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 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
3 tháng
(2024-06-21) |
0 | 0% | 690,600 | 0 | 0 |
10.80
10.90
10.90
|
6 tháng
(2024-03-25) |
0.10 | 0.93% | 17,010,800 | -50,700 | -0.6 |
10.20
12.86
10.90
|
12 tháng
(2023-09-25) |
2.41 | 28.45% | 23,926,200 | -67,000 | -0.8 |
7.71
12.86
10.90
|
24 tháng
(2022-09-30) |
1.88 | 20.87% | 44,034,378 | -92,463 | -1.3 |
4.31
12.86
10.90
|
36 tháng
(2021-10-05) |
-2.97 | -21.40% | 97,788,063 | -347,742 | -4.1 |
4.31
17.52
10.90
|
60 tháng
(2019-10-16) |
8.06 | 283.84% | 155,744,066 | 36,260 | -1.7 |
2.84
17.52
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
1.28
|
200 | 1.23 | 1.28 | 1.28 | 0 | 0 | 0 |
22/11/2011 |
1.23
|
4,600 | 1.20 | 1.23 | 1.23 | 0 | 0 | 0 |
21/11/2011 |
1.20
|
16,000 | 1.23 | 1.26 | 1.20 | 0 | 0 | 0 |
18/11/2011 |
1.23
|
8,000 | 1.25 | 1.25 | 1.23 | 0 | 0 | 0 |
17/11/2011 |
1.25
|
18,600 | 1.28 | 1.28 | 1.25 | 0 | 0 | 0 |
16/11/2011 |
1.28
|
32,600 | 1.25 | 1.28 | 1.26 | 0 | 0 | 0 |
15/11/2011 |
1.25
|
9,800 | 1.23 | 1.26 | 1.25 | 0 | 0 | 0 |
14/11/2011 |
1.23
|
75,700 | 1.31 | 1.31 | 1.23 | 0 | 0 | 0 |
11/11/2011 |
1.31
|
11,300 | 1.32 | 1.35 | 1.31 | 0 | 0 | 0 |
10/11/2011 |
1.32
|
16,700 | 1.34 | 1.35 | 1.32 | 0 | 0 | 0 |
09/11/2011 |
1.34
|
19,100 | 1.38 | 1.38 | 1.32 | 0 | 0 | 0 |
08/11/2011 |
1.38
|
17,800 | 1.37 | 1.38 | 1.32 | 0 | 0 | 0 |
07/11/2011 |
1.37
|
110,000 | 1.41 | 1.41 | 1.34 | 5,000 | 0 | 0.0 |
04/11/2011 |
1.41
|
23,800 | 1.44 | 1.44 | 1.41 | 5,000 | 0 | 0.0 |
03/11/2011 |
1.44
|
2,000 | 1.46 | 1.47 | 1.44 | 0 | 0 | 0 |
02/11/2011 |
1.46
|
80,600 | 1.53 | 1.61 | 1.46 | 0 | 0 | 0 |
01/11/2011 |
1.53
|
64,100 | 1.61 | 1.61 | 1.49 | 0 | 0 | 0 |
31/10/2011 |
1.61
|
72,600 | 1.67 | 1.67 | 1.56 | 0 | 0 | 0 |
28/10/2011 |
1.67
|
66,900 | 1.56 | 1.68 | 1.59 | 0 | 0 | 0 |
27/10/2011 |
1.56
|
31,900 | 1.55 | 1.64 | 1.53 | 0 | 0 | 0 |
26/10/2011 |
1.55
|
132,400 | 1.62 | 1.62 | 1.50 | 5,000 | 0 | 0.1 |
25/10/2011 |
1.62
|
61,400 | 1.64 | 1.68 | 1.53 | 0 | 0 | 0 |
24/10/2011 |
1.64
|
43,000 | 1.71 | 1.71 | 1.61 | 0 | 0 | 0 |
21/10/2011 |
1.71
|
48,200 | 1.70 | 1.73 | 1.62 | 0 | 0 | 0 |
20/10/2011 |
1.70
|
50,800 | 1.71 | 1.77 | 1.70 | 0 | 0 | 0 |
19/10/2011 |
1.71
|
50,000 | 1.67 | 1.77 | 1.68 | 0 | 0 | 0 |
18/10/2011 |
1.67
|
87,200 | 1.73 | 1.73 | 1.65 | 0 | 0 | 0 |
17/10/2011 |
1.73
|
30,600 | 1.61 | 1.73 | 1.59 | 0 | 0 | 0 |
14/10/2011 |
1.61
|
44,600 | 1.62 | 1.64 | 1.61 | 0 | 0 | 0 |
13/10/2011 |
1.62
|
35,600 | 1.61 | 1.64 | 1.61 | 0 | 0 | 0 |
12/10/2011 |
1.61
|
57,900 | 1.61 | 1.64 | 1.56 | 0 | 0 | 0 |
11/10/2011 |
1.61
|
12,600 | 1.59 | 1.61 | 1.58 | 0 | 0 | 0 |
10/10/2011 |
1.59
|
25,200 | 1.64 | 1.64 | 1.59 | 0 | 0 | 0 |
07/10/2011 |
1.64
|
44,300 | 1.67 | 1.67 | 1.64 | 5,000 | 0 | 0.1 |
06/10/2011 |
1.67
|
19,100 | 1.65 | 1.70 | 1.65 | 5,000 | 0 | 0.1 |
05/10/2011 |
