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) |
23/04/2012 |
1.26
|
8,500 | 1.26 | 1.28 | 1.26 | 0 | 0 | 0 |
20/04/2012 |
1.26
|
19,200 | 1.28 | 1.28 | 1.21 | 0 | 0 | 0 |
19/04/2012 |
1.28
|
15,400 | 1.31 | 1.31 | 1.26 | 0 | 0 | 0 |
18/04/2012 |
1.31
|
35,000 | 1.26 | 1.31 | 1.23 | 0 | 0 | 0 |
17/04/2012 |
1.26
|
8,400 | 1.28 | 1.36 | 1.26 | 0 | 0 | 0 |
16/04/2012 |
1.28
|
32,600 | 1.18 | 1.28 | 1.23 | 7,100 | 0 | 0.0 |
13/04/2012 |
1.18
|
20,800 | 1.26 | 1.26 | 1.18 | 0 | 0 | 0 |
12/04/2012 |
1.26
|
27,500 | 1.26 | 1.31 | 1.26 | 2,000 | 0 | 0.0 |
11/04/2012 |
1.26
|
15,600 | 1.26 | 1.28 | 1.21 | 0 | 0 | 0 |
10/04/2012 |
1.26
|
11,500 | 1.26 | 1.26 | 1.18 | 0 | 0 | 0 |
09/04/2012 |
1.26
|
13,200 | 1.21 | 1.26 | 1.18 | 0 | 0 | 0 |
06/04/2012 |
1.21
|
15,000 | 1.18 | 1.23 | 1.16 | 0 | 0 | 0 |
05/04/2012 |
1.18
|
9,700 | 1.21 | 1.23 | 1.16 | 0 | 0 | 0 |
04/04/2012 |
1.21
|
38,200 | 1.28 | 1.28 | 1.21 | 0 | 0 | 0 |
03/04/2012 |
1.28
|
51,800 | 1.23 | 1.28 | 1.16 | 0 | 0 | 0 |
30/03/2012 |
1.23
|
33,900 | 1.31 | 1.31 | 1.23 | 0 | 0 | 0 |
29/03/2012 |
1.31
|
37,000 | 1.38 | 1.38 | 1.31 | 0 | 0 | 0 |
28/03/2012 |
1.38
|
61,900 | 1.38 | 1.38 | 1.31 | 0 | 0 | 0 |
27/03/2012 |
1.38
|
71,700 | 1.36 | 1.43 | 1.38 | 0 | 0 | 0 |
26/03/2012 |
1.36
|
31,500 | 1.28 | 1.36 | 1.36 | 0 | 0 | 0 |
23/03/2012 |
1.28
|
38,100 | 1.23 | 1.28 | 1.18 | 0 | 0 | 0 |
22/03/2012 |
1.23
|
5,000 | 1.23 | 1.23 | 1.18 | 0 | 0 | 0 |
21/03/2012 |
1.23
|
38,100 | 1.18 | 1.23 | 1.16 | 0 | 0 | 0 |
20/03/2012 |
1.18
|
33,700 | 1.13 | 1.21 | 1.13 | 0 | 0 | 0 |
19/03/2012 |
1.13
|
61,700 | 1.21 | 1.21 | 1.13 | 0 | 0 | 0 |
16/03/2012 |
1.21
|
6,500 | 1.28 | 1.28 | 1.21 | 0 | 0 | 0 |
15/03/2012 |
1.28
|
34,500 | 1.23 | 1.28 | 1.18 | 0 | 0 | 0 |
14/03/2012 |
1.23
|
11,300 | 1.31 | 1.38 | 1.23 | 0 | 0 | 0 |
13/03/2012 |
1.31
|
100 | 1.23 | 1.31 | 1.31 | 0 | 0 | 0 |
12/03/2012 |
1.23
|
14,600 | 1.31 | 1.31 | 1.23 | 0 | 0 | 0 |
09/03/2012 |
1.31
|
21,400 | 1.33 | 1.33 | 1.31 | 0 | 0 | 0 |
08/03/2012 |
1.33
|
9,200 | 1.36 | 1.43 | 1.33 | 0 | 0 | 0 |
07/03/2012 |
1.36
|
2,200 | 1.38 | 1.38 | 1.36 | 0 | 0 | 0 |
06/03/2012 |
1.38
|
15,500 | 1.51 | 1.51 | 1.38 | 0 | 0 | 0 |
05/03/2012 |
1.51
|
30,700 | 1.46 | 1.51 | 1.43 | 0 | 0 | 0 |
02/03/2012 |
1.46
|
2,800 | 1.43 | 1.46 | 1.36 | 0 | 0 | 0 |
01/03/2012 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
29/02/2012 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
28/02/2012 |
1.43
|
5,800 | 1.51 | 1.51 | 1.43 | 0 | 0 | 0 |
27/02/2012 |
1.51
|
3,400 | 1.43 | 1.56 | 1.51 | 0 | 0 | 0 |
24/02/2012 |
1.43
|
4,100 | 1.46 | 1.51 | 1.43 | 0 | 0 | 0 |
23/02/2012 |
1.46
|
10,300 | 1.38 | 1.46 | 1.41 | 0 | 0 | 0 |
22/02/2012 |
1.38
|
30,000 | 1.48 | 1.48 | 1.38 | 0 | 0 | 0 |
21/02/2012 |
1.48
|
100 | 1.41 | 1.48 | 1.48 | 0 | 0 | 0 |
20/02/2012 |
1.41
|
4,100 | 1.33 | 1.41 | 1.41 | 0 | 0 | 0 |
17/02/2012 |
1.33
|
200 | 1.26 | 1.33 | 1.33 | 0 | 0 | 0 |
16/02/2012 |
1.26
|
2,800 | 1.33 | 1.33 | 1.26 | 0 | 0 | 0 |
15/02/2012 |
1.33
|
400 | 1.26 | 1.33 | 1.33 | 0 | 0 | 0 |
14/02/2012 |
1.26
|
4,800 | 1.31 | 1.33 | 1.26 | 0 | 0 | 0 |
13/02/2012 |
1.31
|
15,400 | 1.36 | 1.43 | 1.31 | 0 | 0 | 0 |
