.34 | 0 | 0 | 0 |
21/08/2012 |
1.42
|
600 | 1.42 | 1.42 | 1.34 | 0 | 0 | 0 |
20/08/2012 |
1.42
|
20,200 | 1.38 | 1.42 | 1.38 | 0 | 0 | 0 |
17/08/2012 |
1.38
|
3,600 | 1.46 | 1.46 | 1.38 | 0 | 0 | 0 |
16/08/2012 |
1.46
|
6,600 | 1.55 | 1.55 | 1.46 | 0 | 0 | 0 |
15/08/2012 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 |
14/08/2012 |
1.55
|
100 | 1.51 | 1.55 | 1.55 | 0 | 0 | 0 |
13/08/2012 |
1.51
|
100 | 1.46 | 1.51 | 1.51 | 0 | 0 | 0 |
10/08/2012 |
1.46
|
1,400 | 1.38 | 1.46 | 1.29 | 0 | 0 | 0 |
09/08/2012 |
1.38
|
4,600 | 1.46 | 1.55 | 1.38 | 0 | 0 | 0 |
08/08/2012 |
1.46
|
0 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
07/08/2012 |
1.46
|
5,200 | 1.55 | 1.55 | 1.46 | 0 | 0 | 0 |
06/08/2012 |
1.55
|
800 | 1.51 | 1.55 | 1.51 | 0 | 0 | 0 |
03/08/2012 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
02/08/2012 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
01/08/2012 |
1.51
|
900 | 1.55 | 1.55 | 1.46 | 0 | 0 | 0 |
31/07/2012 |
1.55
|
5,800 | 1.46 | 1.55 | 1.38 | 0 | 0 | 0 |
30/07/2012 |
1.46
|
900 | 1.55 | 1.64 | 1.46 | 0 | 0 | 0 |
27/07/2012 |
1.55
|
600 | 1.55 | 1.55 | 1.46 | 0 | 0 | 0 |
26/07/2012 |
1.55
|
4,800 | 1.64 | 1.64 | 1.55 | 0 | 0 | 0 |
25/07/2012 |
1.64
|
100 | 1.72 | 1.72 | 1.64 | 0 | 0 | 0 |
24/07/2012 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
23/07/2012 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
20/07/2012 |
1.72
|
3,900 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
19/07/2012 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
18/07/2012 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
17/07/2012 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
16/07/2012 |
1.72
|
200 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
13/07/2012 |
1.72
|
5,100 | 1.64 | 1.72 | 1.64 | 0 | 0 | 0 |
12/07/2012 |
1.64
|
700 | 1.59 | 1.64 | 1.51 | 0 | 0 | 0 |
11/07/2012 |
1.59
|
500 | 1.64 | 1.64 | 1.59 | 0 | 0 | 0 |
10/07/2012 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
09/07/2012 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
06/07/2012 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
05/07/2012 |
1.64
|
1,300 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
04/07/2012 |
1.64
|
300 | 1.72 | 1.72 | 1.64 | 0 | 0 | 0 |
03/07/2012 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
02/07/2012 |
1.72
|
2,400 | 1.64 | 1.72 | 1.55 | 0 | 200 | -0.0 |
29/06/2012 |
1.64
|
4,100 | 1.68 | 1.77 | 1.64 | 0 | 0 | 0 |
28/06/2012 |
1.68
|
2,000 | 1.72 | 1.72 | 1.68 | 0 | 0 | 0 |
27/06/2012 |
1.72
|
100 | 1.64 | 1.72 | 1.72 | 0 | 0 | 0 |
26/06/2012 |
1.64
|
2,000 | 1.72 | 1.72 | 1.64 | 0 | 0 | 0 |
25/06/2012 |
1.72
|
300 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
22/06/2012 |
