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) |
-0.80 | -4.97% | 186,819,500 | -7,517,364 | -117.8 |
14.60
16.80
15.30
|
2 tháng
(2024-07-22) |
-2.50 | -14.04% | 403,914,700 | -9,015,304 | -142.1 |
14.10
17.80
15.30
|
3 tháng
(2024-06-21) |
-2.90 | -15.93% | 591,827,000 | -12,669,219 | -205.1 |
14.10
18.20
15.30
|
6 tháng
(2024-03-25) |
-4.80 | -23.88% | 1,739,515,100 | -18,425,766 | -327.7 |
14.10
21.20
15.30
|
12 tháng
(2023-09-25) |
-0.80 | -4.97% | 4,823,238,700 | -26,615,748 | -611.8 |
12.90
21.20
15.30
|
24 tháng
(2022-09-30) |
4.80 | 45.71% | 9,358,187,606 | 14,280,201 | -19.7 |
5.40
21.20
15.30
|
36 tháng
(2021-10-05) |
-4.07 | -21.01% | 11,305,172,722 | -6,936,746 | -276.0 |
5.40
29.21
15.30
|
60 tháng
(2019-10-16) |
11.55 | 308.53% | 13,409,224,134 | -11,648,547 | -211.5 |
2.50
29.21
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2012 |
1.51
|
809,200 | 1.53 | 1.59 | 1.51 | 400 | 5,000 | -0.0 |
11/09/2012 |
1.53
|
1,144,200 | 1.56 | 1.56 | 1.51 | 5,400 | 0 | 0.0 |
10/09/2012 |
1.56
|
1,748,300 | 1.65 | 1.65 | 1.56 | 9,300 | 0 | 0.1 |
07/09/2012 |
1.65
|
1,372,700 | 1.62 | 1.68 | 1.56 | 500 | 0 | 0.0 |
06/09/2012 |
1.62
|
888,900 | 1.65 | 1.68 | 1.59 | 200 | 0 | 0.0 |
05/09/2012 |
1.65
|
1,498,500 | 1.71 | 1.71 | 1.62 | 200 | 10,000 | -0.1 |
04/09/2012 |
1.71
|
930,800 | 1.68 | 1.74 | 1.68 | 400 | 0 | 0.0 |
31/08/2012 |
1.68
|
1,424,600 | 1.74 | 1.74 | 1.65 | 0 | 0 | 0 |
30/08/2012 |
1.74
|
1,577,700 | 1.68 | 1.77 | 1.68 | 4,500 | 0 | 0.0 |
29/08/2012 |
1.68
|
2,059,100 | 1.59 | 1.68 | 1.62 | 0 | 0 | 0 |
28/08/2012 |
1.59
|
1,198,300 | 1.56 | 1.62 | 1.48 | 300 | 0 | 0.0 |
27/08/2012 |
1.56
|
1,042,100 | 1.71 | 1.71 | 1.56 | 10,000 | 0 | 0.1 |
24/08/2012 |
1.71
|
4,300,300 | 1.65 | 1.74 | 1.56 | 13,300 | 5,300 | 0.0 |
23/08/2012 |
1.65
|
759,300 | 1.77 | 1.77 | 1.65 | 8,400 | 0 | 0.0 |
22/08/2012 |
1.77
|
3,674,100 | 1.88 | 1.88 | 1.77 | 0 | 0 | 0 |
21/08/2012 |
1.88
|
2,042,400 | 2.00 | 2.00 | 1.88 | 8,500 | 0 | 0.1 |
20/08/2012 |
2.00
|
1,788,500 | 1.97 | 2.06 | 2.00 | 5,000 | 0 | 0.0 |
17/08/2012 |
1.97
|
973,800 | 2.00 | 2.00 | 1.94 | 10,000 | 0 | 0.1 |
16/08/2012 |
2.00
|
489,900 | 2.03 | 2.03 | 1.94 | 0 | 0 | 0 |
15/08/2012 |
2.03
|
1,216,200 | 2.03 | 2.03 | 1.97 | 0 | 0 | 0 |
14/08/2012 |
2.03
|
1,044,600 | 2.00 | 2.08 | 2.00 | 0 | 0 | 0 |
13/08/2012 |
2.00
|
834,000 | 2.06 | 2.06 | 2.00 | 0 | 0 | 0 |
10/08/2012 |
2.06
|
1,289,300 | 2.03 | 2.06 | 1.97 | 3,000 | 0 | 0.0 |
09/08/2012 |
2.03
|
2,488,000 | 2.08 | 2.17 | 2.03 | 3,600 | 0 | 0.0 |
08/08/2012 |
