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) |
-1.40 | -4.71% | 1,405,400 | 0 | 0 |
28
30.50
28.30
|
2 tháng
(2024-07-22) |
-1.40 | -4.71% | 3,278,500 | 0 | 0 |
27.70
31.80
28.30
|
3 tháng
(2024-06-21) |
-0.20 | -0.70% | 6,155,300 | 0 | 0 |
27.70
35.50
28.30
|
6 tháng
(2024-03-25) |
2.30 | 8.85% | 12,008,143 | 0 | 0 |
23
35.50
28.30
|
12 tháng
(2023-09-25) |
2.72 | 10.62% | 19,124,766 | 0 | 0 |
22.17
35.50
28.30
|
24 tháng
(2022-09-30) |
-14.05 | -33.18% | 45,892,837 | -3 | -0.0 |
16.87
42.35
28.30
|
36 tháng
(2021-10-05) |
-21.71 | -43.41% | 65,258,815 | -255 | -0.0 |
16.87
89.47
28.30
|
60 tháng
(2019-10-16) |
19.09 | 207.42% | 91,326,473 | -682,052 | -21.1 |
8.93
89.47
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2012 |
0.92
|
100 | 0.88 | 0.92 | 0.92 | 0 | 0 | 0 |
11/09/2012 |
0.88
|
19,000 | 0.90 | 0.90 | 0.88 | 0 | 0 | 0 |
10/09/2012 |
0.90
|
3,200 | 0.95 | 0.95 | 0.90 | 0 | 0 | 0 |
07/09/2012 |
0.95
|
4,800 | 0.98 | 0.98 | 0.92 | 0 | 0 | 0 |
06/09/2012 |
0.98
|
14,100 | 0.98 | 0.99 | 0.92 | 0 | 0 | 0 |
05/09/2012 |
0.98
|
26,300 | 0.98 | 1.00 | 0.96 | 0 | 0 | 0 |
04/09/2012 |
0.98
|
5,100 | 0.98 | 1.00 | 0.97 | 0 | 0 | 0 |
31/08/2012 |
0.98
|
700 | 0.99 | 0.99 | 0.98 | 0 | 0 | 0 |
30/08/2012 |
0.99
|
100 | 0.98 | 0.99 | 0.99 | 0 | 0 | 0 |
29/08/2012 |
0.98
|
29,900 | 0.94 | 0.98 | 0.95 | 0 | 0 | 0 |
28/08/2012 |
0.94
|
26,100 | 0.97 | 0.97 | 0.92 | 0 | 0 | 0 |
27/08/2012 |
0.97
|
5,600 | 1.03 | 1.03 | 0.97 | 0 | 0 | 0 |
24/08/2012 |
1.03
|
9,800 | 1.02 | 1.05 | 0.97 | 0 | 0 | 0 |
23/08/2012 |
1.02
|
12,300 | 1.10 | 1.10 | 1.02 | 0 | 0 | 0 |
22/08/2012 |
1.10
|
16,200 | 1.10 | 1.12 | 1.10 | 0 | 0 | 0 |
21/08/2012 |
1.10
|
20,800 | 1.18 | 1.18 | 1.10 | 0 | 0 | 0 |
20/08/2012 |
1.18
|
19,000 | 1.16 | 1.19 | 1.11 | 0 | 0 | 0 |
17/08/2012 |
1.16
|
17,100 | 1.11 | 1.16 | 1.12 | 0 | 0 | 0 |
16/08/2012 |
1.11
|
4,900 | 1.13 | 1.13 | 1.11 | 0 | 0 | 0 |
15/08/2012 |
1.13
|
7,000 | 1.14 | 1.14 | 1.13 | 0 | 0 | 0 |
14/08/2012 |
1.14
|
8,100 | 1.16 | 1.16 | 1.11 | 0 | 0 | 0 |
13/08/2012 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
10/08/2012 |
1.16
|
5,500 | 1.16 | 1.16 | 1.12 | 0 | 0 | 0 |
09/08/2012 |
1.16
|
14,700 | 1.16 | 1.17 | 1.12 | 0 | 0 | 0 |
08/08/2012 |
1.16
|
8,100 | 1.18 | 1.19 | 1.14 | 0 | 0 | 0 |
07/08/2012 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 |
