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) |
-0.80 | -6.61% | 5,800 | 0 | 0 |
10.80
12.10
11.30
|
2 tháng
(2024-07-22) |
-2.70 | -19.29% | 7,300 | 0 | 0 |
10.80
14
11.30
|
3 tháng
(2024-06-21) |
-0.70 | -5.83% | 12,300 | 0 | 0 |
10.80
14
11.30
|
6 tháng
(2024-03-25) |
-0.11 | -0.96% | 32,400 | 0 | 0 |
10.80
14
11.30
|
12 tháng
(2023-09-25) |
0.08 | 0.72% | 95,900 | 0 | 0 |
10.46
14
11.30
|
24 tháng
(2022-09-30) |
-1.03 | -8.38% | 297,240 | 0 | 0.0 |
9.02
14.82
11.30
|
36 tháng
(2021-10-05) |
1.04 | 10.09% | 2,126,433 | -18,800 | -0.5 |
9.02
21.94
11.30
|
60 tháng
(2019-10-16) |
4.17 | 58.46% | 2,629,301 | 1,500 | -0.2 |
6.39
21.94
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
2.33
|
65,600 | 2.33 | 2.38 | 2.27 | 0 | 0 | 0 |
19/04/2012 |
2.33
|
159,400 | 2.25 | 2.38 | 2.30 | 0 | 0 | 0 |
18/04/2012 |
2.25
|
3,000 | 2.11 | 2.25 | 2.25 | 0 | 0 | 0 |
17/04/2012 |
2.11
|
1,500 | 2.01 | 2.11 | 2.11 | 0 | 0 | 0 |
16/04/2012 |
2.01
|
6,900 | 1.98 | 2.03 | 1.96 | 0 | 0 | 0 |
13/04/2012 |
1.98
|
56,200 | 1.82 | 1.98 | 1.85 | 0 | 0 | 0 |
12/04/2012 |
1.82
|
49,800 | 1.96 | 2.03 | 1.82 | 0 | 0 | 0 |
11/04/2012 |
1.96
|
33,100 | 1.88 | 1.96 | 1.90 | 0 | 0 | 0 |
10/04/2012 |
1.88
|
10,900 | 1.88 | 1.90 | 1.85 | 0 | 0 | 0 |
09/04/2012 |
1.88
|
3,500 | 1.82 | 1.88 | 1.85 | 0 | 0 | 0 |
06/04/2012 |
1.82
|
5,300 | 1.85 | 1.85 | 1.82 | 0 | 0 | 0 |
05/04/2012 |
1.85
|
17,500 | 1.77 | 1.85 | 1.74 | 0 | 0 | 0 |
04/04/2012 |
1.77
|
15,300 | 1.69 | 1.80 | 1.66 | 0 | 0 | 0 |
03/04/2012 |
1.69
|
6,900 | 1.80 | 1.82 | 1.69 | 0 | 0 | 0 |
30/03/2012 |
1.80
|
1,800 | 1.77 | 1.85 | 1.72 | 0 | 0 | 0 |
29/03/2012 |
1.77
|
21,400 | 1.88 | 1.93 | 1.77 | 0 | 0 | 0 |
28/03/2012 |
1.88
|
16,500 | 1.90 | 1.90 | 1.77 | 0 | 0 | 0 |
27/03/2012 |
1.90
|
9,800 | 1.90 | 1.98 | 1.77 | 0 | 0 | 0 |
26/03/2012 |
1.90
|
9,300 | 1.88 | 1.93 | 1.85 | 0 | 0 | 0 |
23/03/2012 |
1.88
|
200 | 1.80 | 1.88 | 1.88 | 0 | 0 | 0 |
22/03/2012 |
1.80
|
1,600 | 1.77 | 1.90 | 1.80 | 0 | 0 | 0 |
21/03/2012 |
1.77
|
16,200 | 1.74 | 1.82 | 1.74 | 0 | 0 | 0 |
20/03/2012 |
1.74
|
12,600 | 1.74 | 1.74 | 1.66 | 0 | 0 | 0 |
19/03/2012 |
1.74
|
3,800 | 1.82 | 1.88 | 1.74 | 0 | 0 | 0 |
16/03/2012 |
1.82
|
14,400 | 1.85 | 1.93 | 1.80 | 0 | 0 | 0 |
15/03/2012 |
1.85
|
30,600 | 1.66 | 1.85 | 1.80 | 0 | 0 | 0 |
