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) |
-1.85 | -6.85% | 13,865,600 | -33,600 | -1.2 |
23.95
27.10
25.15
|
2 tháng
(2024-07-22) |
-3.85 | -13.28% | 40,263,000 | -77,475 | -2.0 |
22.80
30.60
25.15
|
3 tháng
(2024-06-21) |
-7.45 | -22.85% | 62,940,700 | 173,825 | 5.9 |
22.80
32.60
25.15
|
6 tháng
(2024-03-25) |
4.90 | 24.20% | 120,952,500 | 152,325 | 3.4 |
18.50
32.60
25.15
|
12 tháng
(2023-09-25) |
6.25 | 33.07% | 159,418,200 | 195,025 | 3.9 |
14.10
32.60
25.15
|
24 tháng
(2022-09-30) |
4.15 | 19.76% | 239,789,700 | 237,045 | 4.8 |
7.69
32.60
25.15
|
36 tháng
(2021-10-05) |
2.83 | 12.67% | 298,609,400 | 203,009 | 4.9 |
7.69
75.12
25.15
|
60 tháng
(2019-10-16) |
21.95 | 685.39% | 348,222,300 | -1,711,686 | -45.8 |
3.07
75.12
25.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2012 |
1.13
|
6,500 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
11/09/2012 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
10/09/2012 |
1.13
|
1,100 | 1.20 | 1.23 | 1.13 | 0 | 0 | 0 |
07/09/2012 |
1.20
|
2,100 | 1.15 | 1.20 | 1.13 | 0 | 0 | 0 |
06/09/2012 |
1.15
|
7,000 | 1.18 | 1.18 | 1.15 | 0 | 0 | 0 |
05/09/2012 |
1.18
|
34,800 | 1.20 | 1.20 | 1.18 | 0 | 0 | 0 |
04/09/2012 |
1.20
|
600 | 1.20 | 1.20 | 1.15 | 0 | 0 | 0 |
31/08/2012 |
1.20
|
500 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
30/08/2012 |
1.20
|
5,000 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
29/08/2012 |
1.20
|
900 | 1.13 | 1.20 | 1.15 | 0 | 0 | 0 |
28/08/2012 |
1.13
|
11,500 | 1.15 | 1.15 | 1.13 | 0 | 0 | 0 |
27/08/2012 |
1.15
|
9,700 | 1.20 | 1.20 | 1.13 | 8,000 | 0 | 0.0 |
24/08/2012 |
1.20
|
31,500 | 1.20 | 1.23 | 1.13 | 0 | 0 | 0 |
23/08/2012 |
1.20
|
1,000 | 1.28 | 1.28 | 1.20 | 0 | 0 | 0 |
22/08/2012 |
1.28
|
1,700 | 1.36 | 1.36 | 1.28 | 0 | 0 | 0 |
21/08/2012 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 |
20/08/2012 |
1.36
|
13,700 | 1.33 | 1.36 | 1.36 | 0 | 0 | 0 |
17/08/2012 |
1.33
|
15,600 | 1.33 | 1.33 | 1.31 | 0 | 0 | 0 |
16/08/2012 |
1.33
|
40,000 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
15/08/2012 |
1.33
|
20,100 | 1.36 | 1.36 | 1.28 | 0 | 0 | 0 |
14/08/2012 |
1.36
|
7,200 | 1.36 | 1.43 | 1.31 | 0 | 0 | 0 |
13/08/2012 |
1.36
|
10,900 | 1.41 | 1.43 | 1.33 | 0 | 0 | 0 |
10/08/2012 |
1.41
|
29,200 | 1.43 | 1.43 | 1.38 | 0 | 0 | 0 |
09/08/2012 |
1.43
|
5,000 | 1.49 | 1.49 | 1.43 | 0 | 0 | 0 |
08/08/2012 |
