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) |
-1.85 | -6.85% | 13,865,600 | -33,600 | -1.2 |
23.95
27.10
25.15
|
2 tháng
(2024-07-22) |
-3.85 | -13.28% | 40,263,000 | -77,475 | -2.0 |
22.80
30.60
25.15
|
3 tháng
(2024-06-21) |
-7.45 | -22.85% | 62,940,700 | 173,825 | 5.9 |
22.80
32.60
25.15
|
6 tháng
(2024-03-25) |
4.90 | 24.20% | 120,952,500 | 152,325 | 3.4 |
18.50
32.60
25.15
|
12 tháng
(2023-09-25) |
6.25 | 33.07% | 159,418,200 | 195,025 | 3.9 |
14.10
32.60
25.15
|
24 tháng
(2022-09-30) |
4.15 | 19.76% | 239,789,700 | 237,045 | 4.8 |
7.69
32.60
25.15
|
36 tháng
(2021-10-05) |
2.83 | 12.67% | 298,609,400 | 203,009 | 4.9 |
7.69
75.12
25.15
|
60 tháng
(2019-10-16) |
21.95 | 685.39% | 348,222,300 | -1,711,686 | -45.8 |
3.07
75.12
25.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
1.72
|
31,600 | 1.84 | 1.87 | 1.72 | 0 | 0 | 0 |
19/04/2012 |
1.84
|
78,000 | 1.74 | 1.84 | 1.74 | 0 | 0 | 0 |
18/04/2012 |
1.74
|
145,100 | 1.64 | 1.74 | 1.72 | 0 | 0 | 0 |
17/04/2012 |
1.64
|
11,400 | 1.54 | 1.64 | 1.64 | 0 | 0 | 0 |
16/04/2012 |
1.54
|
48,000 | 1.46 | 1.54 | 1.54 | 19,800 | 0 | 0.1 |
13/04/2012 |
1.46
|
18,200 | 1.38 | 1.46 | 1.46 | 0 | 0 | 0 |
12/04/2012 |
1.38
|
49,800 | 1.31 | 1.38 | 1.38 | 0 | 0 | 0 |
11/04/2012 |
1.31
|
78,000 | 1.23 | 1.31 | 1.26 | 10,000 | 0 | 0.1 |
10/04/2012 |
1.23
|
2,100 | 1.20 | 1.23 | 1.15 | 0 | 0 | 0 |
09/04/2012 |
1.20
|
1,900 | 1.23 | 1.23 | 1.20 | 0 | 0 | 0 |
06/04/2012 |
1.23
|
8,100 | 1.26 | 1.26 | 1.18 | 0 | 0 | 0 |
05/04/2012 |
1.26
|
7,100 | 1.20 | 1.28 | 1.20 | 0 | 0 | 0 |
04/04/2012 |
1.20
|
9,600 | 1.23 | 1.23 | 1.20 | 0 | 0 | 0 |
03/04/2012 |
1.23
|
17,400 | 1.15 | 1.23 | 1.10 | 0 | 0 | 0 |
30/03/2012 |
1.15
|
2,700 | 1.23 | 1.23 | 1.15 | 0 | 0 | 0 |
29/03/2012 |
1.23
|
25,400 | 1.28 | 1.28 | 1.20 | 0 | 0 | 0 |
28/03/2012 |
1.28
|
24,300 | 1.28 | 1.28 | 1.20 | 0 | 0 | 0 |
27/03/2012 |
1.28
|
46,500 | 1.36 | 1.36 | 1.28 | 0 | 0 | 0 |
26/03/2012 |
1.36
|
4,400 | 1.36 | 1.41 | 1.36 | 0 | 0 | 0 |
23/03/2012 |
1.36
|
33,300 | 1.31 | 1.38 | 1.28 | 0 | 0 | 0 |
22/03/2012 |
1.31
|
44,600 | 1.26 | 1.33 | 1.28 | 0 | 0 | 0 |
21/03/2012 |
1.26
|
8,600 | 1.26 | 1.28 | 1.23 | 0 | 0 | 0 |
20/03/2012 |
1.26
|
33,200 | 1.23 | 1.26 | 1.15 | 0 | 0 | 0 |
19/03/2012 |
1.23
|
3,100 | 1.18 | 1.28 | 1.18 | 0 | 0 | 0 |
16/03/2012 |
1.18
|
18,800 | 1.28 | 1.31 | 1.18 | 0 | 0 | 0 |
15/03/2012 |
