Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.50 | -4.35% | 696,300 | -66,300 | -0.7 |
11
11.50
11
|
2 tháng
(2024-07-22) |
-1 | -8.33% | 2,637,900 | -108,800 | -1.2 |
11
12
11
|
3 tháng
(2024-06-24) |
-1.30 | -10.57% | 5,834,300 | 98,782 | 1.3 |
11
12.60
11
|
6 tháng
(2024-03-25) |
-0.93 | -7.80% | 19,692,437 | 106,182 | 1.4 |
8.92
13.53
11
|
12 tháng
(2023-09-26) |
0.29 | 2.72% | 35,903,495 | 443,433 | 5.7 |
8.92
13.53
11
|
24 tháng
(2022-10-03) |
-0.39 | -3.39% | 99,578,398 | 468,599 | 5.9 |
4.59
13.53
11
|
36 tháng
(2021-10-06) |
-14.16 | -56.27% | 202,043,104 | 227,198 | 0.2 |
4.59
25.16
11
|
60 tháng
(2019-10-17) |
6.41 | 139.40% | 298,362,420 | 15,925 | -2.9 |
4.32
25.16
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2011 |
1.58
|
26,500 | 1.58 | 1.58 | 1.58 | 1,500 | 0 | 0.0 |
23/11/2011 |
1.58
|
0 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
22/11/2011 |
1.60
|
1,300 | 1.58 | 1.60 | 1.58 | 0 | 0 | 0 |
21/11/2011 |
1.62
|
100 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
18/11/2011 |
1.61
|
11,000 | 1.55 | 1.61 | 1.52 | 0 | 0 | 0 |
17/11/2011 |
1.61
|
19,800 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
16/11/2011 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
15/11/2011 |
1.61
|
4,900 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
14/11/2011 |
1.61
|
42,100 | 1.61 | 1.61 | 1.61 | 0 | 3,000 | -0.0 |
11/11/2011 |
1.62
|
37,100 | 1.62 | 1.62 | 1.60 | 0 | 0 | 0 |
10/11/2011 |
1.60
|
14,600 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
09/11/2011 |
1.60
|
7,900 | 1.60 | 1.61 | 1.60 | 1,500 | 1,000 | 0.0 |
08/11/2011 |
1.60
|
6,200 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
07/11/2011 |
1.60
|
24,000 | 1.61 | 1.61 | 1.60 | 0 | 0 | 0 |
04/11/2011 |
1.60
|
7,200 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
03/11/2011 |
1.60
|
1,400 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
02/11/2011 |
1.59
|
21,100 | 1.60 | 1.60 | 1.59 | 0 | 0 | 0 |
01/11/2011 |
1.64
|
3,300 | 1.61 | 1.64 | 1.61 | 0 | 0 | 0 |
31/10/2011 |
1.67
|
37,700 | 1.73 | 1.73 | 1.67 | 2,000 | 0 | 0.0 |
28/10/2011 |
1.67
|
2,000 | 1.67 | 1.67 | 1.67 | 0 | 2,000 | -0.0 |
27/10/2011 |
1.65
|
73,200 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 |
26/10/2011 |
1.65
|
4,300 | 1.65 | 1.65 | 1.64 | 0 | 0 | 0 |
25/10/2011 |
1.65
|
18,200 | 1.65 | 1.65 | 1.65 | 0 | 1,000 | -0.0 |
24/10/2011 |
1.66
|
12,100 | 1.64 | 1.66 | 1.64 | 0 | 0 | 0 |
21/10/2011 |
1.65
|
900 | 1.64 | 1.65 | 1.64 | 0 | 0 | 0 |