1.72
|
1,100 | 1.81 | 1.81 | 1.72 | 0 | 0 | 0 |
21/06/2012 |
1.81
|
1,000 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |
20/06/2012 |
1.81
|
500 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |
19/06/2012 |
1.81
|
9,100 | 1.85 | 1.85 | 1.72 | 0 | 0 | 0 |
18/06/2012 |
1.85
|
3,000 | 1.77 | 1.85 | 1.77 | 0 | 0 | 0 |
15/06/2012 |
1.77
|
2,800 | 1.72 | 1.77 | 1.72 | 0 | 0 | 0 |
14/06/2012 |
1.72
|
6,600 | 1.72 | 1.77 | 1.72 | 0 | 0 | 0 |
13/06/2012 |
1.72
|
2,200 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
12/06/2012 |
1.72
|
1,600 | 1.85 | 1.85 | 1.72 | 0 | 0 | 0 |
11/06/2012 |
1.85
|
3,900 | 1.85 | 1.85 | 1.72 | 0 | 0 | 0 |
08/06/2012 |
1.85
|
25,700 | 1.85 | 1.90 | 1.77 | 0 | 0 | 0 |
07/06/2012 |
1.85
|
4,400 | 1.77 | 1.85 | 1.81 | 0 | 0 | 0 |
06/06/2012 |
1.77
|
11,300 | 1.81 | 1.81 | 1.72 | 0 | 0 | 0 |
05/06/2012 |
1.81
|
8,500 | 1.90 | 1.90 | 1.77 | 0 | 0 | 0 |
04/06/2012 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
01/06/2012 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
31/05/2012 |
1.90
|
15,300 | 1.81 | 1.90 | 1.72 | 0 | 0 | 0 |
30/05/2012 |
1.81
|
31,800 | 1.90 | 1.90 | 1.77 | 0 | 0 | 0 |
29/05/2012 |
1.90
|
500 | 1.90 | 1.90 | 1.85 | 0 | 0 | 0 |
28/05/2012 |
1.90
|
5,200 | 1.85 | 1.94 | 1.85 | 0 | 0 | 0 |
25/05/2012 |
1.85
|
4,300 | 1.77 | 1.85 | 1.85 | 0 | 0 | 0 |
24/05/2012 |
1.77
|
5,800 | 1.85 | 1.85 | 1.77 | 3,500 | 0 | 0.0 |
23/05/2012 |
1.85
|
14,000 | 1.85 | 1.85 | 1.81 | 5,000 | 0 | 0.0 |
22/05/2012 |
1.85
|
19,900 | 1.98 | 1.98 | 1.85 | 0 | 0 | 0 |
21/05/2012 |
1.98
|
12,100 | 1.85 | 1.98 | 1.85 | 0 | 0 | 0 |
18/05/2012 |
1.85
|
25,400 | 1.98 | 1.98 | 1.85 | 0 | 0 | 0 |
17/05/2012 |
1.98
|
9,700 | 2.02 | 2.07 | 1.98 | 0 | 0 | 0 |
16/05/2012 |
2.02
|
4,700 | 1.98 | 2.07 | 1.94 | 0 | 0 | 0 |
15/05/2012 |
1.98
|
32,000 | 2.11 | 2.11 | 1.98 | 0 | 0 | 0 |
14/05/2012 |
2.11
|
11,400 | 2.24 | 2.24 | 2.11 | 0 | 0 | 0 |
11/05/2012 |
2.24
|
49,200 | 2.11 | 2.24 | 2.11 | 0 | 0 | 0 |
10/05/2012 |
2.11
|
56,200 | 2.24 | 2.24 | 2.11 | 0 | 0 | 0 |
09/05/2012 |
2.24
|
32,600 | 2.28 | 2.41 | 2.20 | 0 | 0 | 0 |
08/05/2012 |
2.28
|
89,800 | 2.20 | 2.33 | 2.24 | 0 | 2,000 | -0.0 |
07/05/2012 |
2.20
|
59,100 | 2.07 | 2.20 | 2.15 | 0 | 0 | 0 |
04/05/2012 |
2.07
|
66,400 | 1.98 | 2.07 | 1.94 | 0 | 0 | 0 |
03/05/2012 |
1.98
|
29,500 | 1.94 | 1.98 | 1.94 | 0 | 0 | 0 |
02/05/2012 |
1.94
|
18,200 | 1.94 | 1.98 | 1.94 | 0 | 0 | 0 |
27/04/2012 |
1.94
|
6,300 | 1.94 | 1.94 | 1.90 | 0 | 0 | 0 |
26/04/2012 |
1.94
|
13,300 | 1.94 | 1.94 | 1.85 | 0 | 0 | 0 |
25/04/2012 |
1.94
|
15,300 | 1.94 | 1.94 | 1.85 | 0 | 0 | 0 |
24/04/2012 |
1.94
|
200 | 1.94 | 1.94 | 1.85 | 0 | 0 | 0 |
23/04/2012 |
1.94
|
4,800 | 1.94 | 1.94 | 1.85 | 0 | 0 | 0 |