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) |
-1.40 | -4.71% | 1,405,400 | 0 | 0 |
28
30.50
28.30
|
2 tháng
(2024-07-22) |
-1.40 | -4.71% | 3,278,500 | 0 | 0 |
27.70
31.80
28.30
|
3 tháng
(2024-06-21) |
-0.20 | -0.70% | 6,155,300 | 0 | 0 |
27.70
35.50
28.30
|
6 tháng
(2024-03-25) |
2.30 | 8.85% | 12,008,143 | 0 | 0 |
23
35.50
28.30
|
12 tháng
(2023-09-25) |
2.72 | 10.62% | 19,124,766 | 0 | 0 |
22.17
35.50
28.30
|
24 tháng
(2022-09-30) |
-14.05 | -33.18% | 45,892,837 | -3 | -0.0 |
16.87
42.35
28.30
|
36 tháng
(2021-10-05) |
-21.71 | -43.41% | 65,258,815 | -255 | -0.0 |
16.87
89.47
28.30
|
60 tháng
(2019-10-16) |
19.09 | 207.42% | 91,326,473 | -682,052 | -21.1 |
8.93
89.47
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
1.56
|
115,000 | 1.46 | 1.56 | 1.51 | 0 | 0 | 0 |
19/04/2012 |
1.46
|
11,000 | 1.38 | 1.46 | 1.46 | 0 | 0 | 0 |
18/04/2012 |
1.38
|
4,300 | 1.29 | 1.38 | 1.38 | 0 | 0 | 0 |
17/04/2012 |
1.29
|
67,500 | 1.21 | 1.29 | 1.29 | 0 | 0 | 0 |
16/04/2012 |
1.21
|
83,000 | 1.14 | 1.21 | 1.21 | 0 | 0 | 0 |
13/04/2012 |
1.14
|
7,900 | 1.17 | 1.21 | 1.10 | 0 | 0 | 0 |
12/04/2012 |
1.17
|
13,700 | 1.14 | 1.22 | 1.12 | 0 | 0 | 0 |
11/04/2012 |
1.14
|
5,800 | 1.13 | 1.14 | 1.10 | 0 | 0 | 0 |
10/04/2012 |
1.13
|
2,000 | 1.16 | 1.16 | 1.13 | 0 | 0 | 0 |
09/04/2012 |
1.16
|
4,400 | 1.13 | 1.16 | 1.13 | 0 | 0 | 0 |
06/04/2012 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
05/04/2012 |
1.13
|
100 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
04/04/2012 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
03/04/2012 |
1.13
|
500 | 1.12 | 1.13 | 1.13 | 0 | 0 | 0 |
30/03/2012 |
1.12
|
11,200 | 1.08 | 1.12 | 1.11 | 0 | 0 | 0 |
29/03/2012 |
1.08
|
100 | 1.16 | 1.16 | 1.08 | 0 | 0 | 0 |
28/03/2012 |
1.16
|
600 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
27/03/2012 |
1.16
|
2,200 | 1.18 | 1.18 | 1.10 | 0 | 0 | 0 |
26/03/2012 |
1.18
|
2,400 | 1.16 | 1.21 | 1.11 | 0 | 0 | 0 |
23/03/2012 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
22/03/2012 |
1.16
|
200 | 1.14 | 1.16 | 1.16 | 0 | 0 | 0 |
21/03/2012 |
1.14
|
12,200 | 1.10 | 1.14 | 1.13 | 0 | 0 | 0 |
20/03/2012 |
1.10
|
1,200 | 1.12 | 1.14 | 1.10 | 0 | 0 | 0 |
19/03/2012 |
1.12
|
8,900 | 1.14 | 1.14 | 1.12 | 0 | 0 | 0 |
16/03/2012 |
1.14
|
1,800 | 1.13 | 1.21 | 1.14 | 0 | 0 | 0 |
15/03/2012 |
1.13
|