20/10/2011 |
1.64
|
7,500 | 1.64 | 1.64 | 1.59 | 0 | 0 | 0 |
19/10/2011 |
1.65
|
10,600 | 1.65 | 1.65 | 1.64 | 0 | 0 | 0 |
18/10/2011 |
1.64
|
7,900 | 1.64 | 1.64 | 1.62 | 0 | 0 | 0 |
17/10/2011 |
1.64
|
36,100 | 1.64 | 1.64 | 1.62 | 0 | 0 | 0 |
14/10/2011 |
1.64
|
13,500 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
13/10/2011 |
1.64
|
5,400 | 1.61 | 1.64 | 1.61 | 0 | 0 | 0 |
12/10/2011 |
1.70
|
300 | 1.58 | 1.70 | 1.55 | 0 | 0 | 0 |
11/10/2011 |
1.62
|
2,500 | 1.62 | 1.64 | 1.62 | 0 | 1,000 | -0.0 |
10/10/2011 |
1.62
|
13,300 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
07/10/2011 |
1.62
|
21,000 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
06/10/2011 |
1.62
|
6,900 | 1.64 | 1.64 | 1.62 | 0 | 4,000 | -0.1 |
05/10/2011 |
1.58
|
5,600 | 1.56 | 1.58 | 1.56 | 0 | 0 | 0 |
04/10/2011 |
1.58
|
10,800 | 1.64 | 1.64 | 1.56 | 0 | 100 | -0.0 |
03/10/2011 |
1.55
|
11,200 | 1.56 | 1.56 | 1.55 | 0 | 0 | 0 |
30/09/2011 |
1.62
|
6,500 | 1.59 | 1.62 | 1.59 | 0 | 0 | 0 |
29/09/2011 |
1.62
|
8,300 | 1.64 | 1.64 | 1.58 | 1,400 | 0 | 0.0 |
28/09/2011 |
1.64
|
17,700 | 1.64 | 1.65 | 1.64 | 4,000 | 0 | 0.1 |
27/09/2011 |
1.64
|
23,600 | 1.65 | 1.67 | 1.64 | 0 | 11,600 | -0.2 |
26/09/2011 |
1.64
|
23,100 | 1.64 | 1.65 | 1.64 | 0 | 0 | 0 |
23/09/2011 |
1.60
|
19,000 | 1.64 | 1.67 | 1.60 | 0 | 0 | 0 |
22/09/2011 |
1.67
|
13,400 | 1.64 | 1.69 | 1.62 | 0 | 1,800 | -0.0 |
21/09/2011 |
1.66
|
900 | 1.70 | 1.70 | 1.64 | 0 | 0 | 0 |
20/09/2011 |
1.65
|
5,800 | 1.67 | 1.67 | 1.65 | 0 | 0 | 0 |
19/09/2011 |
1.71
|
80,400 | 1.70 | 1.71 | 1.70 | 0 | 0 | 0 |
16/09/2011 |
1.67
|
47,900 | 1.72 | 1.73 | 1.67 | 0 | 0 | 0 |
15/09/2011 |
1.76
|
77,400 | 1.72 | 1.76 | 1.71 | 0 | 0 | 0 |
14/09/2011 |
1.70
|
108,500 | 1.82 | 1.82 | 1.65 | 2,100 | 0 | 0.0 |
13/09/2011 |
1.75
|
57,300 | 1.75 | 1.77 | 1.69 | 200 | 3,000 | -0.0 |
12/09/2011 |
1.72
|
52,400 | 1.70 | 1.72 | 1.65 | 0 | 0 | 0 |
09/09/2011 |
1.67
|
92,100 | 1.70 | 1.76 | 1.60 | 0 | 100 | -0.0 |
08/09/2011 |
1.65
|
48,100 | 1.61 | 1.69 | 1.60 | 0 | 0 | 0 |
07/09/2011 |
1.60
|
55,700 | 1.58 | 1.60 | 1.54 | 0 | 0 | 0 |
06/09/2011 |
1.53
|
99,300 | 1.48 | 1.58 | 1.43 | 2,100 | 0 | 0.0 |
05/09/2011 |
1.49
|
88,000 | 1.48 | 1.50 | 1.48 | 0 | 0 | 0 |
01/09/2011 |
1.49
|
27,500 | 1.48 | 1.50 | 1.48 | 0 | 0 | 0 |
31/08/2011 |
1.47
|
16,600 | 1.45 | 1.50 | 1.45 | 100 | 0 | 0.0 |
30/08/2011 |
1.45
|
69,700 | 1.45 | 1.47 | 1.41 | 0 | 0 | 0 |
29/08/2011 |
1.42
|
78,100 | 1.37 | 1.42 | 1.33 | 0 | 0 | 0 |
26/08/2011 |