06/08/2012 |
1.18
|
2,700 | 1.17 | 1.19 | 1.18 | 0 | 0 | 0 |
03/08/2012 |
1.17
|
6,400 | 1.17 | 1.17 | 1.13 | 0 | 0 | 0 |
02/08/2012 |
1.17
|
1,100 | 1.17 | 1.18 | 1.17 | 0 | 0 | 0 |
01/08/2012 |
1.17
|
10,800 | 1.18 | 1.18 | 1.14 | 0 | 0 | 0 |
31/07/2012 |
1.18
|
4,000 | 1.13 | 1.18 | 1.16 | 0 | 0 | 0 |
30/07/2012 |
1.13
|
10,500 | 1.14 | 1.14 | 1.13 | 0 | 0 | 0 |
27/07/2012 |
1.14
|
4,100 | 1.13 | 1.14 | 1.13 | 0 | 0 | 0 |
26/07/2012 |
1.13
|
3,000 | 1.16 | 1.16 | 1.13 | 0 | 0 | 0 |
25/07/2012 |
1.16
|
5,100 | 1.16 | 1.17 | 1.14 | 0 | 0 | 0 |
24/07/2012 |
1.16
|
24,100 | 1.16 | 1.17 | 1.12 | 0 | 0 | 0 |
23/07/2012 |
1.16
|
12,400 | 1.22 | 1.22 | 1.16 | 0 | 0 | 0 |
20/07/2012 |
1.22
|
9,300 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 |
19/07/2012 |
1.22
|
22,400 | 1.14 | 1.22 | 1.13 | 100 | 0 | 0.0 |
18/07/2012 |
1.14
|
17,800 | 1.20 | 1.20 | 1.14 | 0 | 0 | 0 |
17/07/2012 |
1.20
|
25,500 | 1.18 | 1.21 | 1.14 | 0 | 0 | 0 |
16/07/2012 |
1.18
|
5,300 | 1.25 | 1.25 | 1.18 | 0 | 0 | 0 |
13/07/2012 |
1.25
|
900 | 1.18 | 1.25 | 1.20 | 0 | 0 | 0 |
12/07/2012 |
1.18
|
8,500 | 1.11 | 1.19 | 1.13 | 0 | 0 | 0 |
11/07/2012 |
1.11
|
36,900 | 1.16 | 1.16 | 1.10 | 0 | 0 | 0 |
10/07/2012 |
1.16
|
22,300 | 1.19 | 1.20 | 1.13 | 0 | 0 | 0 |
09/07/2012 |
1.19
|
14,000 | 1.19 | 1.23 | 1.17 | 0 | 0 | 0 |
06/07/2012 |
1.19
|
11,900 | 1.27 | 1.27 | 1.19 | 0 | 0 | 0 |
05/07/2012 |
1.27
|
11,600 | 1.19 | 1.27 | 1.17 | 100 | 0 | 0.0 |
04/07/2012 |
1.19
|
22,400 | 1.22 | 1.22 | 1.19 | 0 | 0 | 0 |
03/07/2012 |
1.22
|
51,100 | 1.24 | 1.24 | 1.20 | 0 | 0 | 0 |
02/07/2012 |
1.24
|
5,400 | 1.27 | 1.31 | 1.18 | 0 | 0 | 0 |
29/06/2012 |
1.27
|
1,000 | 1.25 | 1.27 | 1.27 | 0 | 0 | 0 |
28/06/2012 |
1.25
|
15,700 | 1.28 | 1.28 | 1.24 | 0 | 0 | 0 |
27/06/2012 |
1.28
|
35,800 | 1.28 | 1.28 | 1.19 | 0 | 0 | 0 |
26/06/2012 |
1.28
|
28,900 | 1.32 | 1.32 | 1.23 | 0 | 0 | 0 |
25/06/2012 |
1.32
|
1,700 | 1.33 | 1.34 | 1.32 | 0 | 0 | 0 |
22/06/2012 |
1.33
|
33,400 | 1.34 | 1.34 | 1.32 | 0 | 1,000 | -0.0 |
21/06/2012 |
1.34
|
14,100 | 1.39 | 1.39 | 1.34 | 0 | 0 | 0 |
20/06/2012 |
1.39
|
11,100 | 1.34 | 1.41 | 1.32 | 0 | 0 | 0 |
19/06/2012 |
1.34
|
23,800 | 1.40 | 1.40 | 1.34 | 0 | 0 | 0 |
18/06/2012 |
1.40
|
23,700 | 1.40 | 1.42 | 1.39 | 0 | 0 | 0 |
15/06/2012 |
1.40
|