1.49
|
2,700 | 1.51 | 1.51 | 1.43 | 0 | 0 | 0 |
07/08/2012 |
1.51
|
89,100 | 1.51 | 1.56 | 1.43 | 0 | 0 | 0 |
06/08/2012 |
1.51
|
19,100 | 1.51 | 1.54 | 1.51 | 0 | 0 | 0 |
03/08/2012 |
1.51
|
30,400 | 1.51 | 1.51 | 1.49 | 0 | 0 | 0 |
02/08/2012 |
1.51
|
12,600 | 1.49 | 1.54 | 1.51 | 0 | 0 | 0 |
01/08/2012 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
31/07/2012 |
1.49
|
28,000 | 1.46 | 1.49 | 1.49 | 0 | 0 | 0 |
30/07/2012 |
1.46
|
22,000 | 1.49 | 1.49 | 1.43 | 0 | 0 | 0 |
27/07/2012 |
1.49
|
10,500 | 1.54 | 1.54 | 1.49 | 0 | 0 | 0 |
26/07/2012 |
1.54
|
1,100 | 1.59 | 1.59 | 1.54 | 0 | 0 | 0 |
25/07/2012 |
1.59
|
100 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
24/07/2012 |
1.59
|
100 | 1.54 | 1.59 | 1.59 | 0 | 0 | 0 |
23/07/2012 |
1.54
|
30,700 | 1.51 | 1.56 | 1.41 | 0 | 0 | 0 |
20/07/2012 |
1.51
|
27,100 | 1.51 | 1.59 | 1.51 | 0 | 0 | 0 |
19/07/2012 |
1.51
|
21,600 | 1.46 | 1.51 | 1.43 | 0 | 0 | 0 |
18/07/2012 |
1.46
|
20,400 | 1.56 | 1.56 | 1.46 | 0 | 0 | 0 |
17/07/2012 |
1.56
|
2,100 | 1.56 | 1.59 | 1.56 | 0 | 0 | 0 |
16/07/2012 |
1.56
|
42,900 | 1.56 | 1.59 | 1.54 | 1,000 | 0 | 0.0 |
13/07/2012 |
1.56
|
67,400 | 1.54 | 1.61 | 1.49 | 0 | 0 | 0 |
12/07/2012 |
1.54
|
50,200 | 1.54 | 1.54 | 1.46 | 0 | 0 | 0 |
11/07/2012 |
1.54
|
42,200 | 1.49 | 1.56 | 1.43 | 0 | 0 | 0 |
10/07/2012 |
1.49
|
41,500 | 1.49 | 1.51 | 1.43 | 0 | 0 | 0 |
09/07/2012 |
1.49
|
82,800 | 1.54 | 1.54 | 1.43 | 0 | 0 | 0 |
06/07/2012 |
1.54
|
66,500 | 1.49 | 1.54 | 1.41 | 0 | 0 | 0 |
05/07/2012 |
1.49
|
19,700 | 1.43 | 1.49 | 1.41 | 0 | 0 | 0 |
04/07/2012 |
1.43
|
9,500 | 1.46 | 1.46 | 1.38 | 0 | 0 | 0 |
03/07/2012 |
1.46
|
17,400 | 1.56 | 1.56 | 1.46 | 0 | 0 | 0 |
02/07/2012 |
1.56
|
97,200 | 1.66 | 1.66 | 1.56 | 0 | 0 | 0 |
29/06/2012 |
1.66
|
65,000 | 1.61 | 1.66 | 1.64 | 0 | 0 | 0 |
28/06/2012 |
1.61
|
5,000 | 1.64 | 1.64 | 1.61 | 0 | 0 | 0 |
27/06/2012 |
1.64
|
15,900 | 1.64 | 1.69 | 1.61 | 0 | 0 | 0 |
26/06/2012 |
1.64
|
59,000 | 1.74 | 1.74 | 1.64 | 0 | 0 | 0 |
25/06/2012 |
1.74
|
47,800 | 1.79 | 1.79 | 1.74 | 0 | 0 | 0 |
22/06/2012 |
1.79
|
9,600 | 1.82 | 1.82 | 1.77 | 0 | 0 | 0 |
21/06/2012 |
1.82
|
10,500 | 1.84 | 1.84 | 1.79 | 0 | 0 | 0 |
20/06/2012 |
1.84
|
32,800 | 1.84 | 1.84 | 1.79 | 0 | 0 | 0 |
19/06/2012 |
1.84
|
74,000 | 1.82 | 1.84 | 1.72 | 0 | 0 | 0 |
18/06/2012 |
1.82
|
40,600 | 1.79 | 1.84 | 1.77 | 0 | 0 | 0 |