14/03/2012 |
1.66
|
50,100 | 1.69 | 1.77 | 1.66 | 0 | 0 | 0 |
13/03/2012 |
1.69
|
13,500 | 1.64 | 1.69 | 1.59 | 0 | 0 | 0 |
12/03/2012 |
1.64
|
13,800 | 1.64 | 1.64 | 1.56 | 0 | 0 | 0 |
09/03/2012 |
1.64
|
9,700 | 1.69 | 1.69 | 1.61 | 0 | 0 | 0 |
08/03/2012 |
1.69
|
1,200 | 1.66 | 1.69 | 1.69 | 0 | 0 | 0 |
07/03/2012 |
1.66
|
10,500 | 1.74 | 1.74 | 1.64 | 0 | 0 | 0 |
06/03/2012 |
1.74
|
19,400 | 1.72 | 1.82 | 1.61 | 0 | 0 | 0 |
05/03/2012 |
1.72
|
5,400 | 1.61 | 1.72 | 1.72 | 0 | 0 | 0 |
02/03/2012 |
1.61
|
10,300 | 1.64 | 1.64 | 1.59 | 0 | 0 | 0 |
01/03/2012 |
1.64
|
200 | 1.64 | 1.64 | 1.56 | 0 | 0 | 0 |
29/02/2012 |
1.64
|
400 | 1.59 | 1.64 | 1.59 | 0 | 0 | 0 |
28/02/2012 |
1.59
|
14,300 | 1.69 | 1.74 | 1.59 | 0 | 0 | 0 |
27/02/2012 |
1.69
|
2,400 | 1.61 | 1.69 | 1.64 | 0 | 0 | 0 |
24/02/2012 |
1.61
|
8,200 | 1.59 | 1.64 | 1.61 | 0 | 0 | 0 |
23/02/2012 |
1.59
|
10,600 | 1.56 | 1.61 | 1.53 | 0 | 0 | 0 |
22/02/2012 |
1.56
|
8,200 | 1.51 | 1.59 | 1.45 | 0 | 0 | 0 |
21/02/2012 |
1.51
|
4,500 | 1.56 | 1.66 | 1.51 | 0 | 0 | 0 |
20/02/2012 |
1.56
|
9,500 | 1.48 | 1.56 | 1.48 | 0 | 0 | 0 |
17/02/2012 |
1.48
|
5,600 | 1.40 | 1.48 | 1.32 | 0 | 0 | 0 |
16/02/2012 |
1.40
|
2,500 | 1.45 | 1.45 | 1.37 | 0 | 0 | 0 |
15/02/2012 |
1.45
|
6,700 | 1.37 | 1.45 | 1.45 | 0 | 0 | 0 |
14/02/2012 |
1.37
|
1,000 | 1.45 | 1.45 | 1.37 | 0 | 0 | 0 |
13/02/2012 |
1.45
|
2,000 | 1.45 | 1.45 | 1.43 | 0 | 0 | 0 |
10/02/2012 |
1.45
|
5,700 | 1.51 | 1.51 | 1.45 | 0 | 0 | 0 |
09/02/2012 |
1.51
|
10,700 | 1.51 | 1.53 | 1.51 | 0 | 0 | 0 |
08/02/2012 |
1.51
|
8,100 | 1.43 | 1.51 | 1.45 | 0 | 0 | 0 |
07/02/2012 |
1.43
|
4,600 | 1.40 | 1.45 | 1.40 | 0 | 0 | 0 |
06/02/2012 |
1.40
|
4,500 | 1.43 | 1.43 | 1.40 | 0 | 0 | 0 |
03/02/2012 |
1.43
|
10,100 | 1.40 | 1.48 | 1.40 | 0 | 0 | 0 |
02/02/2012 |
1.40
|
4,800 | 1.37 | 1.40 | 1.35 | 0 | 0 | 0 |
01/02/2012 |
1.37
|
31,700 | 1.35 | 1.37 | 1.27 | 0 | 0 | 0 |
31/01/2012 |
1.35
|
6,800 | 1.32 | 1.35 | 1.35 | 0 | 0 | 0 |
30/01/2012 |
1.32
|
2,000 | 1.27 | 1.32 | 1.22 | 0 | 0 | 0 |
20/01/2012 |
1.27
|
1,000 | 1.32 | 1.32 | 1.27 | 0 | 0 | 0 |
19/01/2012 |
1.32
|
1,600 | 1.35 | 1.35 | 1.32 | 0 | 0 | 0 |
18/01/2012 |
1.35
|
4,500 | 1.29 | 1.35 | 1.24 | 0 | 0 | 0 |
17/01/2012 |
1.29
|
5,300 | 1.29 | 1.32 | 1.22 | 0 | 0 | 0 |
16/01/2012 |
1.29
|
100 | 1.32 | 1.32 | 1.29 | 0 | 0 | 0 |
13/01/2012 |
1.32
|
700 | 1.24 | 1.32 | 1.32 | 0 | 0 | 0 |
12/01/2012 |
1.24
|
6,600 | 1.29 | 1.29 | 1.24 | 0 | 0 | 0 |
11/01/2012 |
1.29
|
3,300 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 |
10/01/2012 |
1.35
|
1,300 | 1.29 | 1.35 | 1.24 | 0 | 0 | 0 |
09/01/2012 |
1.29
|
1,000 | 1.32 | 1.32 | 1.22 | 0 | 0 | 0 |
06/01/2012 |
1.32
|
400 | 1.27 | 1.32 | 1.22 | 0 | 0 | 0 |
05/01/2012 |
1.27
|
5,100 | 1.29 | 1.29 | 1.27 | 0 | 0 | 0 |
04/01/2012 |
1.29
|
3,200 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 |
03/01/2012 |
1.35
|
14,300 | 1.35 | 1.40 | 1.32 | 0 | 0 | 0 |
30/12/2011 |
1.35
|
3,400 | 1.29 | 1.40 | 1.32 | 0 | 0 | 0 |
29/12/2011 |
1.29
|
2,300 | 1.27 | 1.35 | 1.27 | 0 | 0 | 0 |
28/12/2011 |
1.27
|
100 | 1.19 | 1.27 | 1.27 | 0 | 0 | 0 |
27/12/2011 |
1.19
|
2,300 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 |
26/12/2011 |
1.19
|
10,000 | 1.22 | 1.22 | 1.19 | 0 | 0 | 0 |
23/12/2011 |
1.22
|
1,500 | 1.24 | 1.24 | 1.22 | 0 | 0 | 0 |
22/12/2011 |
1.24
|
11,000 | 1.29 | 1.29 | 1.22 | 0 | 0 | 0 |
21/12/2011 |
1.29
|
11,500 | 1.19 | 1.29 | 1.19 | 0 | 0 | 0 |
20/12/2011 |
1.19
|
6,800 | 1.24 | 1.24 | 1.19 | 0 | 0 | 0 |
19/12/2011 |
1.24
|
1,500 | 1.22 | 1.29 | 1.22 | 0 | 0 | 0 |
16/12/2011 |
1.22
|
3,200 | 1.27 | 1.27 | 1.22 | 0 | 0 | 0 |
15/12/2011 |
1.27
|
24,200 | 1.22 | 1.29 | 1.14 | 0 | 0 | 0 |
14/12/2011 |
1.22
|
19,500 | 1.27 | 1.37 | 1.22 | 0 | 0 | 0 |
13/12/2011 |
1.27
|
24,800 | 1.40 | 1.40 | 1.27 | 0 | 0 | 0 |
12/12/2011 |
1.40
|
3,100 | 1.35 | 1.40 | 1.29 | 0 | 0 | 0 |
09/12/2011 |
1.35
|
300 | 1.43 | 1.43 | 1.35 | 0 | 0 | 0 |
08/12/2011 |
1.43
|
1,000 | 1.45 | 1.45 | 1.43 | 0 | 0 | 0 |
07/12/2011 |
1.45
|
5,300 | 1.43 | 1.53 | 1.45 | 0 | 0 | 0 |
06/12/2011 |
1.43
|
4,200 | 1.45 | 1.51 | 1.43 | 0 | 0 | 0 |
05/12/2011 |
1.45
|
5,100 | 1.37 | 1.45 | 1.45 | 0 | 0 | 0 |
02/12/2011 |
1.37
|
1,500 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 |
01/12/2011 |
1.37
|
10,500 | 1.37 | 1.43 | 1.37 | 0 | 0 | 0 |
30/11/2011 |
1.37
|
1,600 | 1.32 | 1.37 | 1.32 | 0 | 0 | 0 |
29/11/2011 |
1.32
|
3,300 | 1.40 | 1.45 | 1.32 | 0 | 0 | 0 |
28/11/2011 |
1.40
|
9,200 | 1.43 | 1.51 | 1.35 | 0 | 0 | 0 |
25/11/2011 |
1.43
|
100 | 1.35 | 1.43 | 1.43 | 0 | 0 | 0 |
24/11/2011 |
1.35
|
2,900 | 1.40 | 1.48 | 1.35 | 0 | 0 | 0 |