Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-16) |
-1.70 | -12.78% | 111,851,500 | -7,604,082 | -96.7 |
11.20
13.30
11.60
|
2 tháng
(2024-11-18) |
-1.60 | -12.12% | 227,255,100 | -13,446,118 | -173.5 |
11.20
13.90
11.60
|
3 tháng
(2024-10-17) |
-3.80 | -24.68% | 371,135,455 | -33,674,630 | -462.7 |
11.20
15.40
11.60
|
6 tháng
(2024-07-19) |
-5.70 | -32.95% | 960,249,777 | -51,055,894 | -737.2 |
11.20
17.80
11.60
|
12 tháng
(2024-01-22) |
-7 | -37.63% | 3,254,336,499 | -75,036,076 | -1,167.0 |
11.20
21.20
11.60
|
24 tháng
(2023-01-27) |
1.90 | 19.59% | 8,604,335,609 | -35,621,771 | -679.9 |
8
21.20
11.60
|
36 tháng
(2022-02-07) |
-9.98 | -46.24% | 11,240,695,601 | -46,962,470 | -796.8 |
5.40
23.42
11.60
|
60 tháng
(2020-02-11) |
8.43 | 266.45% | 13,916,241,017 | -53,550,767 | -800.9 |
2.50
29.21
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/01/2013 |
1.59
|
3,739,600 | 1.68 | 1.79 | 1.56 | 0 | 0 | 0 |
08/01/2013 |
1.68
|
2,531,600 | 1.59 | 1.68 | 1.53 | 0 | 0 | 0 |
07/01/2013 |
1.59
|
2,575,600 | 1.59 | 1.68 | 1.59 | 10,700 | 0 | 0.1 |
04/01/2013 |
1.59
|
3,416,700 | 1.51 | 1.59 | 1.45 | 254,000 | 0 | 1.4 |
03/01/2013 |
1.51
|
3,128,100 | 1.56 | 1.59 | 1.48 | 0 | 0 | 0 |
02/01/2013 |
1.56
|
2,539,900 | 1.48 | 1.56 | 1.48 | 21,600 | 0 | 0.1 |
28/12/2012 |
1.48
|
1,947,300 | 1.42 | 1.51 | 1.39 | 6,500 | 0 | 0.0 |
27/12/2012 |
1.42
|
2,956,600 | 1.45 | 1.51 | 1.42 | 17,900 | 0 | 0.1 |
26/12/2012 |
1.45
|
3,958,700 | 1.36 | 1.45 | 1.33 | 510,200 | 0 | 2.5 |
25/12/2012 |
1.36
|
1,114,000 | 1.36 | 1.39 | 1.33 | 500,000 | 13,600 | 2.3 |
24/12/2012 |
1.36
|
2,937,000 | 1.30 | 1.36 | 1.30 | 0 | 29,400 | -0.1 |
21/12/2012 |
1.30
|
951,300 | 1.30 | 1.33 | 1.24 | 0 | 0 | 0 |
20/12/2012 |
1.30
|
2,177,600 | 1.36 | 1.39 | 1.27 | 0 | 0 | 0 |
19/12/2012 |
1.36
|
2,067,300 | 1.33 | 1.39 | 1.33 | 6,400 | 0 | 0.0 |
18/12/2012 |
1.33
|
1,363,300 | 1.36 | 1.36 | 1.30 | 0 | 8,000 | -0.0 |
17/12/2012 |
1.36
|
1,732,600 | 1.30 | 1.39 | 1.27 | 16,000 | 0 | 0.1 |
14/12/2012 |
1.30
|
606,200 | 1.39 | 1.39 | 1.30 | 6,000 | 0 | 0.0 |
13/12/2012 |
1.39
|
2,056,300 | 1.36 | 1.42 | 1.33 | 880,000 | 20,000 | 4.0 |
12/12/2012 |
1.36
|
1,213,000 | 1.27 | 1.36 | 1.27 | 3,600 | 0 | 0.0 |
11/12/2012 |
1.27
|
1,209,800 | 1.27 | 1.33 | 1.24 | 5,000 | 0 | 0.0 |
10/12/2012 |
1.27
|
994,500 | 1.24 | 1.27 | 1.24 | 5,000 | 0 | 0.0 |
07/12/2012 |
1.24
|
736,200 | 1.24 | 1.27 | 1.22 | 0 | 0 | 0 |
06/12/2012 |
1.24
|
663,900 | 1.22 | 1.24 | 1.19 | 0 | 0 | 0 |
05/12/2012 |
1.22
|
1,112,600 | 1.16 | 1.22 | 1.19 | 0 | 0 | 0 |
04/12/2012 |
1.16
|
914,800 | 1.10 | 1.16 | 1.13 | 0 | 5,000 | -0.0 |
03/12/2012 |
1.10
|
294,300 | 1.13 | 1.13 | 1.10 | 0 | 0 | 0 |
30/11/2012 |
1.13
|
258,600 | 1.13 | 1.13 | 1.10 | 0 | 0 | 0 |
29/11/2012 |
1.13
|
251,200 | 1.13 | 1.16 | 1.10 | 0 | 0 | 0 |
28/11/2012 |
1.13
|
114,400 | 1.13 | 1.16 | 1.10 | 0 | 0 | 0 |
27/11/2012 |
1.13
|
283,600 | 1.13 | 1.13 | 1.10 | 0 | 0 | 0 |
26/11/2012 |
1.13
|
288,100 | 1.19 | 1.19 | 1.13 | 0 | 0 | 0 |
23/11/2012 |
1.19
|
294,600 | 1.22 | 1.22 | 1.16 | 212,632 | 0 | 0.9 |
22/11/2012 |
1.22
|
339,700 | 1.19 | 1.22 | 1.16 | 0 | 0 | 0 |
21/11/2012 |
1.19
|
393,000 | 1.22 | 1.22 | 1.16 | 0 | 4,200 | -0.0 |
20/11/2012 |
1.22
|
499,600 | 1.19 | 1.22 | 1.19 | 0 | 0 | 0 |
19/11/2012 |
1.19
|
409,300 | 1.22 | 1.22 | 1.16 | 0 | 15,000 | -0.1 |
16/11/2012 |
1.22
|
784,600 | 1.16 | 1.22 | 1.16 | 0 | 0 | 0 |
15/11/2012 |
1.16
|
1,399,200 | 1.22 | 1.22 | 1.13 | 0 | 0 | 0 |
14/11/2012 |
1.22
|
946,600 | 1.19 | 1.24 | 1.19 | 0 | 0 | 0 |
13/11/2012 |
1.19
|
1,304,700 | 1.19 | 1.24 | 1.19 | 0 | 0 | 0 |
12/11/2012 |
1.19
|
1,650,900 | 1.13 | 1.19 | 1.13 | 0 | 0 | 0 |
09/11/2012 |
1.13
|
690,600 | 1.10 | 1.13 | 1.07 | 0 | 0 | 0 |
08/11/2012 |
1.10
|
452,700 | 1.10 | 1.10 | 1.04 | 0 | 0 | 0 |
07/11/2012 |
1.10
|
694,000 | 1.07 | 1.10 | 1.04 | 0 | 0 | 0 |
06/11/2012 |
1.07
|
373,100 | 1.07 | 1.07 | 1.01 | 15,000 | 0 | 0.1 |
05/11/2012 |
1.07
|
1,135,800 | 1.13 | 1.13 | 1.07 | 0 | 0 | 0 |
02/11/2012 |
1.13
|
628,800 | 1.19 | 1.19 | 1.13 | 0 | 0 | 0 |
01/11/2012 |
1.19
|
419,300 | 1.16 | 1.22 | 1.16 | 0 | 0 | 0 |
31/10/2012 |
1.16
|
698,600 | 1.16 | 1.19 | 1.13 | 0 | 0 | 0 |
30/10/2012 |
1.16
|
399,500 | 1.13 | 1.19 | 1.13 | 0 | 0 | 0 |
29/10/2012 |
1.13
|
901,600 | 1.19 | 1.22 | 1.13 | 0 | 0 | 0 |
26/10/2012 |
1.19
|
652,700 | 1.19 | 1.22 | 1.16 | 0 | 5,100 | -0.0 |
25/10/2012 |
1.19
|
492,300 | 1.19 | 1.22 | 1.16 | 0 | 0 | 0 |
24/10/2012 |
1.19
|
512,300 | 1.24 | 1.24 | 1.19 | 0 | 0 | 0 |
23/10/2012 |
1.24
|
726,600 | 1.22 | 1.24 | 1.19 | 0 | 212,632 | -0.9 |
22/10/2012 |
1.22
|
594,200 | 1.22 | 1.24 | 1.16 | 0 | 4,000 | -0.0 |
19/10/2012 |
1.22
|
2,188,600 | 1.30 | 1.30 | 1.22 | 0 | 0 | 0 |
18/10/2012 |
1.30
|
1,238,700 | 1.33 | 1.36 | 1.27 | 0 | 0 | 0 |
17/10/2012 |
1.33
|
2,429,700 | 1.42 | 1.42 | 1.33 | 5,900 | 17,700 | -0.1 |
16/10/2012 |
1.42
|
1,670,800 | 1.33 | 1.42 | 1.33 | 1,100 | 0 | 0.0 |
15/10/2012 |
1.33
|
1,013,100 | 1.36 | 1.36 | 1.30 | 100 | 15,000 | -0.1 |
12/10/2012 |
1.36
|
1,112,100 | 1.39 | 1.39 | 1.33 | 0 | 5,000 | -0.0 |
11/10/2012 |
1.39
|
1,617,600 | 1.36 | 1.45 | 1.36 | 0 | 0 | 0 |
10/10/2012 |
1.36
|
1,421,300 | 1.36 | 1.39 | 1.30 | 2,300 | 0 | 0.0 |
09/10/2012 |
1.36
|
1,452,000 | 1.33 | 1.39 | 1.33 | 0 | 0 | 0 |
08/10/2012 |
1.33
|
1,298,800 | 1.24 | 1.33 | 1.24 | 750,900 | 0 | 3.2 |
05/10/2012 |
1.24
|
655,700 | 1.24 | 1.27 | 1.22 | 100 | 0 | 0.0 |
04/10/2012 |
1.24
|
385,000 | 1.27 | 1.27 | 1.22 | 100 | 0 | 0.0 |
03/10/2012 |
1.27
|
1,124,600 | 1.22 | 1.27 | 1.19 | 4,000 | 0 | 0.0 |
02/10/2012 |
1.22
|
1,790,900 | 1.30 | 1.30 | 1.22 | 10,300 | 0 | 0.0 |
01/10/2012 |
1.30
|
618,200 | 1.39 | 1.39 | 1.30 | 300 | 0 | 0.0 |
28/09/2012 |
1.39
|
804,800 | 1.42 | 1.42 | 1.36 | 200 | 0 | 0.0 |
27/09/2012 |
1.42
|
572,900 | 1.48 | 1.48 | 1.42 | 0 | 4,000 | -0.0 |
26/09/2012 |
1.48
|
423,000 | 1.48 | 1.51 | 1.45 | 200 | 3,000 | -0.0 |
25/09/2012 |
1.48
|
593,100 | 1.45 | 1.48 | 1.42 | 300 | 0 | 0.0 |
24/09/2012 |
1.45
|
621,700 | 1.51 | 1.51 | 1.45 | 0 | 0 | 0 |
21/09/2012 |
1.51
|
548,500 | 1.51 | 1.53 | 1.48 | 100 | 0 | 0.0 |
20/09/2012 |
1.51
|
718,800 | 1.53 | 1.53 | 1.45 | 200 | 0 | 0.0 |
19/09/2012 |
1.53
|
982,500 | 1.48 | 1.53 | 1.42 | 400 | 0 | 0.0 |
18/09/2012 |
1.48
|
1,748,900 | 1.59 | 1.59 | 1.48 | 600 | 0 | 0.0 |
17/09/2012 |
1.59
|
746,900 | 1.65 | 1.65 | 1.56 | 400 | 0 | 0.0 |
14/09/2012 |
1.65
|
1,439,400 | 1.59 | 1.65 | 1.59 | 400 | 4,000 | -0.0 |
13/09/2012 |
1.59
|
1,272,900 | 1.51 | 1.59 | 1.48 | 400 | 9,000 | -0.0 |
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 |