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) |
-0.20 | -1.45% | 28,757,000 | 153,700 | 2.1 |
13
13.80
13.60
|
2 tháng
(2024-07-22) |
-1.10 | -7.48% | 62,830,000 | -879,900 | -13.4 |
12.20
15.20
13.60
|
3 tháng
(2024-06-21) |
-1 | -6.85% | 129,982,200 | -79,492 | 0.0 |
12.20
16.80
13.60
|
6 tháng
(2024-03-25) |
0.10 | 0.74% | 290,298,096 | -1,819,363 | -22.4 |
11.70
16.80
13.60
|
12 tháng
(2023-09-25) |
4.42 | 48.12% | 516,179,023 | -3,782,555 | -46.0 |
9
16.80
13.60
|
24 tháng
(2022-09-30) |
3.85 | 39.46% | 771,822,163 | -370,418 | -9.1 |
4.27
16.80
13.60
|
36 tháng
(2021-10-05) |
1.91 | 16.29% | 929,574,737 | -1,121,881 | -27.6 |
4.27
22.73
13.60
|
60 tháng
(2019-10-16) |
11.23 | 473.67% | 1,540,379,014 | -2,039,043 | -36.4 |
2.37
22.73
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2012 |
0.80
|
62,700 | 0.80 | 0.83 | 0.76 | 0 | 0 | 0 |
11/09/2012 |
0.80
|
36,100 | 0.83 | 0.83 | 0.80 | 10,000 | 0 | 0.0 |
10/09/2012 |
0.83
|
43,100 | 0.87 | 0.87 | 0.83 | 20,000 | 0 | 0.0 |
07/09/2012 |
0.87
|
26,600 | 0.87 | 0.87 | 0.83 | 0 | 0 | 0 |
06/09/2012 |
0.87
|
44,000 | 0.90 | 0.94 | 0.87 | 0 | 0 | 0 |
05/09/2012 |
0.90
|
16,900 | 0.94 | 0.94 | 0.90 | 0 | 0 | 0 |
04/09/2012 |
0.94
|
8,900 | 0.98 | 0.98 | 0.94 | 0 | 0 | 0 |
31/08/2012 |
0.98
|
2,000 | 0.98 | 0.98 | 0.94 | 0 | 0 | 0 |
30/08/2012 |
0.98
|
8,300 | 0.98 | 0.98 | 0.94 | 0 | 0 | 0 |
29/08/2012 |
0.98
|
35,500 | 0.98 | 0.98 | 0.90 | 0 | 0 | 0 |
28/08/2012 |
0.98
|
23,200 | 0.98 | 0.98 | 0.94 | 0 | 0 | 0 |
27/08/2012 |
0.98
|
2,300 | 0.98 | 1.09 | 0.98 | 0 | 0 | 0 |
24/08/2012 |
0.98
|
27,800 | 1.01 | 1.05 | 0.98 | 0 | 0 | 0 |
23/08/2012 |
1.01
|
4,600 | 1.09 | 1.09 | 1.01 | 0 | 0 | 0 |
22/08/2012 |
1.09
|
16,800 | 1.16 | 1.16 | 1.09 | 0 | 0 | 0 |
21/08/2012 |
1.16
|
500 | 1.23 | 1.23 | 1.16 | 0 | 0 | 0 |
20/08/2012 |
1.23
|
400 | 1.23 | 1.23 | 1.16 | 0 | 0 | 0 |
17/08/2012 |
1.23
|
7,200 | 1.19 | 1.23 | 1.12 | 0 | 0 | 0 |
16/08/2012 |
1.19
|
13,900 | 1.16 | 1.19 | 1.09 | 0 | 0 | 0 |
15/08/2012 |
1.16
|
22,400 | 1.19 | 1.23 | 1.12 | 0 | 0 | 0 |
14/08/2012 |
1.19
|
6,200 | 1.23 | 1.23 | 1.16 | 0 | 0 | 0 |
13/08/2012 |
1.23
|
0 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 |
10/08/2012 |
1.23
|
7,600 | 1.23 | 1.23 | 1.16 | 0 | 0 | 0 |
09/08/2012 |
1.23
|
16,700 | 1.19 | 1.23 | 1.12 | 0 | 0 | 0 |
08/08/2012 |
1.19
|
12,500 | 1.19 | 1.19 | 1.12 | 0 | 0 | 0 |