1.28
|
8,500 | 1.20 | 1.28 | 1.18 | 0 | 0 | 0 |
14/03/2012 |
1.20
|
600 | 1.15 | 1.20 | 1.15 | 0 | 0 | 0 |
13/03/2012 |
1.15
|
2,000 | 1.20 | 1.23 | 1.15 | 0 | 0 | 0 |
12/03/2012 |
1.20
|
16,800 | 1.20 | 1.20 | 1.13 | 0 | 0 | 0 |
09/03/2012 |
1.20
|
37,200 | 1.26 | 1.28 | 1.20 | 0 | 0 | 0 |
08/03/2012 |
1.26
|
53,300 | 1.33 | 1.33 | 1.26 | 0 | 0 | 0 |
07/03/2012 |
1.33
|
57,200 | 1.36 | 1.38 | 1.33 | 0 | 0 | 0 |
06/03/2012 |
1.36
|
93,500 | 1.38 | 1.46 | 1.31 | 0 | 10,000 | -0.1 |
05/03/2012 |
1.38
|
73,600 | 1.33 | 1.38 | 1.36 | 0 | 0 | 0 |
02/03/2012 |
1.33
|
70,000 | 1.31 | 1.36 | 1.26 | 0 | 0 | 0 |
01/03/2012 |
1.31
|
52,900 | 1.33 | 1.33 | 1.26 | 0 | 0 | 0 |
29/02/2012 |
1.33
|
42,800 | 1.23 | 1.33 | 1.26 | 0 | 0 | 0 |
28/02/2012 |
1.23
|
74,000 | 1.20 | 1.28 | 1.20 | 0 | 0 | 0 |
27/02/2012 |
1.20
|
56,500 | 1.13 | 1.20 | 1.13 | 0 | 0 | 0 |
24/02/2012 |
1.13
|
148,800 | 1.08 | 1.13 | 1.08 | 0 | 0 | 0 |
23/02/2012 |
1.08
|
25,700 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
22/02/2012 |
1.08
|
84,600 | 1.02 | 1.08 | 0.97 | 0 | 0 | 0 |
21/02/2012 |
1.02
|
114,100 | 1.05 | 1.10 | 1.00 | 0 | 0 | 0 |
20/02/2012 |
1.05
|
17,400 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
17/02/2012 |
1.05
|
152,000 | 0.97 | 1.05 | 0.97 | 0 | 0 | 0 |
16/02/2012 |
0.97
|
109,500 | 1.02 | 1.08 | 0.97 | 0 | 0 | 0 |
15/02/2012 |
1.02
|
129,200 | 0.97 | 1.02 | 1.00 | 0 | 0 | 0 |
14/02/2012 |
0.97
|
27,200 | 0.95 | 0.97 | 0.95 | 0 | 0 | 0 |
13/02/2012 |
0.95
|
210,200 | 0.92 | 0.95 | 0.90 | 0 | 0 | 0 |
10/02/2012 |
0.92
|
163,600 | 0.90 | 0.92 | 0.87 | 0 | 0 | 0 |
09/02/2012 |
0.90
|
95,400 | 0.90 | 0.90 | 0.85 | 0 | 0 | 0 |
08/02/2012 |
0.90
|
89,800 | 0.85 | 0.90 | 0.85 | 0 | 0 | 0 |
07/02/2012 |
0.85
|
50,800 | 0.87 | 0.90 | 0.82 | 0 | 0 | 0 |
06/02/2012 |
0.87
|
94,600 | 0.90 | 0.90 | 0.87 | 0 | 0 | 0 |
03/02/2012 |
0.90
|
95,900 | 0.87 | 0.92 | 0.87 | 0 | 0 | 0 |
02/02/2012 |
0.87
|
65,100 | 0.82 | 0.87 | 0.82 | 0 | 0 | 0 |
01/02/2012 |
0.82
|
131,200 | 0.85 | 0.85 | 0.82 | 0 | 0 | 0 |
31/01/2012 |
0.85
|
196,600 | 0.90 | 0.92 | 0.85 | 0 | 0 | 0 |
30/01/2012 |
0.90
|
236,900 | 0.95 | 0.95 | 0.90 | 10,000 | 0 | 0.0 |
20/01/2012 |
0.95
|
191,700 | 0.90 | 0.95 | 0.92 | 0 | 0 | 0 |
19/01/2012 |
0.90
|
300 | 0.85 | 0.90 | 0.90 | 0 | 0 | 0 |
18/01/2012 |
0.85
|
21,400 | 0.79 | 0.85 | 0.85 | 0 | 0 | 0 |
17/01/2012 |
0.79
