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) |
20/04/2012 |
1.77
|
152,100 | 1.81 | 1.88 | 1.74 | 0 | 0 | 0 |
19/04/2012 |
1.81
|
464,800 | 1.70 | 1.81 | 1.74 | 62,300 | 0 | 0.3 |
18/04/2012 |
1.70
|
343,700 | 1.59 | 1.70 | 1.56 | 0 | 2,700 | -0.0 |
17/04/2012 |
1.59
|
40,200 | 1.63 | 1.66 | 1.56 | 0 | 0 | 0 |
16/04/2012 |
1.63
|
105,300 | 1.59 | 1.66 | 1.48 | 0 | 0 | 0 |
13/04/2012 |
1.59
|
166,400 | 1.63 | 1.63 | 1.52 | 0 | 0 | 0 |
12/04/2012 |
1.63
|
94,200 | 1.66 | 1.74 | 1.63 | 0 | 0 | 0 |
11/04/2012 |
1.66
|
168,600 | 1.59 | 1.70 | 1.56 | 0 | 0 | 0 |
10/04/2012 |
1.59
|
26,000 | 1.63 | 1.70 | 1.59 | 0 | 0 | 0 |
09/04/2012 |
1.63
|
129,600 | 1.56 | 1.66 | 1.56 | 0 | 0 | 0 |
06/04/2012 |
1.56
|
76,100 | 1.52 | 1.59 | 1.52 | 0 | 0 | 0 |
05/04/2012 |
1.52
|
80,200 | 1.45 | 1.52 | 1.45 | 0 | 0 | 0 |
04/04/2012 |
1.45
|
63,400 | 1.52 | 1.56 | 1.45 | 0 | 0 | 0 |
03/04/2012 |
1.52
|
62,900 | 1.45 | 1.52 | 1.41 | 0 | 0 | 0 |
30/03/2012 |
1.45
|
99,000 | 1.56 | 1.56 | 1.45 | 0 | 0 | 0 |
29/03/2012 |
1.56
|
126,300 | 1.66 | 1.74 | 1.56 | 0 | 0 | 0 |
28/03/2012 |
1.66
|
186,700 | 1.70 | 1.70 | 1.56 | 0 | 0 | 0 |
27/03/2012 |
1.70
|
206,000 | 1.77 | 1.85 | 1.66 | 0 | 5,500 | -0.0 |
26/03/2012 |
1.77
|
152,100 | 1.70 | 1.77 | 1.66 | 0 | 0 | 0 |
23/03/2012 |
1.70
|
274,900 | 1.63 | 1.70 | 1.59 | 100 | 0 | 0.0 |
22/03/2012 |
1.63
|
160,200 | 1.59 | 1.66 | 1.56 | 0 | 0 | 0 |
21/03/2012 |
1.59
|
142,500 | 1.52 | 1.59 | 1.56 | 0 | 0 | 0 |
20/03/2012 |
1.52
|
87,200 | 1.45 | 1.52 | 1.45 | 0 | 0 | 0 |
19/03/2012 |
1.45
|
75,100 | 1.48 | 1.52 | 1.45 | 0 | 0 | 0 |
16/03/2012 |
1.48
|
212,900 | 1.48 | 1.52 | 1.48 | 0 | 0 | 0 |
15/03/2012 |
1.48
|
105,300 | 1.37 | 1.48 | 1.37 | 0 | 0 | 0 |
14/03/2012 |
1.37
|
76,300 | 1.45 | 1.48 | 1.34 | 0 | 16,500 | -0.1 |
13/03/2012 |
1.45
|
118,800 | 1.41 | 1.45 | 1.37 | 0 | 0 | 0 |
12/03/2012 |
1.41
|
135,300 | 1.45 | 1.48 | 1.41 | 0 | 0 | 0 |
09/03/2012 |
1.45
|
86,700 | 1.45 | 1.52 | 1.41 | 0 | 0 | 0 |
08/03/2012 |
1.45
|
198,400 | 1.56 | 1.56 | 1.45 | 0 | 0 | 0 |
07/03/2012 |
1.56
|
254,200 | 1.48 | 1.56 | 1.41 | 0 | 0 | 0 |
06/03/2012 |
1.48
|