6,100 | 1.10 | 1.18 | 1.13 | 0 | 0 | 0 |
14/03/2012 |
1.10
|
600 | 1.14 | 1.14 | 1.07 | 0 | 0 | 0 |
13/03/2012 |
1.14
|
4,800 | 1.14 | 1.22 | 1.09 | 0 | 0 | 0 |
12/03/2012 |
1.14
|
1,200 | 1.09 | 1.17 | 1.14 | 0 | 0 | 0 |
09/03/2012 |
1.09
|
18,600 | 1.11 | 1.23 | 1.09 | 0 | 0 | 0 |
08/03/2012 |
1.11
|
9,000 | 1.18 | 1.25 | 1.11 | 0 | 0 | 0 |
07/03/2012 |
1.18
|
16,300 | 1.25 | 1.25 | 1.18 | 0 | 0 | 0 |
06/03/2012 |
1.25
|
100 | 1.19 | 1.25 | 1.25 | 0 | 0 | 0 |
05/03/2012 |
1.19
|
61,700 | 1.12 | 1.21 | 1.19 | 0 | 0 | 0 |
02/03/2012 |
1.12
|
4,300 | 1.17 | 1.17 | 1.11 | 0 | 0 | 0 |
01/03/2012 |
1.17
|
5,500 | 1.25 | 1.25 | 1.16 | 0 | 0 | 0 |
29/02/2012 |
1.25
|
700 | 1.18 | 1.25 | 1.12 | 0 | 0 | 0 |
28/02/2012 |
1.18
|
1,300 | 1.27 | 1.27 | 1.18 | 0 | 0 | 0 |
27/02/2012 |
1.27
|
2,700 | 1.21 | 1.27 | 1.22 | 0 | 0 | 0 |
24/02/2012 |
1.21
|
2,300 | 1.36 | 1.36 | 1.21 | 0 | 0 | 0 |
23/02/2012 |
1.36
|
800 | 1.27 | 1.36 | 1.25 | 0 | 0 | 0 |
22/02/2012 |
1.27
|
1,800 | 1.27 | 1.33 | 1.25 | 0 | 0 | 0 |
21/02/2012 |
1.27
|
2,200 | 1.21 | 1.27 | 1.21 | 0 | 0 | 0 |
20/02/2012 |
1.21
|
1,500 | 1.16 | 1.21 | 1.19 | 0 | 0 | 0 |
17/02/2012 |
1.16
|
1,700 | 1.10 | 1.16 | 1.13 | 0 | 0 | 0 |
16/02/2012 |
1.10
|
1,100 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
15/02/2012 |
1.10
|
1,900 | 1.12 | 1.12 | 1.06 | 0 | 0 | 0 |
14/02/2012 |
1.12
|
1,000 | 1.10 | 1.12 | 1.10 | 0 | 0 | 0 |
13/02/2012 |
1.10
|
1,300 | 1.10 | 1.11 | 1.10 | 0 | 0 | 0 |
10/02/2012 |
1.10
|
3,400 | 1.14 | 1.14 | 1.07 | 0 | 0 | 0 |
09/02/2012 |
1.14
|
500 | 1.16 | 1.16 | 1.14 | 0 | 0 | 0 |
08/02/2012 |
1.16
|
3,000 | 1.18 | 1.19 | 1.10 | 0 | 0 | 0 |
07/02/2012 |
1.18
|
1,000 | 1.29 | 1.29 | 1.18 | 0 | 0 | 0 |
06/02/2012 |
1.29
|
1,800 | 1.23 | 1.31 | 1.16 | 0 | 0 | 0 |
03/02/2012 |
1.23
|
400 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 |
02/02/2012 |
1.23
|
5,200 | 1.27 | 1.32 | 1.18 | 0 | 2,000 | -0.0 |
01/02/2012 |
1.27
|
200 | 1.24 | 1.27 | 1.27 | 0 | 0 | 0 |
31/01/2012 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 |
30/01/2012 |
1.24
|
1,000 | 1.17 | 1.24 | 1.24 | 0 | 0 | 0 |
20/01/2012 |
1.17
|
2,200 | 1.12 | 1.19 | 1.03 | 0 | 0 | 0 |
19/01/2012 |
1.12
|
1,200 | 1.14 | 1.14 | 1.07 | 0 | 0 | 0 |
18/01/2012 |
1.14
|
300 | 1.10 | 1.14 | 1.14 | 0 | 0 | 0 |
17/01/2012 |
1.10
|
1,400 | 1.10 | 1.16 | 1.10 | 1,300 | 0 | 0.0 |