25,700 | 1.35 | 1.41 | 1.36 | 0 | 0 | 0 |
14/06/2012 |
1.35
|
11,100 | 1.42 | 1.43 | 1.35 | 0 | 0 | 0 |
13/06/2012 |
1.42
|
31,600 | 1.40 | 1.42 | 1.35 | 0 | 0 | 0 |
12/06/2012 |
1.40
|
23,100 | 1.45 | 1.45 | 1.40 | 0 | 0 | 0 |
11/06/2012 |
1.45
|
22,200 | 1.42 | 1.45 | 1.42 | 0 | 0 | 0 |
08/06/2012 |
1.42
|
6,200 | 1.43 | 1.49 | 1.42 | 0 | 0 | 0 |
07/06/2012 |
1.43
|
11,200 | 1.33 | 1.43 | 1.38 | 0 | 0 | 0 |
06/06/2012 |
1.33
|
8,800 | 1.41 | 1.41 | 1.33 | 0 | 0 | 0 |
05/06/2012 |
1.41
|
3,200 | 1.41 | 1.41 | 1.32 | 0 | 0 | 0 |
04/06/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
01/06/2012 |
1.41
|
7,900 | 1.39 | 1.43 | 1.35 | 0 | 0 | 0 |
31/05/2012 |
1.39
|
3,200 | 1.49 | 1.50 | 1.39 | 0 | 0 | 0 |
30/05/2012 |
1.49
|
0 | 1.52 | 1.49 | 1.49 | 0 | 0 | 0 |
29/05/2012 |
1.52
|
1,000 | 1.50 | 1.52 | 1.43 | 0 | 0 | 0 |
28/05/2012 |
1.50
|
8,700 | 1.52 | 1.52 | 1.49 | 0 | 1,500 | -0.0 |
25/05/2012 |
1.52
|
22,100 | 1.42 | 1.52 | 1.43 | 0 | 0 | 0 |
24/05/2012 |
1.42
|
21,300 | 1.46 | 1.46 | 1.39 | 0 | 0 | 0 |
23/05/2012 |
1.46
|
2,700 | 1.52 | 1.52 | 1.44 | 0 | 0 | 0 |
22/05/2012 |
1.52
|
20,100 | 1.55 | 1.60 | 1.51 | 3,500 | 0 | 0.0 |
21/05/2012 |
1.55
|
32,700 | 1.45 | 1.55 | 1.40 | 0 | 0 | 0 |
18/05/2012 |
1.45
|
24,700 | 1.55 | 1.55 | 1.45 | 0 | 0 | 0 |
17/05/2012 |
1.55
|
20,600 | 1.60 | 1.64 | 1.54 | 0 | 0 | 0 |
16/05/2012 |
1.60
|
18,600 | 1.63 | 1.64 | 1.53 | 0 | 0 | 0 |
15/05/2012 |
1.63
|
24,700 | 1.65 | 1.65 | 1.54 | 0 | 0 | 0 |
14/05/2012 |
1.65
|
51,200 | 1.75 | 1.75 | 1.63 | 0 | 0 | 0 |
11/05/2012 |
1.75
|
95,300 | 1.87 | 1.87 | 1.75 | 0 | 0 | 0 |
10/05/2012 |
1.87
|
76,400 | 1.85 | 1.91 | 1.84 | 0 | 0 | 0 |
09/05/2012 |
1.85
|
57,200 | 1.84 | 1.86 | 1.77 | 0 | 0 | 0 |
08/05/2012 |
1.84
|
62,100 | 1.74 | 1.86 | 1.76 | 0 | 0 | 0 |
07/05/2012 |
1.74
|
47,500 | 1.63 | 1.74 | 1.73 | 0 | 0 | 0 |
04/05/2012 |
1.63
|
75,600 | 1.52 | 1.63 | 1.50 | 0 | 0 | 0 |
03/05/2012 |
1.52
|
89,000 | 1.63 | 1.63 | 1.52 | 0 | 0 | 0 |
02/05/2012 |
1.63
|
148,800 | 1.72 | 1.72 | 1.63 | 0 | 0 | 0 |
27/04/2012 |
1.72
|
35,800 | 1.69 | 1.79 | 1.65 | 0 | 0 | 0 |
26/04/2012 |
1.69
|
90,800 | 1.58 | 1.69 | 1.54 | 0 | 0 | 0 |
25/04/2012 |
1.58
|
140,600 | 1.49 | 1.58 | 1.43 | 0 | 0 | 0 |
24/04/2012 |
1.49
|
95,200 | 1.51 | 1.51 | 1.40 | 0 | 0 | 0 |
23/04/2012 |
1.51
|
86,900 | 1.56 | 1.65 | 1.46 | 0 | 0 | 0 |