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 | -4.97% | 186,819,500 | -7,517,364 | -117.8 |
14.60
16.80
15.30
|
2 tháng
(2024-07-22) |
-2.50 | -14.04% | 403,914,700 | -9,015,304 | -142.1 |
14.10
17.80
15.30
|
3 tháng
(2024-06-21) |
-2.90 | -15.93% | 591,827,000 | -12,669,219 | -205.1 |
14.10
18.20
15.30
|
6 tháng
(2024-03-25) |
-4.80 | -23.88% | 1,739,515,100 | -18,425,766 | -327.7 |
14.10
21.20
15.30
|
12 tháng
(2023-09-25) |
-0.80 | -4.97% | 4,823,238,700 | -26,615,748 | -611.8 |
12.90
21.20
15.30
|
24 tháng
(2022-09-30) |
4.80 | 45.71% | 9,358,187,606 | 14,280,201 | -19.7 |
5.40
21.20
15.30
|
36 tháng
(2021-10-05) |
-4.07 | -21.01% | 11,305,172,722 | -6,936,746 | -276.0 |
5.40
29.21
15.30
|
60 tháng
(2019-10-16) |
11.55 | 308.53% | 13,409,224,134 | -11,648,547 | -211.5 |
2.50
29.21
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
1.13
|
97,900 | 1.07 | 1.13 | 1.13 | 0 | 0 | 0 |
22/11/2011 |
1.07
|
759,600 | 1.10 | 1.10 | 1.04 | 0 | 0 | 0 |
21/11/2011 |
1.10
|
203,000 | 1.13 | 1.13 | 1.07 | 0 | 0 | 0 |
18/11/2011 |
1.13
|
756,700 | 1.13 | 1.16 | 1.10 | 50,000 | 0 | 0.2 |
17/11/2011 |
1.13
|
606,400 | 1.19 | 1.22 | 1.13 | 0 | 0 | 0 |
16/11/2011 |
1.19
|
652,300 | 1.16 | 1.19 | 1.13 | 0 | 0 | 0 |
15/11/2011 |
1.16
|
905,000 | 1.13 | 1.19 | 1.10 | 7,700 | 0 | 0.0 |
14/11/2011 |
1.13
|
382,100 | 1.16 | 1.16 | 1.10 | 0 | 0 | 0 |
11/11/2011 |
1.16
|
246,800 | 1.16 | 1.19 | 1.13 | 0 | 0 | 0 |
10/11/2011 |
1.16
|
648,900 | 1.19 | 1.22 | 1.16 | 0 | 0 | 0 |
09/11/2011 |
1.19
|
449,000 | 1.27 | 1.27 | 1.19 | 0 | 0 | 0 |
08/11/2011 |
1.27
|
657,200 | 1.27 | 1.30 | 1.22 | 0 | 0 | 0 |
07/11/2011 |
1.27
|
303,000 | 1.33 | 1.33 | 1.22 | 0 | 0 | 0 |
04/11/2011 |
1.33
|
427,100 | 1.33 | 1.39 | 1.27 | 0 | 0 | 0 |
03/11/2011 |
1.33
|
471,800 | 1.39 | 1.39 | 1.33 | 4,900 | 0 | 0.0 |
02/11/2011 |
1.39
|
484,100 | 1.45 | 1.45 | 1.39 | 3,700 | 0 | 0.0 |
01/11/2011 |
1.45
|
448,100 | 1.53 | 1.53 | 1.45 | 0 | 1,400 | -0.0 |
31/10/2011 |
1.53
|
1,484,800 | 1.45 | 1.53 | 1.48 | 0 | 2,000 | -0.0 |
28/10/2011 |
1.45
|
999,700 | 1.36 | 1.45 | 1.39 | 0 | 0 | 0 |
27/10/2011 |
1.36
|
352,800 | 1.42 | 1.45 | 1.36 | 0 | 0 | 0 |
26/10/2011 |
1.42
|
234,900 | 1.42 | 1.45 | 1.36 | 1,400 | 0 | 0.0 |
25/10/2011 |
1.42
|
208,800 | 1.45 | 1.48 | 1.42 | 2,000 | 0 | 0.0 |
24/10/2011 |
1.45
|
814,900 | 1.45 | 1.53 | 1.45 | 0 | 3,300 | -0.0 |
21/10/2011 |
1.45
|
699,500 | 1.36 | 1.45 | 1.36 | 0 | 0 | 0 |
20/10/2011 |
1.36
|
104,100 | 1.36 | 1.42 | 1.33 | 0 | 0 | 0 |
19/10/2011 |
1.36
|