2.08
|
2,363,100 | 1.97 | 2.08 | 1.97 | 5,500 | 0 | 0.0 |
07/08/2012 |
1.97
|
798,400 | 2.03 | 2.11 | 1.97 | 0 | 0 | 0 |
06/08/2012 |
2.03
|
1,700,400 | 1.94 | 2.03 | 1.94 | 0 | 0 | 0 |
03/08/2012 |
1.94
|
1,233,500 | 1.88 | 1.94 | 1.85 | 0 | 0 | 0 |
02/08/2012 |
1.88
|
1,000,900 | 1.85 | 1.91 | 1.85 | 0 | 0 | 0 |
01/08/2012 |
1.85
|
1,114,100 | 1.82 | 1.88 | 1.79 | 0 | 0 | 0 |
31/07/2012 |
1.82
|
387,200 | 1.82 | 1.88 | 1.82 | 0 | 0 | 0 |
30/07/2012 |
1.82
|
463,600 | 1.85 | 1.85 | 1.79 | 0 | 0 | 0 |
27/07/2012 |
1.85
|
1,220,200 | 1.91 | 1.94 | 1.82 | 0 | 0 | 0 |
26/07/2012 |
1.91
|
971,500 | 1.85 | 1.94 | 1.85 | 0 | 0 | 0 |
25/07/2012 |
1.85
|
1,369,000 | 1.79 | 1.85 | 1.77 | 0 | 0 | 0 |
24/07/2012 |
1.79
|
1,178,400 | 1.91 | 1.91 | 1.79 | 0 | 0 | 0 |
23/07/2012 |
1.91
|
1,867,600 | 2.03 | 2.03 | 1.91 | 0 | 0 | 0 |
20/07/2012 |
2.03
|
1,551,400 | 2.06 | 2.14 | 2.00 | 0 | 0 | 0 |
19/07/2012 |
2.06
|
2,046,800 | 1.97 | 2.06 | 1.91 | 0 | 0 | 0 |
18/07/2012 |
1.97
|
1,564,700 | 2.03 | 2.03 | 1.91 | 0 | 0 | 0 |
17/07/2012 |
2.03
|
2,032,500 | 1.91 | 2.03 | 1.91 | 0 | 0 | 0 |
16/07/2012 |
1.91
|
1,192,800 | 1.97 | 2.03 | 1.88 | 0 | 0 | 0 |
13/07/2012 |
1.97
|
2,542,700 | 1.88 | 2.00 | 1.88 | 0 | 0 | 0 |
12/07/2012 |
1.88
|
1,762,900 | 1.77 | 1.88 | 1.79 | 0 | 1,500 | -0.0 |
11/07/2012 |
1.77
|
1,235,600 | 1.68 | 1.79 | 1.68 | 0 | 7,600 | -0.0 |
10/07/2012 |
1.68
|
845,300 | 1.65 | 1.74 | 1.62 | 0 | 0 | 0 |
09/07/2012 |
1.65
|
594,800 | 1.77 | 1.77 | 1.65 | 0 | 0 | 0 |
06/07/2012 |
1.77
|
1,280,700 | 1.74 | 1.85 | 1.74 | 1,500 | 0 | 0.0 |
05/07/2012 |
1.74
|
1,384,400 | 1.62 | 1.74 | 1.65 | 0 | 0 | 0 |
04/07/2012 |
1.62
|
687,800 | 1.71 | 1.74 | 1.62 | 0 | 0 | 0 |
03/07/2012 |
1.71
|
1,214,800 | 1.71 | 1.77 | 1.59 | 6,100 | 0 | 0.0 |
02/07/2012 |
1.71
|
748,600 | 1.79 | 1.82 | 1.68 | 0 | 0 | 0 |
29/06/2012 |
1.79
|
760,000 | 1.85 | 1.88 | 1.77 | 1,600 | 0 | 0.0 |
28/06/2012 |
1.85
|
1,260,000 | 1.74 | 1.85 | 1.65 | 0 | 0 | 0 |
27/06/2012 |
1.74
|
1,680,500 | 1.85 | 1.91 | 1.74 | 0 | 0 | 0 |
26/06/2012 |
1.85
|
1,200,600 | 1.97 | 1.97 | 1.85 | 0 | 0 | 0 |
25/06/2012 |
1.97
|
1,613,500 | 2.11 | 2.11 | 1.97 | 0 | 0 | 0 |
22/06/2012 |
2.11
|
1,498,100 | 2.17 | 2.20 | 2.08 | 0 | 0 | 0 |
21/06/2012 |
2.17
|
422,400 | 2.23 | 2.26 | 2.17 | 0 | 0 | 0 |
20/06/2012 |
2.23
|
550,600 | 2.23 | 2.26 | 2.20 | 0 | 0 | 0 |
19/06/2012 |
2.23
|
599,400 | 2.26 | 2.29 | 2.23 | 0 | 0 | 0 |
18/06/2012 |
2.26
|
1,328,300 | 2.26 | 2.37 | 2.26 | 0 | 0 | 0 |
15/06/2012 |
2.26
|
755,800 | 2.23 | 2.29 | 2.23 | 0 | 0 | 0 |