07/08/2012 |
1.19
|
6,000 | 1.23 | 1.23 | 1.19 | 0 | 0 | 0 |
06/08/2012 |
1.23
|
34,400 | 1.19 | 1.27 | 1.12 | 0 | 0 | 0 |
03/08/2012 |
1.19
|
600 | 1.23 | 1.23 | 1.16 | 0 | 0 | 0 |
02/08/2012 |
1.23
|
9,500 | 1.19 | 1.23 | 1.12 | 0 | 0 | 0 |
01/08/2012 |
1.19
|
7,700 | 1.19 | 1.19 | 1.09 | 0 | 0 | 0 |
31/07/2012 |
1.19
|
4,800 | 1.19 | 1.23 | 1.12 | 0 | 0 | 0 |
30/07/2012 |
1.19
|
19,900 | 1.16 | 1.19 | 1.09 | 0 | 0 | 0 |
27/07/2012 |
1.16
|
25,100 | 1.19 | 1.19 | 1.12 | 0 | 0 | 0 |
26/07/2012 |
1.19
|
23,500 | 1.19 | 1.19 | 1.12 | 0 | 0 | 0 |
25/07/2012 |
1.19
|
9,300 | 1.27 | 1.27 | 1.19 | 0 | 0 | 0 |
24/07/2012 |
1.27
|
1,100 | 1.30 | 1.30 | 1.23 | 0 | 0 | 0 |
23/07/2012 |
1.30
|
22,700 | 1.27 | 1.34 | 1.27 | 0 | 0 | 0 |
20/07/2012 |
1.27
|
63,300 | 1.37 | 1.37 | 1.27 | 0 | 0 | 0 |
19/07/2012 |
1.37
|
33,300 | 1.30 | 1.37 | 1.27 | 0 | 0 | 0 |
18/07/2012 |
1.30
|
13,600 | 1.23 | 1.30 | 1.19 | 0 | 0 | 0 |
17/07/2012 |
1.23
|
9,600 | 1.19 | 1.23 | 1.23 | 0 | 0 | 0 |
16/07/2012 |
1.19
|
18,600 | 1.19 | 1.27 | 1.19 | 0 | 0 | 0 |
13/07/2012 |
1.19
|
45,000 | 1.12 | 1.19 | 1.12 | 0 | 0 | 0 |
12/07/2012 |
1.12
|
14,600 | 1.09 | 1.16 | 1.09 | 0 | 0 | 0 |
11/07/2012 |
1.09
|
32,400 | 1.16 | 1.16 | 1.09 | 0 | 0 | 0 |
10/07/2012 |
1.16
|
12,400 | 1.19 | 1.19 | 1.12 | 0 | 0 | 0 |
09/07/2012 |
1.19
|
1,200 | 1.27 | 1.27 | 1.19 | 0 | 0 | 0 |
06/07/2012 |
1.27
|
3,900 | 1.23 | 1.27 | 1.23 | 0 | 0 | 0 |
05/07/2012 |
1.23
|
23,600 | 1.19 | 1.23 | 1.16 | 0 | 0 | 0 |
04/07/2012 |
1.19
|
39,700 | 1.19 | 1.23 | 1.12 | 0 | 0 | 0 |
03/07/2012 |
1.19
|
21,800 | 1.27 | 1.27 | 1.19 | 0 | 0 | 0 |
02/07/2012 |
1.27
|
12,600 | 1.23 | 1.30 | 1.19 | 0 | 0 | 0 |
29/06/2012 |
1.23
|
14,800 | 1.23 | 1.27 | 1.19 | 0 | 0 | 0 |
28/06/2012 |
1.23
|
75,300 | 1.23 | 1.27 | 1.16 | 0 | 0 | 0 |
27/06/2012 |
1.23
|
17,500 | 1.30 | 1.34 | 1.23 | 0 | 0 | 0 |
26/06/2012 |
1.30
|
24,900 | 1.37 | 1.37 | 1.30 | 0 | 0 | 0 |
25/06/2012 |
1.37
|
36,800 | 1.48 | 1.48 | 1.37 | 0 | 0 | 0 |
22/06/2012 |
1.48
|
41,100 | 1.52 | 1.56 | 1.45 | 0 | 0 | 0 |
21/06/2012 |
1.52
|
21,200 | 1.48 | 1.52 | 1.45 | 0 | 0 | 0 |
20/06/2012 |
1.48
|
39,600 | 1.52 | 1.56 | 1.48 | 0 | 0 | 0 |
19/06/2012 |
1.52
|
29,100 | 1.56 | 1.56 | 1.45 | 0 | 0 | 0 |
18/06/2012 |
1.56
|
89,900 | 1.48 | 1.56 | 1.48 | 0 | 0 | 0 |
15/06/2012 |
1.48
|
57,900 | 1.45 | 1.52 | 1.41 | 0 | 0 | 0 |
