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) |
-1.80 | -6.43% | 48,443,100 | -1,398,352 | -38.2 |
25.20
28.30
26.20
|
2 tháng
(2024-07-22) |
1.86 | 7.66% | 114,022,400 | -1,208,537 | -35.8 |
23.15
28.30
26.20
|
3 tháng
(2024-06-21) |
2.30 | 9.62% | 178,528,500 | -757,458 | -25.0 |
22.62
28.30
26.20
|
6 tháng
(2024-03-25) |
6.40 | 32.35% | 349,257,400 | -2,469,212 | -69.6 |
17.97
28.30
26.20
|
12 tháng
(2023-09-25) |
8.75 | 50.17% | 606,783,700 | -451,644 | -31.9 |
15.55
28.30
26.20
|
24 tháng
(2022-09-30) |
11.26 | 75.34% | 1,113,700,532 | 13,916,648 | 218.3 |
7.58
28.30
26.20
|
36 tháng
(2021-10-05) |
6.69 | 34.31% | 1,790,971,029 | 5,770,101 | -52.8 |
7.58
29.57
26.20
|
60 tháng
(2019-10-16) |
17.28 | 193.80% | 2,635,264,257 | -6,876,428 | -215.6 |
4.31
29.57
26.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2012 |
0.93
|
13,100 | 0.92 | 0.95 | 0.92 | 0 | 0 | 0 |
12/09/2012 |
0.92
|
22,400 | 0.89 | 0.95 | 0.91 | 0 | 0 | 0 |
11/09/2012 |
0.89
|
23,500 | 0.91 | 0.95 | 0.89 | 0 | 0 | 0 |
10/09/2012 |
0.91
|
25,000 | 0.96 | 0.96 | 0.89 | 0 | 0 | 0 |
07/09/2012 |
0.96
|
10,600 | 0.97 | 0.97 | 0.93 | 0 | 0 | 0 |
06/09/2012 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 |
05/09/2012 |
0.97
|
48,500 | 0.99 | 1.00 | 0.97 | 0 | 0 | 0 |
04/09/2012 |
0.99
|
15,000 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 |
31/08/2012 |
0.99
|
10,000 | 0.97 | 0.99 | 0.97 | 0 | 0 | 0 |
30/08/2012 |
0.97
|
18,600 | 0.99 | 1.00 | 0.97 | 0 | 0 | 0 |
29/08/2012 |
0.99
|
30,500 | 0.93 | 0.99 | 0.96 | 300 | 0 | 0.0 |
28/08/2012 |
0.93
|
37,700 | 0.92 | 0.93 | 0.89 | 0 | 0 | 0 |
27/08/2012 |
0.92
|
31,200 | 0.99 | 0.99 | 0.92 | 0 | 0 | 0 |
24/08/2012 |
0.99
|
84,000 | 0.93 | 0.99 | 0.88 | 200 | 0 | 0.0 |
23/08/2012 |
0.93
|
88,300 | 1.00 | 1.00 | 0.93 | 0 | 0 | 0 |
22/08/2012 |
1.00
|
32,100 | 1.05 | 1.05 | 1.00 | 0 | 0 | 0 |
21/08/2012 |
1.05
|
72,100 | 1.16 | 1.16 | 1.05 | 0 | 0 | 0 |
20/08/2012 |
1.16
|
18,300 | 1.14 | 1.16 | 1.13 | 0 | 0 | 0 |
17/08/2012 |
1.14
|
2,700 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 |
16/08/2012 |
1.14
|
16,400 | 1.16 | 1.17 | 1.14 | 0 | 0 | 0 |
15/08/2012 |
1.16
|
20,300 | 1.17 | 1.17 | 1.14 | 0 | 0 | 0 |
14/08/2012 |
1.17
|
30,100 | 1.18 | 1.18 | 1.14 | 0 | 0 | 0 |
13/08/2012 |
1.18
|
3,600 | 1.17 | 1.18 | 1.17 | 500 | 0 | 0.0 |
10/08/2012 |
1.17
|
7,400 | 1.17 | 1.17 | 1.16 | 0 | 0 | 0 |