16/01/2012 |
1.10
|
28,700 | 1.10 | 1.18 | 1.09 | 700 | 0 | 0.0 |
13/01/2012 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
12/01/2012 |
1.10
|
100 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
11/01/2012 |
1.10
|
100 | 1.08 | 1.10 | 1.10 | 0 | 0 | 0 |
10/01/2012 |
1.08
|
500 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
09/01/2012 |
1.08
|
200 | 1.05 | 1.08 | 1.08 | 0 | 0 | 0 |
06/01/2012 |
1.05
|
1,200 | 1.02 | 1.10 | 1.01 | 0 | 0 | 0 |
05/01/2012 |
1.02
|
1,000 | 1.07 | 1.13 | 1.02 | 0 | 0 | 0 |
04/01/2012 |
1.07
|
3,100 | 1.14 | 1.14 | 1.07 | 0 | 0 | 0 |
03/01/2012 |
1.14
|
1,000 | 1.00 | 1.14 | 1.14 | 0 | 0 | 0 |
30/12/2011 |
1.00
|
8,300 | 1.07 | 1.13 | 1.00 | 0 | 0 | 0 |
29/12/2011 |
1.07
|
0 | 1.06 | 1.07 | 1.07 | 0 | 0 | 0 |
28/12/2011 |
1.06
|
5,900 | 1.07 | 1.11 | 1.00 | 0 | 0 | 0 |
27/12/2011 |
1.07
|
3,200 | 1.02 | 1.10 | 1.02 | 0 | 0 | 0 |
26/12/2011 |
1.02
|
6,600 | 1.11 | 1.13 | 1.02 | 0 | 0 | 0 |
23/12/2011 |
1.11
|
2,600 | 1.02 | 1.16 | 1.05 | 0 | 0 | 0 |
22/12/2011 |
1.02
|
1,900 | 1.12 | 1.14 | 1.02 | 0 | 0 | 0 |
21/12/2011 |
1.12
|
8,200 | 1.16 | 1.16 | 1.02 | 0 | 0 | 0 |
20/12/2011 |
1.16
|
5,400 | 1.10 | 1.16 | 1.02 | 0 | 0 | 0 |
19/12/2011 |
1.10
|
1,200 | 1.12 | 1.12 | 1.10 | 0 | 0 | 0 |
16/12/2011 |
1.12
|
1,000 | 1.10 | 1.16 | 1.10 | 0 | 0 | 0 |
15/12/2011 |
1.10
|
100 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
14/12/2011 |
1.10
|
1,000 | 1.12 | 1.12 | 1.10 | 0 | 0 | 0 |
13/12/2011 |
1.12
|
4,400 | 1.12 | 1.12 | 1.05 | 0 | 0 | 0 |
12/12/2011 |
1.12
|
3,000 | 1.10 | 1.12 | 1.12 | 0 | 0 | 0 |
09/12/2011 |
1.10
|
2,400 | 1.17 | 1.17 | 1.10 | 0 | 0 | 0 |
08/12/2011 |
1.17
|
300 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 |
07/12/2011 |
1.17
|
0 | 1.18 | 1.17 | 1.17 | 0 | 0 | 0 |
06/12/2011 |
1.18
|
1,900 | 1.18 | 1.18 | 1.02 | 0 | 0 | 0 |
05/12/2011 |
1.18
|
3,600 | 1.10 | 1.18 | 1.02 | 0 | 0 | 0 |
02/12/2011 |
1.10
|
200 | 1.18 | 1.18 | 1.10 | 0 | 0 | 0 |
01/12/2011 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 |
30/11/2011 |
1.18
|
100 | 1.27 | 1.27 | 1.18 | 0 | 0 | 0 |
29/11/2011 |
1.27
|
100 | 1.25 | 1.27 | 1.27 | 0 | 0 | 0 |
28/11/2011 |
1.25
|
100 | 1.16 | 1.25 | 1.25 | 0 | 0 | 0 |
25/11/2011 |
1.16
|
300 | 1.32 | 1.32 | 1.16 | 0 | 0 | 0 |
24/11/2011 |
1.32
|
1,300 | 1.29 | 1.32 | 1.20 | 0 | 0 | 0 |