14/06/2012 |
2.23
|
893,600 | 2.26 | 2.26 | 2.20 | 0 | 0 | 0 |
13/06/2012 |
2.26
|
475,600 | 2.23 | 2.29 | 2.23 | 0 | 0 | 0 |
12/06/2012 |
2.23
|
1,065,100 | 2.32 | 2.32 | 2.23 | 0 | 0 | 0 |
11/06/2012 |
2.32
|
1,240,000 | 2.29 | 2.37 | 2.26 | 0 | 0 | 0 |
08/06/2012 |
2.29
|
2,091,400 | 2.34 | 2.43 | 2.26 | 0 | 0 | 0 |
07/06/2012 |
2.34
|
2,695,100 | 2.29 | 2.43 | 2.29 | 0 | 0 | 0 |
06/06/2012 |
2.29
|
2,102,400 | 2.32 | 2.37 | 2.26 | 0 | 0 | 0 |
05/06/2012 |
2.32
|
1,512,200 | 2.23 | 2.37 | 2.20 | 0 | 0 | 0 |
04/06/2012 |
2.23
|
1,477,800 | 2.32 | 2.34 | 2.20 | 0 | 0 | 0 |
01/06/2012 |
2.32
|
1,094,600 | 2.32 | 2.37 | 2.26 | 0 | 0 | 0 |
31/05/2012 |
2.32
|
1,700,300 | 2.37 | 2.40 | 2.29 | 0 | 0 | 0 |
30/05/2012 |
2.37
|
1,124,000 | 2.40 | 2.46 | 2.37 | 0 | 0 | 0 |
29/05/2012 |
2.40
|
1,337,400 | 2.40 | 2.49 | 2.34 | 0 | 20,000 | -0.2 |
28/05/2012 |
2.40
|
2,041,900 | 2.43 | 2.58 | 2.37 | 0 | 0 | 0 |
25/05/2012 |
2.43
|
1,924,500 | 2.34 | 2.43 | 2.34 | 0 | 0 | 0 |
24/05/2012 |
2.34
|
1,701,100 | 2.26 | 2.34 | 2.14 | 0 | 0 | 0 |
23/05/2012 |
2.26
|
1,105,900 | 2.40 | 2.43 | 2.26 | 0 | 0 | 0 |
22/05/2012 |
2.40
|
1,981,000 | 2.26 | 2.40 | 2.29 | 20,000 | 0 | 0.2 |
21/05/2012 |
2.26
|
942,900 | 2.11 | 2.26 | 2.17 | 0 | 0 | 0 |
18/05/2012 |
2.11
|
2,143,400 | 2.26 | 2.26 | 2.11 | 0 | 45,000 | -0.3 |
17/05/2012 |
2.26
|
1,073,800 | 2.40 | 2.43 | 2.26 | 20,000 | 8,000 | 0.1 |
16/05/2012 |
2.40
|
2,012,300 | 2.34 | 2.40 | 2.26 | 5,000 | 0 | 0.0 |
15/05/2012 |
2.34
|
1,802,200 | 2.40 | 2.46 | 2.29 | 27,400 | 15,000 | 0.1 |
14/05/2012 |
2.40
|
2,106,400 | 2.61 | 2.61 | 2.40 | 4,000 | 13,000 | -0.1 |
11/05/2012 |
2.61
|
2,406,400 | 2.52 | 2.63 | 2.49 | 30,000 | 5,000 | 0.2 |
10/05/2012 |
2.52
|
2,079,900 | 2.58 | 2.66 | 2.46 | 0 | 0 | 0 |
09/05/2012 |
2.58
|
2,044,700 | 2.52 | 2.66 | 2.46 | 0 | 0 | 0 |
08/05/2012 |
2.52
|
4,284,500 | 2.55 | 2.72 | 2.49 | 280,000 | 0 | 2.5 |
07/05/2012 |
2.55
|
880,300 | 2.40 | 2.55 | 2.52 | 70,000 | 65,000 | 0.0 |
04/05/2012 |
2.40
|
2,684,000 | 2.26 | 2.40 | 2.32 | 168,200 | 0 | 1.4 |
03/05/2012 |
2.26
|
2,351,000 | 2.11 | 2.26 | 2.08 | 359,800 | 5,000 | 2.7 |
02/05/2012 |
2.11
|
1,526,600 | 2.23 | 2.26 | 2.11 | 0 | 0 | 0 |
27/04/2012 |
2.23
|
1,161,500 | 2.20 | 2.26 | 2.17 | 400 | 0 | 0.0 |
26/04/2012 |
2.20
|
1,824,300 | 2.32 | 2.34 | 2.20 | 0 | 5,000 | -0.0 |
25/04/2012 |
2.32
|
1,616,600 | 2.29 | 2.37 | 2.26 | 0 | 0 | 0 |
24/04/2012 |
2.29
|
1,566,700 | 2.20 | 2.32 | 2.14 | 0 | 0 | 0 |
23/04/2012 |
2.20
|
1,737,100 | 2.14 | 2.26 | 2.14 | 5,000 | 0 | 0.0 |