15/06/2012 |
1.79
|
44,700 | 1.77 | 1.84 | 1.74 | 0 | 0 | 0 |
14/06/2012 |
1.77
|
67,900 | 1.92 | 1.92 | 1.77 | 0 | 0 | 0 |
13/06/2012 |
1.92
|
112,600 | 1.92 | 1.92 | 1.79 | 0 | 0 | 0 |
12/06/2012 |
1.92
|
17,600 | 2.07 | 2.07 | 1.92 | 0 | 0 | 0 |
11/06/2012 |
2.07
|
33,100 | 2.05 | 2.07 | 1.92 | 0 | 0 | 0 |
08/06/2012 |
2.05
|
176,700 | 2.02 | 2.10 | 1.84 | 0 | 0 | 0 |
07/06/2012 |
2.02
|
47,100 | 1.97 | 2.02 | 1.82 | 0 | 0 | 0 |
06/06/2012 |
1.97
|
68,800 | 1.87 | 1.97 | 1.77 | 0 | 0 | 0 |
05/06/2012 |
1.87
|
8,400 | 1.82 | 1.87 | 1.72 | 0 | 0 | 0 |
04/06/2012 |
1.82
|
15,000 | 1.95 | 1.95 | 1.82 | 0 | 0 | 0 |
01/06/2012 |
1.95
|
9,500 | 1.95 | 2.00 | 1.95 | 0 | 0 | 0 |
31/05/2012 |
1.95
|
13,800 | 2.07 | 2.07 | 1.95 | 0 | 0 | 0 |
30/05/2012 |
2.07
|
3,000 | 2.02 | 2.10 | 2.05 | 0 | 0 | 0 |
29/05/2012 |
2.02
|
36,600 | 1.92 | 2.02 | 1.79 | 0 | 0 | 0 |
28/05/2012 |
1.92
|
30,300 | 1.90 | 2.02 | 1.92 | 0 | 0 | 0 |
25/05/2012 |
1.90
|
31,000 | 1.79 | 1.90 | 1.90 | 0 | 0 | 0 |
24/05/2012 |
1.79
|
33,600 | 1.69 | 1.79 | 1.66 | 0 | 0 | 0 |
23/05/2012 |
1.69
|
57,500 | 1.79 | 1.79 | 1.69 | 0 | 10,000 | -0.1 |
22/05/2012 |
1.79
|
20,200 | 1.74 | 1.82 | 1.74 | 0 | 0 | 0 |
21/05/2012 |
1.74
|
8,700 | 1.64 | 1.74 | 1.69 | 0 | 0 | 0 |
18/05/2012 |
1.64
|
12,200 | 1.74 | 1.74 | 1.64 | 0 | 0 | 0 |
17/05/2012 |
1.74
|
7,100 | 1.69 | 1.77 | 1.69 | 0 | 0 | 0 |
16/05/2012 |
1.69
|
65,800 | 1.79 | 1.79 | 1.69 | 0 | 0 | 0 |
15/05/2012 |
1.79
|
5,700 | 1.92 | 1.92 | 1.79 | 0 | 0 | 0 |
14/05/2012 |
1.92
|
9,100 | 2.07 | 2.07 | 1.92 | 0 | 0 | 0 |
11/05/2012 |
2.07
|
40,700 | 2.02 | 2.10 | 2.00 | 0 | 0 | 0 |
10/05/2012 |
2.02
|
59,900 | 1.90 | 2.02 | 1.90 | 0 | 8,000 | -0.1 |
09/05/2012 |
1.90
|
14,900 | 1.87 | 1.92 | 1.84 | 0 | 0 | 0 |
08/05/2012 |
1.87
|
52,400 | 1.82 | 1.90 | 1.74 | 0 | 0 | 0 |
07/05/2012 |
1.82
|
46,600 | 1.77 | 1.82 | 1.72 | 0 | 0 | 0 |
04/05/2012 |
1.77
|
25,500 | 1.66 | 1.77 | 1.66 | 0 | 0 | 0 |
03/05/2012 |
1.66
|
10,400 | 1.77 | 1.77 | 1.66 | 0 | 0 | 0 |
02/05/2012 |
1.77
|
42,000 | 1.69 | 1.79 | 1.69 | 0 | 0 | 0 |
27/04/2012 |
1.69
|
39,000 | 1.59 | 1.69 | 1.61 | 0 | 0 | 0 |
26/04/2012 |
1.59
|
34,300 | 1.69 | 1.69 | 1.59 | 0 | 0 | 0 |
25/04/2012 |
1.69
|
43,600 | 1.66 | 1.72 | 1.64 | 0 | 0 | 0 |
24/04/2012 |
1.66
|
85,400 | 1.61 | 1.66 | 1.51 | 0 | 19,800 | -0.1 |
23/04/2012 |
1.61
|
19,400 | 1.72 | 1.72 | 1.61 | 0 | 0 | 0 |