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) |
-0.10 | -2.56% | 4,786,300 | 0 | 0 |
3.60
4
3.80
|
2 tháng
(2024-07-22) |
0 | 0% | 10,094,100 | 0 | 0 |
3.60
4.10
3.80
|
3 tháng
(2024-06-21) |
-0.40 | -9.52% | 16,726,600 | 0 | 0 |
3.60
4.30
3.80
|
6 tháng
(2024-03-25) |
0.20 | 5.56% | 49,620,319 | -940 | -0.0 |
2.90
4.60
3.80
|
12 tháng
(2023-09-25) |
-0.20 | -5% | 76,572,368 | -3,161 | -0.0 |
2.90
4.60
3.80
|
24 tháng
(2022-09-30) |
-1.80 | -32.14% | 194,118,488 | -29,115 | -0.1 |
2.70
5.60
3.80
|
36 tháng
(2021-10-05) |
-5.10 | -57.30% | 348,693,085 | -174,691 | -1.6 |
2.70
12.80
3.80
|
60 tháng
(2019-10-16) |
-3.42 | -47.34% | 474,269,816 | -593,089 | -6.1 |
2.70
12.80
3.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2012 |
0.91
|
3,000 | 0.96 | 0.96 | 0.91 | 0 | 0 | 0 |
12/09/2012 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 |
11/09/2012 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 |
10/09/2012 |
0.96
|
1,100 | 1.01 | 1.01 | 0.96 | 0 | 0 | 0 |
07/09/2012 |
1.01
|
3,900 | 1.06 | 1.06 | 1.01 | 0 | 0 | 0 |
06/09/2012 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 |
05/09/2012 |
1.06
|
100 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 |
04/09/2012 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 |
31/08/2012 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 |
30/08/2012 |
1.06
|
6,500 | 1.11 | 1.11 | 1.03 | 0 | 0 | 0 |
29/08/2012 |
1.11
|
700 | 1.18 | 1.18 | 1.11 | 0 | 0 | 0 |
28/08/2012 |
1.18
|
100 | 1.13 | 1.18 | 1.18 | 0 | 0 | 0 |
27/08/2012 |
1.13
|
100 | 1.08 | 1.13 | 1.13 | 0 | 0 | 0 |
24/08/2012 |
1.08
|
8,700 | 1.16 | 1.16 | 1.08 | 0 | 0 | 0 |
23/08/2012 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
22/08/2012 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
21/08/2012 |
1.16
|
2,200 | 1.16 | 1.16 | 1.06 | 0 | 0 | 0 |
20/08/2012 |
1.16
|
3,300 | 1.18 | 1.18 | 1.08 | 0 | 0 | 0 |
17/08/2012 |
1.18
|
700 | 1.11 | 1.18 | 1.03 | 0 | 0 | 0 |
16/08/2012 |
1.11
|
2,100 | 1.06 | 1.11 | 1.08 | 0 | 0 | 0 |
15/08/2012 |
1.06
|
2,000 | 1.11 | 1.16 | 1.06 | 0 | 0 | 0 |
14/08/2012 |
1.11
|
500 | 1.06 | 1.11 | 1.06 | 0 | 0 | 0 |
13/08/2012 |
1.06
|
1,300 | 1.13 | 1.18 | 1.06 | 0 | 0 | 0 |
10/08/2012 |
1.13
|
11,500 | 1.21 | 1.21 | 1.13 | 0 | 0 | 0 |
09/08/2012 |
1.21
|
300 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