471,700 | 1.41 | 1.48 | 1.45 | 0 | 0 | 0 |
05/03/2012 |
1.41
|
8,000 | 1.34 | 1.41 | 1.41 | 0 | 0 | 0 |
02/03/2012 |
1.34
|
51,900 | 1.34 | 1.34 | 1.30 | 0 | 0 | 0 |
01/03/2012 |
1.34
|
258,400 | 1.37 | 1.37 | 1.27 | 0 | 0 | 0 |
29/02/2012 |
1.37
|
170,800 | 1.34 | 1.41 | 1.34 | 0 | 0 | 0 |
28/02/2012 |
1.34
|
282,900 | 1.34 | 1.41 | 1.34 | 0 | 0 | 0 |
27/02/2012 |
1.34
|
15,800 | 1.27 | 1.34 | 1.34 | 0 | 0 | 0 |
24/02/2012 |
1.27
|
57,100 | 1.19 | 1.27 | 1.27 | 0 | 0 | 0 |
23/02/2012 |
1.19
|
82,000 | 1.16 | 1.19 | 1.16 | 0 | 6,600 | -0.0 |
22/02/2012 |
1.16
|
150,500 | 1.12 | 1.16 | 1.09 | 0 | 0 | 0 |
21/02/2012 |
1.12
|
109,600 | 1.19 | 1.27 | 1.12 | 0 | 11,000 | -0.0 |
20/02/2012 |
1.19
|
44,900 | 1.16 | 1.19 | 1.12 | 0 | 0 | 0 |
17/02/2012 |
1.16
|
41,200 | 1.09 | 1.16 | 1.12 | 0 | 0 | 0 |
16/02/2012 |
1.09
|
63,500 | 1.12 | 1.12 | 1.09 | 0 | 0 | 0 |
15/02/2012 |
1.12
|
169,600 | 1.12 | 1.19 | 1.09 | 0 | 0 | 0 |
14/02/2012 |
1.12
|
57,600 | 1.16 | 1.23 | 1.12 | 0 | 0 | 0 |
13/02/2012 |
1.16
|
32,600 | 1.16 | 1.23 | 1.16 | 0 | 0 | 0 |
10/02/2012 |
1.16
|
62,000 | 1.19 | 1.27 | 1.12 | 0 | 0 | 0 |
09/02/2012 |
1.19
|
74,700 | 1.23 | 1.27 | 1.16 | 0 | 0 | 0 |
08/02/2012 |
1.23
|
76,200 | 1.19 | 1.27 | 1.16 | 0 | 0 | 0 |
07/02/2012 |
1.19
|
56,900 | 1.16 | 1.23 | 1.16 | 0 | 0 | 0 |
06/02/2012 |
1.16
|
59,400 | 1.19 | 1.19 | 1.16 | 0 | 0 | 0 |
03/02/2012 |
1.19
|
136,900 | 1.23 | 1.30 | 1.16 | 0 | 0 | 0 |
02/02/2012 |
1.23
|
88,500 | 1.16 | 1.23 | 1.19 | 0 | 0 | 0 |
01/02/2012 |
1.16
|
65,800 | 1.23 | 1.23 | 1.16 | 0 | 0 | 0 |
31/01/2012 |
1.23
|
181,000 | 1.16 | 1.23 | 1.16 | 0 | 0 | 0 |
30/01/2012 |
1.16
|
12,700 | 1.12 | 1.16 | 1.12 | 0 | 0 | 0 |
20/01/2012 |
1.12
|
79,600 | 1.12 | 1.19 | 1.12 | 0 | 0 | 0 |
19/01/2012 |
1.12
|
30,800 | 1.05 | 1.12 | 1.12 | 0 | 0 | 0 |
18/01/2012 |
1.05
|
59,100 | 1.01 | 1.05 | 1.01 | 0 | 0 | 0 |
17/01/2012 |
1.01
|
155,800 | 1.01 | 1.01 | 0.98 | 0 | 0 | 0 |
16/01/2012 |
1.01
|
68,700 | 0.98 | 1.01 | 0.98 | 0 | 0 | 0 |
13/01/2012 |
0.98
|
41,300 | 0.98 | 1.01 | 0.98 | 0 | 0 | 0 |
12/01/2012 |
0.98
|
64,400 | 1.01 | 1.01 | 0.98 | 0 | 0 | 0 |