106,100 | 1.33 | 1.39 | 1.33 | 0 | 0 | 0 |
18/10/2011 |
1.33
|
261,600 | 1.42 | 1.42 | 1.33 | 3,600 | 0 | 0.0 |
17/10/2011 |
1.42
|
167,700 | 1.45 | 1.48 | 1.39 | 0 | 0 | 0 |
14/10/2011 |
1.45
|
84,100 | 1.45 | 1.51 | 1.45 | 10,000 | 6,000 | 0.0 |
13/10/2011 |
1.45
|
448,200 | 1.51 | 1.51 | 1.42 | 18,000 | 3,700 | 0.1 |
12/10/2011 |
1.51
|
411,300 | 1.59 | 1.59 | 1.51 | 0 | 0 | 0 |
11/10/2011 |
1.59
|
229,000 | 1.59 | 1.65 | 1.56 | 0 | 0 | 0 |
10/10/2011 |
1.59
|
405,500 | 1.68 | 1.68 | 1.59 | 6,000 | 1,500 | 0.0 |
07/10/2011 |
1.68
|
212,400 | 1.74 | 1.85 | 1.65 | 13,700 | 5,800 | 0.0 |
06/10/2011 |
1.74
|
315,500 | 1.62 | 1.74 | 1.65 | 0 | 0 | 0 |
05/10/2011 |
1.62
|
613,000 | 1.62 | 1.65 | 1.62 | 20,000 | 3,700 | 0.1 |
04/10/2011 |
1.62
|
345,000 | 1.53 | 1.62 | 1.51 | 10,000 | 0 | 0.1 |
03/10/2011 |
1.53
|
345,900 | 1.59 | 1.65 | 1.53 | 10,800 | 0 | 0.1 |
30/09/2011 |
1.59
|
488,700 | 1.68 | 1.71 | 1.59 | 0 | 0 | 0 |
29/09/2011 |
1.68
|
613,600 | 1.77 | 1.79 | 1.68 | 23,700 | 0 | 0.1 |
28/09/2011 |
1.77
|
849,300 | 1.88 | 1.94 | 1.77 | 0 | 5,000 | -0.0 |
27/09/2011 |
1.88
|
591,300 | 2.00 | 2.00 | 1.88 | 0 | 0 | 0 |
26/09/2011 |
2.00
|
661,900 | 1.91 | 2.03 | 1.94 | 0 | 4,800 | -0.0 |
23/09/2011 |
1.91
|
566,900 | 1.79 | 1.91 | 1.82 | 1,500 | 0 | 0.0 |
22/09/2011 |
1.79
|
424,300 | 1.65 | 1.79 | 1.68 | 5,000 | 0 | 0.0 |
21/09/2011 |
1.65
|
469,200 | 1.71 | 1.79 | 1.65 | 0 | 0 | 0 |
20/09/2011 |
1.71
|
349,200 | 1.79 | 1.88 | 1.71 | 4,800 | 0 | 0.0 |
19/09/2011 |
1.79
|
488,400 | 1.85 | 1.85 | 1.74 | 0 | 0 | 0 |
16/09/2011 |
1.85
|
307,500 | 1.97 | 1.97 | 1.85 | 0 | 0 | 0 |
15/09/2011 |
1.97
|
492,800 | 2.03 | 2.03 | 1.97 | 0 | 0 | 0 |
14/09/2011 |
2.03
|
592,900 | 2.17 | 2.26 | 2.03 | 0 | 1,100 | -0.0 |
13/09/2011 |
2.17
|
591,500 | 2.08 | 2.17 | 2.08 | 0 | 0 | 0 |
12/09/2011 |
2.08
|
578,800 | 2.00 | 2.08 | 1.94 | 0 | 0 | 0 |
09/09/2011 |
2.00
|
629,300 | 1.88 | 2.00 | 1.77 | 0 | 0 | 0 |
08/09/2011 |
1.88
|
425,000 | 1.79 | 1.88 | 1.82 | 1,100 | 0 | 0.0 |
07/09/2011 |
1.79
|
1,027,700 | 1.68 | 1.79 | 1.62 | 0 | 2,000 | -0.0 |
06/09/2011 |
1.68
|
587,400 | 1.77 | 1.88 | 1.68 | 0 | 0 | 0 |
05/09/2011 |
1.77
|
918,200 | 1.68 | 1.79 | 1.71 | 1,500 | 20,000 | -0.1 |
01/09/2011 |
1.68
|
26,900 | 1.59 | 1.68 | 1.68 | 0 | 0 | 0 |
31/08/2011 |
1.59
|
97,700 | 1.51 | 1.59 | 1.53 | 0 | 0 | 0 |
30/08/2011 |
1.51
|
307,600 | 1.42 | 1.51 | 1.45 | 0 | 2,000 | -0.0 |
29/08/2011 |
1.42
|
1,225,900 | 1.33 | 1.42 | 1.39 | 0 | 0 | 0 |
26/08/2011 |
1.33
|
126,100 | 1.27 | 1.33 | 1.30 | 0 | 0 | 0 |