1.33
|
67,200 | 1.37 | 1.37 | 1.31 | 100 | 0 | 0.0 |
25/08/2011 |
1.38
|
22,600 | 1.39 | 1.39 | 1.36 | 1,200 | 0 | 0.0 |
24/08/2011 |
1.39
|
25,400 | 1.44 | 1.44 | 1.37 | 100 | 2,300 | -0.0 |
23/08/2011 |
1.39
|
61,500 | 1.41 | 1.41 | 1.35 | 100 | 0 | 0.0 |
22/08/2011 |
1.41
|
29,700 | 1.36 | 1.43 | 1.36 | 0 | 0 | 0 |
19/08/2011 |
1.35
|
33,500 | 1.41 | 1.41 | 1.32 | 2,000 | 0 | 0.0 |
18/08/2011 |
1.37
|
51,000 | 1.38 | 1.42 | 1.37 | 0 | 0 | 0 |
17/08/2011 |
1.36
|
37,100 | 1.31 | 1.36 | 1.30 | 4,000 | 10,000 | -0.1 |
16/08/2011 |
1.31
|
49,400 | 1.29 | 1.32 | 1.29 | 2,000 | 100 | 0.0 |
15/08/2011 |
1.27
|
68,500 | 1.29 | 1.31 | 1.25 | 4,600 | 10,000 | -0.1 |
12/08/2011 |
1.31
|
34,500 | 1.36 | 1.36 | 1.31 | 7,000 | 5,000 | 0.0 |
11/08/2011 |
1.32
|
4,100 | 1.30 | 1.32 | 1.30 | 0 | 0 | 0 |
10/08/2011 |
1.36
|
32,000 | 1.36 | 1.38 | 1.33 | 4,000 | 0 | 0.0 |
09/08/2011 |
1.32
|
19,100 | 1.36 | 1.36 | 1.32 | 0 | 0 | 0 |
08/08/2011 |
1.42
|
2,200 | 1.41 | 1.42 | 1.41 | 200 | 0 | 0.0 |
05/08/2011 |
1.43
|
2,400 | 1.45 | 1.45 | 1.42 | 0 | 0 | 0 |
04/08/2011 |
1.49
|
1,500 | 1.44 | 1.49 | 1.44 | 0 | 0 | 0 |
03/08/2011 |
1.42
|
3,400 | 1.37 | 1.42 | 1.37 | 0 | 0 | 0 |
02/08/2011 |
1.42
|
2,800 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
01/08/2011 |
1.42
|
2,200 | 1.39 | 1.52 | 1.39 | 0 | 0 | 0 |
29/07/2011 |
1.47
|
4,300 | 1.47 | 1.47 | 1.45 | 1,000 | 0 | 0.0 |
28/07/2011 |
1.45
|
15,400 | 1.49 | 1.49 | 1.45 | 0 | 15,000 | -0.2 |
27/07/2011 |
1.52
|
2,000 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 |
26/07/2011 |
1.52
|
1,700 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 |
25/07/2011 |
1.49
|
1,200 | 1.52 | 1.52 | 1.49 | 0 | 0 | 0 |
22/07/2011 |
1.56
|
600 | 1.53 | 1.56 | 1.53 | 0 | 0 | 0 |
21/07/2011 |
1.52
|
1,000 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 |
20/07/2011 |
1.55
|
5,600 | 1.54 | 1.55 | 1.45 | 700 | 0 | 0.0 |
19/07/2011 |
1.54
|
900 | 1.53 | 1.54 | 1.53 | 0 | 0 | 0 |
18/07/2011 |
1.55
|
1,000 | 1.56 | 1.56 | 1.52 | 100 | 0 | 0.0 |
15/07/2011 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 |
14/07/2011 |
1.55
|
700 | 1.58 | 1.58 | 1.55 | 0 | 0 | 0 |
13/07/2011 |
1.55
|
9,500 | 1.54 | 1.55 | 1.53 | 0 | 0 | 0 |
12/07/2011 |
1.54
|
3,000 | 1.54 | 1.58 | 1.54 | 0 | 0 | 0 |
11/07/2011 |
1.58
|
100 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
08/07/2011 |
1.58
|
3,200 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
07/07/2011 |
1.56
|
2,400 | 1.61 | 1.61 | 1.56 | 500 | 0 | 0.0 |