10/02/2012 |
1.36
|
9,500 | 1.43 | 1.51 | 1.36 | 0 | 0 | 0 |
09/02/2012 |
1.43
|
3,900 | 1.43 | 1.48 | 1.43 | 0 | 0 | 0 |
08/02/2012 |
1.43
|
2,500 | 1.36 | 1.43 | 1.41 | 0 | 0 | 0 |
07/02/2012 |
1.36
|
100 | 1.28 | 1.36 | 1.36 | 0 | 0 | 0 |
06/02/2012 |
1.28
|
0 | 1.26 | 1.28 | 1.28 | 0 | 0 | 0 |
03/02/2012 |
1.26
|
4,000 | 1.31 | 1.41 | 1.26 | 0 | 0 | 0 |
02/02/2012 |
1.31
|
6,000 | 1.28 | 1.36 | 1.31 | 0 | 0 | 0 |
01/02/2012 |
1.28
|
3,100 | 1.36 | 1.36 | 1.28 | 0 | 0 | 0 |
31/01/2012 |
1.36
|
6,300 | 1.46 | 1.56 | 1.36 | 0 | 0 | 0 |
30/01/2012 |
1.46
|
100 | 1.38 | 1.46 | 1.46 | 0 | 0 | 0 |
20/01/2012 |
1.38
|
2,000 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 |
19/01/2012 |
1.38
|
1,900 | 1.46 | 1.53 | 1.38 | 0 | 0 | 0 |
18/01/2012 |
1.46
|
100 | 1.56 | 1.56 | 1.46 | 0 | 0 | 0 |
17/01/2012 |
1.56
|
100 | 1.66 | 1.66 | 1.56 | 0 | 0 | 0 |
16/01/2012 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 |
13/01/2012 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 |
12/01/2012 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 |
11/01/2012 |
1.66
|
500 | 1.76 | 1.76 | 1.66 | 0 | 0 | 0 |
10/01/2012 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 |
09/01/2012 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 |
06/01/2012 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 |
05/01/2012 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 |
04/01/2012 |
1.76
|
0 | 1.64 | 1.76 | 1.76 | 0 | 0 | 0 |
03/01/2012 |
1.64
|
2,200 | 1.74 | 1.79 | 1.64 | 0 | 0 | 0 |
30/12/2011 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 |
29/12/2011 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 |
28/12/2011 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 |
27/12/2011 |
1.74
|
200 | 1.69 | 1.74 | 1.74 | 0 | 0 | 0 |
26/12/2011 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
23/12/2011 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
22/12/2011 |
1.69
|
200 | 1.58 | 1.69 | 1.69 | 0 | 0 | 0 |
21/12/2011 |
1.58
|
7,500 | 1.51 | 1.74 | 1.56 | 0 | 0 | 0 |
20/12/2011 |
1.51
|
2,700 | 1.58 | 1.69 | 1.51 | 0 | 0 | 0 |
19/12/2011 |
1.58
|
1,100 | 1.66 | 1.76 | 1.58 | 0 | 0 | 0 |
16/12/2011 |
1.66
|
300 | 1.66 | 1.74 | 1.66 | 0 | 0 | 0 |
15/12/2011 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 |
14/12/2011 |
1.66
|
200 | 1.61 | 1.66 | 1.66 | 0 | 0 | 0 |
13/12/2011 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
12/12/2011 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
09/12/2011 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
08/12/2011 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
07/12/2011 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
06/12/2011 |
1.61
|
5,500 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
05/12/2011 |
1.61
|
6,500 | 1.56 | 1.61 | 1.46 | 0 | 0 | 0 |
02/12/2011 |
1.56
|
1,800 | 1.66 | 1.66 | 1.56 | 0 | 0 | 0 |
01/12/2011 |
1.66
|
100 | 1.58 | 1.66 | 1.66 | 0 | 0 | 0 |
30/11/2011 |
1.58
|
100 | 1.51 | 1.58 | 1.58 | 0 | 0 | 0 |
29/11/2011 |
1.51
|
0 | 1.53 | 1.51 | 1.51 | 0 | 0 | 0 |
28/11/2011 |
1.53
|
3,800 | 1.53 | 1.58 | 1.43 | 0 | 0 | 0 |
25/11/2011 |
1.53
|
1,600 | 1.64 | 1.71 | 1.53 | 0 | 0 | 0 |