08/08/2012 |
1.21
|
900 | 1.13 | 1.21 | 1.13 | 0 | 0 | 0 |
07/08/2012 |
1.13
|
6,600 | 1.23 | 1.23 | 1.13 | 0 | 0 | 0 |
06/08/2012 |
1.23
|
3,900 | 1.26 | 1.26 | 1.18 | 0 | 0 | 0 |
03/08/2012 |
1.26
|
100 | 1.23 | 1.26 | 1.26 | 0 | 0 | 0 |
02/08/2012 |
1.23
|
800 | 1.26 | 1.26 | 1.18 | 0 | 0 | 0 |
01/08/2012 |
1.26
|
400 | 1.26 | 1.26 | 1.18 | 0 | 0 | 0 |
31/07/2012 |
1.26
|
7,400 | 1.33 | 1.33 | 1.26 | 0 | 0 | 0 |
30/07/2012 |
1.33
|
100 | 1.26 | 1.33 | 1.33 | 0 | 0 | 0 |
27/07/2012 |
1.26
|
4,100 | 1.23 | 1.26 | 1.18 | 0 | 0 | 0 |
26/07/2012 |
1.23
|
5,100 | 1.31 | 1.31 | 1.23 | 0 | 0 | 0 |
25/07/2012 |
1.31
|
9,600 | 1.23 | 1.31 | 1.16 | 0 | 0 | 0 |
24/07/2012 |
1.23
|
2,400 | 1.18 | 1.23 | 1.11 | 0 | 0 | 0 |
23/07/2012 |
1.18
|
2,400 | 1.26 | 1.26 | 1.18 | 0 | 0 | 0 |
20/07/2012 |
1.26
|
7,100 | 1.26 | 1.33 | 1.21 | 0 | 0 | 0 |
19/07/2012 |
1.26
|
6,000 | 1.26 | 1.26 | 1.18 | 0 | 0 | 0 |
18/07/2012 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
17/07/2012 |
1.26
|
1,000 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
16/07/2012 |
1.26
|
12,800 | 1.33 | 1.33 | 1.26 | 0 | 0 | 0 |
13/07/2012 |
1.33
|
25,300 | 1.31 | 1.36 | 1.26 | 0 | 0 | 0 |
12/07/2012 |
1.31
|
100 | 1.26 | 1.31 | 1.31 | 0 | 0 | 0 |
11/07/2012 |
1.26
|
2,200 | 1.28 | 1.28 | 1.26 | 0 | 0 | 0 |
10/07/2012 |
1.28
|
1,300 | 1.26 | 1.28 | 1.21 | 0 | 0 | 0 |
09/07/2012 |
1.26
|
1,600 | 1.28 | 1.36 | 1.21 | 0 | 0 | 0 |
06/07/2012 |
1.28
|
4,000 | 1.31 | 1.31 | 1.28 | 0 | 0 | 0 |
05/07/2012 |
1.31
|
4,100 | 1.31 | 1.31 | 1.28 | 0 | 0 | 0 |
04/07/2012 |
1.31
|
2,000 | 1.33 | 1.33 | 1.26 | 0 | 0 | 0 |
03/07/2012 |
1.33
|
2,800 | 1.33 | 1.38 | 1.26 | 0 | 0 | 0 |
02/07/2012 |
1.33
|
2,500 | 1.33 | 1.38 | 1.33 | 0 | 0 | 0 |
29/06/2012 |
1.33
|
3,800 | 1.38 | 1.38 | 1.33 | 0 | 0 | 0 |
28/06/2012 |
1.38
|
5,100 | 1.38 | 1.38 | 1.31 | 0 | 0 | 0 |
27/06/2012 |
1.38
|
1,200 | 1.38 | 1.38 | 1.36 | 0 | 0 | 0 |
26/06/2012 |
1.38
|
2,600 | 1.36 | 1.38 | 1.23 | 0 | 0 | 0 |
25/06/2012 |
1.36
|
1,900 | 1.41 | 1.41 | 1.28 | 0 | 0 | 0 |
22/06/2012 |
1.41
|
12,600 | 1.38 | 1.43 | 1.31 | 0 | 0 | 0 |
21/06/2012 |
1.38
|
6,400 | 1.43 | 1.43 | 1.33 | 0 | 0 | 0 |
20/06/2012 |
1.43
|
1,800 | 1.36 | 1.43 | 1.36 | 0 | 0 | 0 |
19/06/2012 |
1.36
|
19,000 | 1.38 | 1.38 | 1.28 | 0 | 0 | 0 |
18/06/2012 |
1.38
|
5,800 | 1.36 | 1.43 | 1.31 | 0 | 0 | 0 |