09/08/2012 |
1.17
|
3,500 | 1.17 | 1.18 | 1.17 | 0 | 0 | 0 |
08/08/2012 |
1.17
|
13,800 | 1.18 | 1.18 | 1.14 | 0 | 0 | 0 |
07/08/2012 |
1.18
|
10,800 | 1.18 | 1.20 | 1.14 | 0 | 0 | 0 |
06/08/2012 |
1.18
|
16,600 | 1.14 | 1.18 | 1.18 | 0 | 0 | 0 |
03/08/2012 |
1.14
|
25,600 | 1.18 | 1.18 | 1.14 | 0 | 0 | 0 |
02/08/2012 |
1.18
|
14,700 | 1.14 | 1.18 | 1.14 | 0 | 0 | 0 |
01/08/2012 |
1.14
|
36,800 | 1.14 | 1.14 | 1.13 | 0 | 0 | 0 |
31/07/2012 |
1.14
|
36,700 | 1.17 | 1.17 | 1.14 | 0 | 0 | 0 |
30/07/2012 |
1.17
|
20,600 | 1.17 | 1.17 | 1.14 | 0 | 0 | 0 |
27/07/2012 |
1.17
|
6,700 | 1.21 | 1.21 | 1.17 | 0 | 0 | 0 |
26/07/2012 |
1.21
|
40,400 | 1.18 | 1.21 | 1.17 | 0 | 0 | 0 |
25/07/2012 |
1.18
|
21,400 | 1.18 | 1.18 | 1.17 | 0 | 0 | 0 |
24/07/2012 |
1.18
|
47,300 | 1.22 | 1.22 | 1.18 | 0 | 0 | 0 |
23/07/2012 |
1.22
|
38,400 | 1.24 | 1.25 | 1.20 | 0 | 0 | 0 |
20/07/2012 |
1.24
|
35,700 | 1.27 | 1.29 | 1.22 | 0 | 0 | 0 |
19/07/2012 |
1.27
|
106,400 | 1.24 | 1.27 | 1.18 | 0 | 0 | 0 |
18/07/2012 |
1.24
|
19,200 | 1.25 | 1.29 | 1.21 | 0 | 0 | 0 |
17/07/2012 |
1.25
|
7,000 | 1.24 | 1.26 | 1.24 | 0 | 0 | 0 |
16/07/2012 |
1.24
|
7,000 | 1.24 | 1.24 | 1.18 | 0 | 0 | 0 |
13/07/2012 |
1.24
|
118,100 | 1.21 | 1.29 | 1.21 | 0 | 0 | 0 |
12/07/2012 |
1.21
|
37,700 | 1.18 | 1.21 | 1.17 | 0 | 0 | 0 |
11/07/2012 |
1.18
|
7,000 | 1.14 | 1.18 | 1.14 | 0 | 0 | 0 |
10/07/2012 |
1.14
|
10,800 | 1.14 | 1.16 | 1.14 | 0 | 0 | 0 |
09/07/2012 |
1.14
|
43,900 | 1.16 | 1.17 | 1.14 | 0 | 0 | 0 |
06/07/2012 |
1.16
|
26,800 | 1.17 | 1.21 | 1.16 | 0 | 0 | 0 |
05/07/2012 |
1.17
|
46,900 | 1.12 | 1.17 | 1.10 | 0 | 0 | 0 |
04/07/2012 |
1.12
|
28,600 | 1.14 | 1.14 | 1.10 | 0 | 0 | 0 |
03/07/2012 |
1.14
|
96,800 | 1.16 | 1.16 | 1.09 | 0 | 0 | 0 |
02/07/2012 |
1.16
|
26,000 | 1.18 | 1.18 | 1.16 | 0 | 0 | 0 |
29/06/2012 |
1.18
|
6,500 | 1.20 | 1.20 | 1.17 | 0 | 0 | 0 |
28/06/2012 |
1.20
|
13,200 | 1.17 | 1.20 | 1.16 | 0 | 0 | 0 |
27/06/2012 |
1.17
|
29,800 | 1.20 | 1.22 | 1.13 | 0 | 0 | 0 |
26/06/2012 |
1.20
|
109,600 | 1.24 | 1.24 | 1.16 | 0 | 0 | 0 |
25/06/2012 |
1.24
|
77,900 | 1.26 | 1.26 | 1.21 | 0 | 0 | 0 |
22/06/2012 |
1.26
|
33,400 | 1.27 | 1.29 | 1.25 | 0 | 0 | 0 |
21/06/2012 |
1.27
|
13,500 | 1.29 | 1.30 | 1.26 | 0 | 0 | 0 |
20/06/2012 |
1.29
|
27,200 | 1.30 | 1.30 | 1.26 | 0 | 0 | 0 |
19/06/2012 |
1.30
|
32,700 | 1.31 | 1.31 | 1.27 | 0 | 0 | 0 |
18/06/2012 |
1.31
|