25/08/2011 |
1.27
|
273,900 | 1.22 | 1.27 | 1.22 | 0 | 0 | 0 |
24/08/2011 |
1.22
|
299,400 | 1.16 | 1.22 | 1.19 | 2,000 | 39,000 | -0.2 |
23/08/2011 |
1.16
|
559,100 | 1.10 | 1.16 | 1.13 | 0 | 164,000 | -0.7 |
22/08/2011 |
1.10
|
77,000 | 1.04 | 1.10 | 1.07 | 0 | 0 | 0 |
19/08/2011 |
1.04
|
155,200 | 1.07 | 1.10 | 1.01 | 0 | 5,000 | -0.0 |
18/08/2011 |
1.07
|
169,300 | 1.01 | 1.07 | 1.04 | 0 | 100 | -0.0 |
17/08/2011 |
1.01
|
102,400 | 0.96 | 1.01 | 0.98 | 0 | 0 | 0 |
16/08/2011 |
0.96
|
172,600 | 0.93 | 0.98 | 0.93 | 0 | 20,000 | -0.1 |
15/08/2011 |
0.93
|
59,500 | 0.93 | 0.96 | 0.93 | 10,000 | 44,200 | -0.1 |
12/08/2011 |
0.93
|
268,600 | 0.98 | 0.98 | 0.93 | 10,000 | 219,400 | -0.7 |
11/08/2011 |
0.98
|
273,500 | 1.04 | 1.04 | 0.98 | 30,200 | 150,000 | -0.4 |
10/08/2011 |
1.04
|
135,900 | 1.01 | 1.07 | 1.01 | 10,300 | 46,000 | -0.1 |
09/08/2011 |
1.01
|
170,400 | 1.07 | 1.07 | 1.01 | 0 | 0 | 0 |
08/08/2011 |
1.07
|
108,500 | 1.16 | 1.16 | 1.07 | 0 | 0 | 0 |
05/08/2011 |
1.16
|
255,900 | 1.16 | 1.16 | 1.10 | 25,000 | 0 | 0.1 |
04/08/2011 |
1.16
|
278,200 | 1.16 | 1.16 | 1.10 | 0 | 0 | 0 |
03/08/2011 |
1.16
|
492,800 | 1.10 | 1.16 | 1.04 | 10,200 | 0 | 0.0 |
02/08/2011 |
1.10
|
203,300 | 1.13 | 1.13 | 1.10 | 100 | 0 | 0.0 |
01/08/2011 |
1.13
|
258,500 | 1.22 | 1.22 | 1.13 | 200 | 0 | 0.0 |
29/07/2011 |
1.22
|
13,100 | 1.22 | 1.22 | 1.19 | 0 | 0 | 0 |
28/07/2011 |
1.22
|
104,300 | 1.22 | 1.24 | 1.16 | 400 | 0 | 0.0 |
27/07/2011 |
1.22
|
213,800 | 1.22 | 1.22 | 1.16 | 200 | 0 | 0.0 |
26/07/2011 |
1.22
|
61,700 | 1.30 | 1.30 | 1.22 | 500 | 0 | 0.0 |
25/07/2011 |
1.30
|
63,400 | 1.39 | 1.39 | 1.30 | 700 | 0 | 0.0 |
22/07/2011 |
1.39
|
20,000 | 1.45 | 1.45 | 1.39 | 400 | 0 | 0.0 |
21/07/2011 |
1.45
|
123,900 | 1.53 | 1.56 | 1.45 | 400 | 0 | 0.0 |
20/07/2011 |
1.53
|
60,400 | 1.51 | 1.53 | 1.51 | 0 | 0 | 0 |
19/07/2011 |
1.51
|
5,500 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
18/07/2011 |
1.51
|
70,900 | 1.59 | 1.59 | 1.51 | 0 | 0 | 0 |
15/07/2011 |
1.59
|
65,700 | 1.59 | 1.62 | 1.53 | 0 | 0 | 0 |
14/07/2011 |
1.59
|
11,100 | 1.59 | 1.62 | 1.59 | 1,000 | 0 | 0.0 |
13/07/2011 |
1.59
|
99,600 | 1.59 | 1.68 | 1.56 | 0 | 0 | 0 |
12/07/2011 |
1.59
|
139,700 | 1.59 | 1.65 | 1.53 | 500 | 0 | 0.0 |
11/07/2011 |
1.59
|
13,900 | 1.59 | 1.59 | 1.56 | 3,500 | 0 | 0.0 |
08/07/2011 |
1.59
|
332,000 | 1.62 | 1.68 | 1.56 | 0 | 0 | 0 |
07/07/2011 |
1.62
|
62,900 | 1.68 | 1.68 | 1.62 | 0 | 0 | 0 |
06/07/2011 |
1.68
|
2,600 | 1.68 | 1.68 | 1.62 | 0 | 0 | 0 |