11/01/2012 |
1.01
|
33,700 | 0.98 | 1.01 | 0.98 | 0 | 0 | 0 |
10/01/2012 |
0.98
|
73,800 | 0.94 | 0.98 | 0.94 | 0 | 0 | 0 |
09/01/2012 |
0.94
|
62,300 | 0.98 | 0.98 | 0.94 | 0 | 0 | 0 |
06/01/2012 |
0.98
|
65,100 | 1.05 | 1.05 | 0.98 | 0 | 0 | 0 |
05/01/2012 |
1.05
|
51,700 | 1.09 | 1.09 | 0.98 | 0 | 0 | 0 |
04/01/2012 |
1.09
|
11,000 | 1.09 | 1.09 | 1.05 | 0 | 0 | 0 |
03/01/2012 |
1.09
|
5,800 | 1.12 | 1.16 | 1.09 | 0 | 0 | 0 |
30/12/2011 |
1.12
|
37,000 | 1.09 | 1.16 | 1.09 | 0 | 0 | 0 |
29/12/2011 |
1.09
|
28,600 | 1.09 | 1.09 | 1.01 | 0 | 0 | 0 |
28/12/2011 |
1.09
|
59,800 | 1.05 | 1.09 | 0.98 | 0 | 0 | 0 |
27/12/2011 |
1.05
|
59,200 | 1.12 | 1.12 | 1.05 | 0 | 0 | 0 |
26/12/2011 |
1.12
|
29,200 | 1.23 | 1.23 | 1.12 | 0 | 0 | 0 |
23/12/2011 |
1.23
|
31,200 | 1.27 | 1.27 | 1.19 | 100 | 0 | 0.0 |
22/12/2011 |
1.27
|
35,800 | 1.34 | 1.34 | 1.27 | 0 | 0 | 0 |
21/12/2011 |
1.34
|
30,100 | 1.41 | 1.41 | 1.34 | 0 | 0 | 0 |
20/12/2011 |
1.41
|
13,700 | 1.45 | 1.45 | 1.41 | 0 | 0 | 0 |
19/12/2011 |
1.45
|
30,100 | 1.41 | 1.48 | 1.41 | 0 | 0 | 0 |
16/12/2011 |
1.41
|
31,100 | 1.37 | 1.45 | 1.41 | 0 | 0 | 0 |
15/12/2011 |
1.37
|
55,400 | 1.45 | 1.48 | 1.37 | 0 | 0 | 0 |
14/12/2011 |
1.45
|
27,200 | 1.52 | 1.52 | 1.45 | 0 | 0 | 0 |
13/12/2011 |
1.52
|
10,000 | 1.56 | 1.59 | 1.52 | 0 | 0 | 0 |
12/12/2011 |
1.56
|
46,800 | 1.52 | 1.63 | 1.52 | 0 | 0 | 0 |
09/12/2011 |
1.52
|
69,400 | 1.56 | 1.63 | 1.52 | 0 | 0 | 0 |
08/12/2011 |
1.56
|
77,100 | 1.66 | 1.66 | 1.56 | 0 | 0 | 0 |
07/12/2011 |
1.66
|
23,800 | 1.74 | 1.74 | 1.66 | 1,400 | 0 | 0.0 |
06/12/2011 |
1.74
|
68,000 | 1.70 | 1.81 | 1.74 | 0 | 0 | 0 |
05/12/2011 |
1.70
|
37,800 | 1.66 | 1.70 | 1.70 | 0 | 0 | 0 |
02/12/2011 |
1.66
|
20,200 | 1.56 | 1.66 | 1.52 | 0 | 0 | 0 |
01/12/2011 |
1.56
|
52,600 | 1.56 | 1.63 | 1.56 | 0 | 0 | 0 |
30/11/2011 |
1.56
|
15,400 | 1.63 | 1.66 | 1.56 | 0 | 0 | 0 |
29/11/2011 |
1.63
|
36,500 | 1.70 | 1.70 | 1.63 | 0 | 0 | 0 |
28/11/2011 |
1.70
|
60,300 | 1.59 | 1.70 | 1.66 | 0 | 0 | 0 |
25/11/2011 |
1.59
|
35,300 | 1.63 | 1.63 | 1.59 | 0 | 0 | 0 |
24/11/2011 |
1.63
|
27,300 | 1.66 | 1.66 | 1.59 | 0 | 0 | 0 |