48,800 | 1.30 | 1.34 | 1.30 | 0 | 0 | 0 |
15/06/2012 |
1.30
|
48,700 | 1.29 | 1.31 | 1.29 | 0 | 0 | 0 |
14/06/2012 |
1.29
|
28,500 | 1.33 | 1.33 | 1.26 | 0 | 0 | 0 |
13/06/2012 |
1.33
|
43,600 | 1.29 | 1.33 | 1.26 | 0 | 0 | 0 |
12/06/2012 |
1.29
|
51,900 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 |
11/06/2012 |
1.35
|
41,900 | 1.33 | 1.37 | 1.31 | 0 | 0 | 0 |
08/06/2012 |
1.33
|
164,900 | 1.38 | 1.39 | 1.30 | 0 | 0 | 0 |
07/06/2012 |
1.38
|
185,700 | 1.31 | 1.39 | 1.31 | 0 | 0 | 0 |
06/06/2012 |
1.31
|
62,200 | 1.29 | 1.31 | 1.26 | 0 | 0 | 0 |
05/06/2012 |
1.29
|
42,100 | 1.20 | 1.29 | 1.20 | 0 | 0 | 0 |
04/06/2012 |
1.20
|
94,200 | 1.25 | 1.25 | 1.20 | 0 | 0 | 0 |
01/06/2012 |
1.25
|
56,200 | 1.24 | 1.25 | 1.24 | 0 | 0 | 0 |
31/05/2012 |
1.24
|
96,900 | 1.33 | 1.33 | 1.24 | 0 | 0 | 0 |
30/05/2012 |
1.33
|
84,600 | 1.31 | 1.34 | 1.30 | 0 | 0 | 0 |
29/05/2012 |
1.31
|
60,500 | 1.30 | 1.34 | 1.27 | 0 | 0 | 0 |
28/05/2012 |
1.30
|
126,200 | 1.33 | 1.41 | 1.30 | 0 | 0 | 0 |
25/05/2012 |
1.33
|
90,700 | 1.26 | 1.33 | 1.30 | 0 | 0 | 0 |
24/05/2012 |
1.26
|
138,100 | 1.26 | 1.31 | 1.20 | 0 | 0 | 0 |
23/05/2012 |
1.26
|
221,900 | 1.35 | 1.35 | 1.26 | 0 | 0 | 0 |
22/05/2012 |
1.35
|
147,300 | 1.42 | 1.42 | 1.34 | 0 | 0 | 0 |
21/05/2012 |
1.42
|
172,500 | 1.33 | 1.42 | 1.34 | 0 | 0 | 0 |
18/05/2012 |
1.33
|
168,600 | 1.35 | 1.35 | 1.30 | 0 | 0 | 0 |
17/05/2012 |
1.35
|
319,700 | 1.41 | 1.41 | 1.34 | 0 | 0 | 0 |
16/05/2012 |
1.41
|
418,800 | 1.34 | 1.41 | 1.30 | 0 | 2,000 | -0.0 |
15/05/2012 |
1.34
|
478,900 | 1.43 | 1.43 | 1.34 | 0 | 0 | 0 |
14/05/2012 |
1.43
|
295,700 | 1.54 | 1.54 | 1.43 | 0 | 0 | 0 |
11/05/2012 |
1.54
|
558,700 | 1.66 | 1.66 | 1.54 | 0 | 0 | 0 |
10/05/2012 |
1.66
|
755,000 | 1.59 | 1.70 | 1.59 | 0 | 0 | 0 |
09/05/2012 |
1.59
|
812,600 | 1.50 | 1.59 | 1.48 | 0 | 0 | 0 |
08/05/2012 |
1.50
|
439,200 | 1.55 | 1.64 | 1.47 | 0 | 0 | 0 |
07/05/2012 |
1.55
|
620,500 | 1.48 | 1.55 | 1.45 | 0 | 0 | 0 |
04/05/2012 |
1.48
|
385,800 | 1.42 | 1.48 | 1.39 | 0 | 0 | 0 |
03/05/2012 |
1.42
|
198,500 | 1.37 | 1.43 | 1.34 | 0 | 0 | 0 |
02/05/2012 |
1.37
|
493,500 | 1.41 | 1.48 | 1.34 | 0 | 0 | 0 |
27/04/2012 |
1.41
|
718,600 | 1.30 | 1.41 | 1.31 | 0 | 0 | 0 |
26/04/2012 |
1.30
|
153,300 | 1.34 | 1.38 | 1.30 | 0 | 0 | 0 |
25/04/2012 |
1.34
|
110,300 | 1.33 | 1.37 | 1.31 | 0 | 0 | 0 |
24/04/2012 |
1.33
|
196,300 | 1.27 | 1.34 | 1.22 | 0 | 0 | 0 |