|
109,300 | 0.77 | 0.79 | 0.77 | 0 | 0 | 0 |
16/01/2012 |
0.77
|
300,100 | 0.74 | 0.79 | 0.74 | 0 | 0 | 0 |
13/01/2012 |
0.74
|
92,500 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 |
12/01/2012 |
0.74
|
58,400 | 0.74 | 0.74 | 0.72 | 0 | 0 | 0 |
11/01/2012 |
0.74
|
246,400 | 0.72 | 0.74 | 0.72 | 12,000 | 0 | 0.0 |
10/01/2012 |
0.72
|
247,300 | 0.77 | 0.77 | 0.72 | 0 | 0 | 0 |
09/01/2012 |
0.77
|
11,600 | 0.79 | 0.82 | 0.74 | 0 | 0 | 0 |
06/01/2012 |
0.79
|
202,300 | 0.74 | 0.79 | 0.77 | 0 | 0 | 0 |
05/01/2012 |
0.74
|
9,800 | 0.72 | 0.74 | 0.74 | 0 | 0 | 0 |
04/01/2012 |
0.72
|
51,700 | 0.74 | 0.74 | 0.69 | 0 | 0 | 0 |
03/01/2012 |
0.74
|
40,000 | 0.74 | 0.77 | 0.72 | 0 | 0 | 0 |
30/12/2011 |
0.74
|
48,500 | 0.74 | 0.74 | 0.72 | 0 | 0 | 0 |
29/12/2011 |
0.74
|
11,100 | 0.74 | 0.77 | 0.74 | 0 | 0 | 0 |
28/12/2011 |
0.74
|
19,700 | 0.74 | 0.74 | 0.72 | 0 | 0 | 0 |
27/12/2011 |
0.74
|
10,700 | 0.69 | 0.74 | 0.72 | 0 | 0 | 0 |
26/12/2011 |
0.69
|
12,900 | 0.72 | 0.74 | 0.69 | 0 | 0 | 0 |
23/12/2011 |
0.72
|
47,100 | 0.74 | 0.74 | 0.69 | 0 | 0 | 0 |
22/12/2011 |
0.74
|
4,000 | 0.79 | 0.79 | 0.74 | 0 | 0 | 0 |
21/12/2011 |
0.79
|
25,200 | 0.79 | 0.79 | 0.77 | 0 | 0 | 0 |
20/12/2011 |
0.79
|
2,100 | 0.82 | 0.82 | 0.79 | 0 | 0 | 0 |
19/12/2011 |
0.82
|
9,600 | 0.87 | 0.87 | 0.82 | 0 | 0 | 0 |
16/12/2011 |
0.87
|
28,600 | 0.92 | 0.92 | 0.87 | 0 | 0 | 0 |
15/12/2011 |
0.92
|
5,500 | 0.97 | 0.97 | 0.92 | 0 | 0 | 0 |
14/12/2011 |
0.97
|
14,700 | 1.02 | 1.02 | 0.97 | 0 | 0 | 0 |
13/12/2011 |
1.02
|
2,400 | 1.02 | 1.02 | 1.00 | 0 | 0 | 0 |
12/12/2011 |
1.02
|
3,200 | 1.10 | 1.10 | 1.02 | 0 | 0 | 0 |
09/12/2011 |
1.10
|
11,600 | 1.13 | 1.13 | 1.08 | 0 | 0 | 0 |
08/12/2011 |
1.13
|
10,000 | 1.15 | 1.15 | 1.13 | 0 | 0 | 0 |
07/12/2011 |
1.15
|
38,600 | 1.15 | 1.18 | 1.15 | 0 | 0 | 0 |
06/12/2011 |
1.15
|
10,700 | 1.20 | 1.20 | 1.15 | 0 | 0 | 0 |
05/12/2011 |
1.20
|
136,000 | 1.15 | 1.20 | 1.05 | 0 | 0 | 0 |
02/12/2011 |
1.15
|
8,100 | 1.20 | 1.20 | 1.13 | 0 | 0 | 0 |
01/12/2011 |
1.20
|
3,800 | 1.28 | 1.28 | 1.20 | 0 | 0 | 0 |
30/11/2011 |
1.28
|
100 | 1.31 | 1.31 | 1.28 | 0 | 0 | 0 |
29/11/2011 |
1.31
|
1,100 | 1.38 | 1.38 | 1.31 | 0 | 0 | 0 |
28/11/2011 |
1.38
|
700 | 1.46 | 1.46 | 1.38 | 0 | 0 | 0 |
25/11/2011 |
1.46
|
1,000 | 1.51 | 1.51 | 1.46 | 0 | 0 | 0 |
24/11/2011 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |