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) |
-0.05 | -0.17% | 82,736,300 | -2,048,828 | -57.8 |
27.55
28.80
28.75
|
2 tháng
(2024-07-22) |
-0.10 | -0.35% | 187,755,500 | -1,624,514 | -48.0 |
25.55
28.85
28.75
|
3 tháng
(2024-06-21) |
-0.61 | -2.09% | 313,115,600 | -5,202,427 | -158.2 |
25.55
32.40
28.75
|
6 tháng
(2024-03-25) |
2.97 | 11.51% | 598,847,400 | -6,581,064 | -213.6 |
22.56
32.40
28.75
|
12 tháng
(2023-09-25) |
4.31 | 17.64% | 851,094,200 | -21,643,219 | -614.7 |
21.98
32.40
28.75
|
24 tháng
(2022-09-30) |
-0.40 | -1.37% | 1,247,241,400 | -3,085,508 | 17.5 |
16.65
32.40
28.75
|
36 tháng
(2021-10-05) |
-1.07 | -3.58% | 1,605,235,300 | 3,401,321 | 372.4 |
16.65
43.87
28.75
|
60 tháng
(2019-10-16) |
16.10 | 127.30% | 2,226,816,460 | -2,928,249 | 287.4 |
5.98
43.87
28.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
1.25
|
33,220 | 1.23 | 1.25 | 1.23 | 0 | 0 | 0 |
18/11/2011 |
1.23
|
88,510 | 1.28 | 1.29 | 1.22 | 0 | 0 | 0 |
17/11/2011 |
1.28
|
59,780 | 1.26 | 1.32 | 1.28 | 0 | 0 | 0 |
16/11/2011 |
1.26
|
79,760 | 1.24 | 1.29 | 1.24 | 0 | 0 | 0 |
15/11/2011 |
1.24
|
244,960 | 1.30 | 1.30 | 1.24 | 0 | 0 | 0 |
14/11/2011 |
1.30
|
211,620 | 1.36 | 1.36 | 1.30 | 0 | 34,780 | -0.5 |
11/11/2011 |
1.36
|
132,670 | 1.43 | 1.46 | 1.36 | 0 | 26,160 | -0.4 |
10/11/2011 |
1.43
|
12,350 | 1.46 | 1.46 | 1.41 | 0 | 0 | 0 |
09/11/2011 |
1.46
|
103,840 | 1.50 | 1.50 | 1.46 | 0 | 0 | 0 |
08/11/2011 |
1.50
|
11,000 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
07/11/2011 |
1.50
|
17,840 | 1.54 | 1.56 | 1.50 | 2,280 | 0 | 0.0 |
04/11/2011 |
1.54
|
52,800 | 1.51 | 1.54 | 1.51 | 0 | 0 | 0 |
03/11/2011 |
1.51
|
59,400 | 1.55 | 1.56 | 1.51 | 0 | 0 | 0 |
02/11/2011 |
1.55
|
23,510 | 1.58 | 1.58 | 1.55 | 0 | 0 | 0 |
01/11/2011 |
1.58
|
45,030 | 1.63 | 1.63 | 1.58 | 0 | 0 | 0 |
31/10/2011 |
1.63
|
35,940 | 1.64 | 1.66 | 1.62 | 0 | 0 | 0 |
28/10/2011 |
1.64
|
165,840 | 1.57 | 1.64 | 1.57 | 0 | 0 | 0 |
27/10/2011 |
1.57
|
45,060 | 1.56 | 1.57 | 1.56 | 0 | 0 | 0 |
26/10/2011 |
1.56
|
45,480 | 1.58 | 1.58 | 1.54 | 0 | 0 | 0 |
25/10/2011 |
1.58
|
44,590 | 1.58 | 1.59 | 1.56 | 0 | 0 | 0 |
24/10/2011 |
1.58
|
59,500 | 1.59 | 1.59 | 1.56 | 0 | 0 | 0 |
21/10/2011 |
1.59
|
31,120 | 1.56 | 1.60 | 1.56 | 0 | 0 | 0 |
20/10/2011 |
1.56
|
68,500 | 1.54 | 1.56 | 1.53 | 0 | 0 | 0 |
19/10/2011 |
1.54
|
117,460 | 1.51 | 1.54 | 1.51 | 0 | 0 | 0 |
18/10/2011 |
1.51
|
92,400 | 1.55 | 1.55 | 1.51 | 0 | 0 | 0 |
17/10/2011 |
1.55
|
30,930 | 1.60 | 1.60 | 1.55 | 0 | 0 | 0 |
14/10/2011 |
1.60
|
92,290 | 1.59 | 1.60 | 1.59 | 0 | 0 | 0 |
13/10/2011 |
1.59
|
93,450 | 1.59 | 1.59 | 1.57 | 0 | 0 | 0 |
12/10/2011 |
1.59
|
77,950 | 1.66 | 1.67 | 1.58 | 0 | 21,120 | -0.3 |
11/10/2011 |
1.66
|
33,850 | 1.70 | 1.71 | 1.66 | 0 | 0 | 0 |
10/10/2011 |
1.70
|
70,600 | 1.68 | 1.72 | 1.67 | 0 | 0 | 0 |
07/10/2011 |
1.68
|
92,950 | 1.69 | 1.75 | 1.67 | 0 | 0 | 0 |
06/10/2011 |
1.69
|
104,830 | 1.71 | 1.75 | 1.69 | 0 | 0 | 0 |
05/10/2011 |
1.71
|
37,980 | 1.74 | 1.74 | 1.71 | 0 | 0 | 0 |
04/10/2011 |
1.74
|
162,300 | 1.77 | 1.77 | 1.69 | 0 | 0 | 0 |
03/10/2011 |
1.77
|
181,380 | 1.82 | 1.84 | 1.76 | 0 | 0 | 0 |
30/09/2011 |
1.82
|
79,640 | 1.85 | 1.85 | 1.80 | 0 | 0 | 0 |
29/09/2011 |
1.85
|
85,310 | 1.83 | 1.85 | 1.74 | 0 | 0 | 0 |
28/09/2011 |
1.83
|
130,450 | 1.75 | 1.83 | 1.82 | 0 | 5,000 | -0.1 |
27/09/2011 |
1.75
|
61,220 | 1.82 | 1.82 | 1.75 | 0 | 0 | 0 |
26/09/2011 |
1.82
|
196,550 | 1.90 | 1.90 | 1.81 | 0 | 250 | -0.0 |
23/09/2011 |
1.90
|
101,830 | 1.99 | 1.99 | 1.90 | 0 | 0 | 0 |
22/09/2011 |
1.99
|
113,340 | 2.01 | 2.03 | 1.92 | 0 | 0 | 0 |
21/09/2011 |
2.01
|
114,410 | 2.11 | 2.14 | 2.01 | 0 | 0 | 0 |
20/09/2011 |
2.11
|
106,050 | 2.22 | 2.22 | 2.11 | 250 | 0 | 0.0 |
19/09/2011 |
2.22
|
122,680 | 2.14 | 2.22 | 2.04 | 0 | 0 | 0 |
16/09/2011 |
2.14
|
227,160 | 2.04 | 2.14 | 2.09 | 0 | 0 | 0 |
15/09/2011 |
2.04
|
207,920 | 1.95 | 2.04 | 1.95 | 0 | 0 | 0 |
14/09/2011 |
1.95
|
258,460 | 1.87 | 1.95 | 1.95 | 0 | 0 | 0 |
13/09/2011 |
1.87
|
213,580 | 1.79 | 1.87 | 1.80 | 20,000 | 0 | 0.4 |
12/09/2011 |
1.79
|
38,510 | 1.79 | 1.87 | 1.79 | 0 | 0 | 0 |
09/09/2011 |
1.79
|
55,880 | 1.78 | 1.79 | 1.71 | 0 | 0 | 0 |
08/09/2011 |
1.78
|
25,640 | 1.83 | 1.89 | 1.78 | 0 | 8,880 | -0.2 |
07/09/2011 |
1.83
|
15,960 | 1.75 | 1.83 | 1.75 | 0 | 0 | 0 |
06/09/2011 |
1.75
|
15,930 | 1.80 | 1.80 | 1.75 | 0 | 0 | 0 |
05/09/2011 |
1.80
|
68,830 | 1.86 | 1.86 | 1.80 | 0 | 0 | 0 |
01/09/2011 |
1.86
|
52,650 | 1.86 | 1.94 | 1.82 | 0 | 0 | 0 |
31/08/2011 |
1.86
|
50,410 | 1.86 | 1.95 | 1.86 | 10,000 | 0 | 0.2 |
30/08/2011 |
1.86
|
55,910 | 1.78 | 1.86 | 1.80 | 0 | 0 | 0 |
29/08/2011 |
1.78
|
27,820 | 1.73 | 1.80 | 1.75 | 0 | 0 | 0 |
26/08/2011 |
1.73
|
9,600 | 1.75 | 1.79 | 1.70 | 0 | 5,000 | -0.1 |
25/08/2011 |
1.75
|
7,710 | 1.75 | 1.80 | 1.72 | 0 | 0 | 0 |
24/08/2011 |
1.75
|
26,570 | 1.80 | 1.88 | 1.74 | 0 | 0 | 0 |
23/08/2011 |
1.80
|
42,260 | 1.74 | 1.82 | 1.74 | 0 | 0 | 0 |
22/08/2011 |
1.74
|
13,160 | 1.66 | 1.74 | 1.66 | 0 | 0 | 0 |
19/08/2011 |
1.66
|
32,260 | 1.70 | 1.70 | 1.62 | 0 | 0 | 0 |
18/08/2011 |
1.70
|
43,790 | 1.62 | 1.70 | 1.69 | 0 | 0 | 0 |
17/08/2011 |
1.62
|
21,610 | 1.55 | 1.62 | 1.59 | 5,000 | 0 | 0.1 |
16/08/2011 |
1.55
|
87,420 | 1.48 | 1.55 | 1.48 | 0 | 0 | 0 |
15/08/2011 |
1.48
|
71,860 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 |
12/08/2011 |
1.48
|
32,610 | 1.48 | 1.48 | 1.43 | 0 | 0 | 0 |
11/08/2011 |
1.48
|
90,720 | 1.53 | 1.59 | 1.46 | 0 | 0 | 0 |
10/08/2011 |
1.53
|
12,730 | 1.53 | 1.55 | 1.53 | 0 | 0 | 0 |
09/08/2011 |
1.53
|
76,270 | 1.61 | 1.63 | 1.53 | 0 | 0 | 0 |
08/08/2011 |
1.61
|
34,310 | 1.62 | 1.68 | 1.61 | 0 | 0 | 0 |
05/08/2011 |
1.62
|
24,150 | 1.62 | 1.63 | 1.62 | 0 | 0 | 0 |
04/08/2011 |
1.62
|
49,710 | 1.61 | 1.64 | 1.61 | 0 | 0 | 0 |
03/08/2011 |
1.61
|
49,640 | 1.69 | 1.69 | 1.61 | 0 | 0 | 0 |
02/08/2011 |
1.69
|
31,440 | 1.71 | 1.71 | 1.69 | 0 | 0 | 0 |
01/08/2011 |
1.71
|
3,620 | 1.71 | 1.72 | 1.70 | 0 | 0 | 0 |
29/07/2011 |
1.71
|
49,350 | 1.71 | 1.73 | 1.68 | 0 | 0 | 0 |
28/07/2011 |
1.71
|
18,690 | 1.71 | 1.72 | 1.64 | 0 | 0 | 0 |
27/07/2011 |
1.71
|
26,430 | 1.80 | 1.87 | 1.71 | 0 | 0 | 0 |
26/07/2011 |
1.80
|
26,490 | 1.89 | 1.89 | 1.80 | 0 | 0 | 0 |
25/07/2011 |
1.89
|
280 | 1.90 | 1.90 | 1.89 | 0 | 0 | 0 |
22/07/2011 |
1.90
|
32,030 | 1.95 | 2.03 | 1.90 | 0 | 0 | 0 |
21/07/2011 |
1.95
|
10,360 | 1.98 | 1.98 | 1.95 | 0 | 0 | 0 |
20/07/2011 |
1.98
|
820 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 |
19/07/2011 |
1.98
|
8,860 | 1.99 | 1.99 | 1.90 | 0 | 2,400 | -0.0 |
18/07/2011 |
1.99
|
2,731 | 2.07 | 2.07 | 1.97 | 0 | 0 | 0 |
15/07/2011 |
2.07
|
10,030 | 2.15 | 2.15 | 2.07 | 0 | 0 | 0 |
14/07/2011 |
2.15
|
3,100 | 2.11 | 2.20 | 2.02 | 0 | 2,400 | -0.0 |
13/07/2011 |
2.11
|
2,370 | 2.12 | 2.21 | 2.04 | 0 | 0 | 0 |
12/07/2011 |
2.12
|
1,130 | 2.23 | 2.23 | 2.12 | 0 | 0 | 0 |
11/07/2011 |
2.23
|
25,440 | 2.34 | 2.34 | 2.23 | 0 | 0 | 0 |
08/07/2011 |
2.34
|
13,130 | 2.46 | 2.46 | 2.34 | 0 | 0 | 0 |
07/07/2011 |
2.46
|
1,030 | 2.58 | 2.58 | 2.46 | 0 | 0 | 0 |
06/07/2011 |
2.58
|
10 | 2.53 | 2.58 | 2.58 | 0 | 0 | 0 |
05/07/2011 |
2.53
|
680 | 2.48 | 2.53 | 2.53 | 0 | 0 | 0 |
04/07/2011 |
2.48
|
6,170 | 2.61 | 2.68 | 2.48 | 0 | 0 | 0 |