15/06/2012 |
1.36
|
1,400 | 1.33 | 1.36 | 1.31 | 0 | 0 | 0 |
14/06/2012 |
1.33
|
5,100 | 1.31 | 1.33 | 1.31 | 0 | 0 | 0 |
13/06/2012 |
1.31
|
11,800 | 1.36 | 1.36 | 1.28 | 0 | 0 | 0 |
12/06/2012 |
1.36
|
11,400 | 1.43 | 1.43 | 1.33 | 0 | 0 | 0 |
11/06/2012 |
1.43
|
14,300 | 1.43 | 1.46 | 1.38 | 0 | 0 | 0 |
08/06/2012 |
1.43
|
18,600 | 1.51 | 1.61 | 1.43 | 0 | 0 | 0 |
07/06/2012 |
1.51
|
56,700 | 1.43 | 1.51 | 1.46 | 0 | 0 | 0 |
06/06/2012 |
1.43
|
11,100 | 1.36 | 1.43 | 1.43 | 0 | 0 | 0 |
05/06/2012 |
1.36
|
5,100 | 1.28 | 1.36 | 1.36 | 0 | 0 | 0 |
04/06/2012 |
1.28
|
10,500 | 1.21 | 1.28 | 1.28 | 0 | 0 | 0 |
01/06/2012 |
1.21
|
8,200 | 1.13 | 1.21 | 1.21 | 0 | 0 | 0 |
31/05/2012 |
1.13
|
5,700 | 1.21 | 1.21 | 1.13 | 0 | 0 | 0 |
30/05/2012 |
1.21
|
3,400 | 1.18 | 1.21 | 1.16 | 0 | 0 | 0 |
29/05/2012 |
1.18
|
5,500 | 1.18 | 1.21 | 1.11 | 0 | 0 | 0 |
28/05/2012 |
1.18
|
16,000 | 1.28 | 1.28 | 1.18 | 0 | 0 | 0 |
25/05/2012 |
1.28
|
7,800 | 1.21 | 1.28 | 1.16 | 0 | 0 | 0 |
24/05/2012 |
1.21
|
3,300 | 1.28 | 1.28 | 1.21 | 0 | 1,600 | -0.0 |
23/05/2012 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
22/05/2012 |
1.28
|
100 | 1.26 | 1.28 | 1.28 | 0 | 100 | -0.0 |
21/05/2012 |
1.26
|
9,800 | 1.18 | 1.26 | 1.18 | 0 | 2,300 | -0.0 |
18/05/2012 |
1.18
|
6,900 | 1.26 | 1.26 | 1.18 | 0 | 0 | 0 |
17/05/2012 |
1.26
|
5,400 | 1.31 | 1.31 | 1.23 | 0 | 2,700 | -0.0 |
16/05/2012 |
1.31
|
9,100 | 1.31 | 1.33 | 1.26 | 200 | 0 | 0.0 |
15/05/2012 |
1.31
|
3,600 | 1.38 | 1.38 | 1.31 | 0 | 0 | 0 |
14/05/2012 |
1.38
|
3,000 | 1.48 | 1.48 | 1.38 | 0 | 0 | 0 |
11/05/2012 |
1.48
|
12,600 | 1.51 | 1.53 | 1.41 | 0 | 0 | 0 |
10/05/2012 |
1.51
|
10,500 | 1.51 | 1.58 | 1.43 | 300 | 0 | 0.0 |
09/05/2012 |
1.51
|
10,600 | 1.43 | 1.51 | 1.41 | 400 | 0 | 0.0 |
08/05/2012 |
1.43
|
50,500 | 1.53 | 1.53 | 1.43 | 0 | 0 | 0 |
07/05/2012 |
1.53
|
34,400 | 1.51 | 1.53 | 1.36 | 0 | 0 | 0 |
04/05/2012 |
1.51
|
21,100 | 1.56 | 1.56 | 1.41 | 1,000 | 0 | 0.0 |
03/05/2012 |
1.56
|
16,200 | 1.51 | 1.56 | 1.43 | 3,000 | 0 | 0.0 |
02/05/2012 |
1.51
|
39,800 | 1.46 | 1.56 | 1.51 | 7,400 | 0 | 0.0 |
27/04/2012 |
1.46
|
30,000 | 1.38 | 1.46 | 1.43 | 0 | 0 | 0 |
26/04/2012 |
1.38
|
50,500 | 1.31 | 1.38 | 1.26 | 0 | 0 | 0 |
25/04/2012 |
1.31
|
18,800 | 1.26 | 1.31 | 1.26 | 2,400 | 0 | 0.0 |
24/04/2012 |
1.26
|
7,000 | 1.26 | 1.28 | 1.26 | 0 | 0 | 0 |