14/06/2012 |
1.45
|
51,100 | 1.56 | 1.56 | 1.45 | 0 | 0 | 0 |
13/06/2012 |
1.56
|
5,300 | 1.56 | 1.56 | 1.48 | 0 | 0 | 0 |
12/06/2012 |
1.56
|
10,000 | 1.63 | 1.70 | 1.52 | 0 | 0 | 0 |
11/06/2012 |
1.63
|
30,400 | 1.59 | 1.63 | 1.56 | 0 | 0 | 0 |
08/06/2012 |
1.59
|
68,400 | 1.56 | 1.66 | 1.52 | 0 | 0 | 0 |
07/06/2012 |
1.56
|
58,100 | 1.52 | 1.56 | 1.52 | 0 | 0 | 0 |
06/06/2012 |
1.52
|
61,000 | 1.52 | 1.52 | 1.45 | 0 | 0 | 0 |
05/06/2012 |
1.52
|
46,300 | 1.45 | 1.52 | 1.37 | 0 | 0 | 0 |
04/06/2012 |
1.45
|
29,000 | 1.52 | 1.52 | 1.45 | 0 | 0 | 0 |
01/06/2012 |
1.52
|
17,100 | 1.52 | 1.56 | 1.45 | 0 | 0 | 0 |
31/05/2012 |
1.52
|
28,900 | 1.52 | 1.52 | 1.45 | 0 | 0 | 0 |
30/05/2012 |
1.52
|
61,800 | 1.63 | 1.63 | 1.45 | 0 | 0 | 0 |
29/05/2012 |
1.63
|
14,300 | 1.66 | 1.66 | 1.56 | 0 | 0 | 0 |
28/05/2012 |
1.66
|
34,100 | 1.59 | 1.66 | 1.56 | 0 | 0 | 0 |
25/05/2012 |
1.59
|
80,500 | 1.52 | 1.59 | 1.52 | 0 | 0 | 0 |
24/05/2012 |
1.52
|
71,700 | 1.63 | 1.63 | 1.52 | 0 | 0 | 0 |
23/05/2012 |
1.63
|
56,600 | 1.70 | 1.70 | 1.63 | 0 | 0 | 0 |
22/05/2012 |
1.70
|
42,100 | 1.81 | 1.81 | 1.70 | 0 | 0 | 0 |
21/05/2012 |
1.81
|
44,800 | 1.70 | 1.81 | 1.77 | 0 | 0 | 0 |
18/05/2012 |
1.70
|
53,500 | 1.81 | 1.81 | 1.70 | 0 | 0 | 0 |
17/05/2012 |
1.81
|
109,000 | 1.81 | 1.95 | 1.81 | 0 | 0 | 0 |
16/05/2012 |
1.81
|
111,000 | 1.92 | 2.03 | 1.81 | 0 | 0 | 0 |
15/05/2012 |
1.92
|
202,100 | 2.03 | 2.03 | 1.92 | 0 | 0 | 0 |
14/05/2012 |
2.03
|
53,500 | 2.13 | 2.13 | 2.03 | 0 | 0 | 0 |
11/05/2012 |
2.13
|
289,400 | 2.10 | 2.24 | 2.10 | 0 | 0 | 0 |
10/05/2012 |
2.10
|
163,300 | 2.03 | 2.13 | 1.99 | 0 | 0 | 0 |
09/05/2012 |
2.03
|
135,200 | 2.06 | 2.10 | 1.95 | 0 | 0 | 0 |
08/05/2012 |
2.06
|
175,700 | 2.03 | 2.13 | 1.95 | 0 | 62,300 | -0.4 |
07/05/2012 |
2.03
|
72,100 | 1.92 | 2.03 | 2.03 | 0 | 0 | 0 |
04/05/2012 |
1.92
|
252,400 | 1.85 | 1.92 | 1.88 | 0 | 0 | 0 |
03/05/2012 |
1.85
|
167,400 | 1.77 | 1.85 | 1.77 | 0 | 0 | 0 |
02/05/2012 |
1.77
|
290,900 | 1.88 | 1.92 | 1.77 | 0 | 0 | 0 |
27/04/2012 |
1.88
|
195,200 | 1.77 | 1.88 | 1.77 | 0 | 8,400 | -0.0 |
26/04/2012 |
1.77
|
234,800 | 1.77 | 1.85 | 1.70 | 0 | 5,000 | -0.0 |
25/04/2012 |
1.77
|
213,000 | 1.70 | 1.77 | 1.59 | 0 | 1,100 | -0.0 |
24/04/2012 |
1.70
|
307,000 | 1.70 | 1.74 | 1.59 | 0 | 5,000 | -0.0 |
23/04/2012 |
1.70
|
163,300 | 1.77 | 1.85 | 1.70 | 2,000 | 3,600 | -0.0 |