1.65
|
25,200 | 1.59 | 1.65 | 1.61 | 5,000 | 0 | 0.1 |
04/10/2011 |
1.59
|
35,900 | 1.61 | 1.61 | 1.58 | 0 | 0 | 0 |
03/10/2011 |
1.61
|
57,700 | 1.64 | 1.65 | 1.59 | 0 | 0 | 0 |
30/09/2011 |
1.64
|
31,000 | 1.65 | 1.68 | 1.64 | 0 | 0 | 0 |
29/09/2011 |
1.65
|
79,700 | 1.71 | 1.71 | 1.65 | 0 | 0 | 0 |
28/09/2011 |
1.71
|
54,500 | 1.71 | 1.71 | 1.68 | 0 | 0 | 0 |
27/09/2011 |
1.71
|
10,000 | 1.71 | 1.73 | 1.70 | 0 | 0 | 0 |
26/09/2011 |
1.71
|
21,200 | 1.74 | 1.74 | 1.67 | 0 | 0 | 0 |
23/09/2011 |
1.74
|
2,800 | 1.74 | 1.74 | 1.71 | 0 | 0 | 0 |
22/09/2011 |
1.74
|
4,400 | 1.74 | 1.83 | 1.74 | 0 | 0 | 0 |
21/09/2011 |
1.74
|
34,100 | 1.73 | 1.77 | 1.71 | 0 | 0 | 0 |
20/09/2011 |
1.73
|
11,800 | 1.76 | 1.76 | 1.73 | 0 | 0 | 0 |
19/09/2011 |
1.76
|
31,800 | 1.80 | 1.80 | 1.73 | 0 | 0 | 0 |
16/09/2011 |
1.80
|
33,700 | 1.82 | 1.86 | 1.80 | 17,000 | 0 | 0.2 |
15/09/2011 |
1.82
|
37,400 | 1.86 | 1.97 | 1.80 | 0 | 0 | 0 |
14/09/2011 |
1.86
|
91,800 | 1.86 | 1.98 | 1.86 | 0 | 0 | 0 |
13/09/2011 |
1.86
|
129,100 | 1.80 | 1.86 | 1.86 | 0 | 0 | 0 |
12/09/2011 |
1.80
|
21,900 | 1.70 | 1.80 | 1.71 | 0 | 0 | 0 |
09/09/2011 |
1.70
|
4,400 | 1.70 | 1.76 | 1.68 | 0 | 0 | 0 |
08/09/2011 |
1.70
|
21,200 | 1.70 | 1.77 | 1.70 | 0 | 0 | 0 |
07/09/2011 |
1.70
|
28,400 | 1.65 | 1.70 | 1.65 | 0 | 200 | -0.0 |
06/09/2011 |
1.65
|
10,400 | 1.71 | 1.71 | 1.65 | 0 | 0 | 0 |
05/09/2011 |
1.71
|
24,600 | 1.73 | 1.79 | 1.67 | 0 | 0 | 0 |
01/09/2011 |
1.73
|
33,000 | 1.73 | 1.80 | 1.73 | 0 | 0 | 0 |
31/08/2011 |
1.73
|
21,700 | 1.68 | 1.77 | 1.70 | 0 | 0 | 0 |
30/08/2011 |
1.68
|
43,400 | 1.64 | 1.73 | 1.65 | 3,800 | 0 | 0.0 |
29/08/2011 |
1.64
|
19,000 | 1.58 | 1.65 | 1.61 | 0 | 0 | 0 |
26/08/2011 |
1.58
|
6,500 | 1.59 | 1.62 | 1.58 | 0 | 0 | 0 |
25/08/2011 |
1.59
|
5,000 | 1.56 | 1.59 | 1.55 | 0 | 0 | 0 |
24/08/2011 |
1.56
|
19,200 | 1.59 | 1.61 | 1.56 | 0 | 0 | 0 |
23/08/2011 |
1.59
|
9,700 | 1.65 | 1.65 | 1.59 | 100 | 0 | 0.0 |
22/08/2011 |
1.65
|
17,900 | 1.53 | 1.65 | 1.59 | 0 | 0 | 0 |
19/08/2011 |
1.53
|
14,700 | 1.61 | 1.61 | 1.53 | 100 | 4,700 | -0.0 |
18/08/2011 |
1.61
|
37,500 | 1.59 | 1.62 | 1.59 | 6,200 | 0 | 0.1 |
17/08/2011 |
1.59
|
13,100 | 1.55 | 1.61 | 1.56 | 0 | 0 | 0 |
16/08/2011 |
1.55
|
8,500 | 1.52 | 1.58 | 1.53 | 0 | 0 | 0 |
15/08/2011 |
1.52
|
11,800 | 1.52 | 1.59 | 1.52 | 5,000 | 0 | 0.1 |
12/08/2011 |
1.52
|
10,300 | 1.50 | 1.53 | 1.44 | 0 | 0 | 0 |
11/08/2011 |
1.50
|
1,700 | 1.44 | 1.50 | 1.44 | 0 | 0 | 0 |
10/08/2011 |
1.44
|
14,000 | 1.41 | 1.46 | 1.43 | 0 | 0 | 0 |
09/08/2011 |
1.41
|
16,200 | 1.50 | 1.50 | 1.41 | 0 | 0 | 0 |
08/08/2011 |
1.50
|
2,000 | 1.56 | 1.56 | 1.50 | 0 | 0 | 0 |
05/08/2011 |
1.56
|
15,500 | 1.53 | 1.56 | 1.53 | 0 | 0 | 0 |
04/08/2011 |
1.53
|
18,700 | 1.50 | 1.55 | 1.50 | 0 | 0 | 0 |
03/08/2011 |
1.50
|
8,500 | 1.50 | 1.50 | 1.44 | 0 | 0 | 0 |
02/08/2011 |
1.50
|
29,000 | 1.53 | 1.55 | 1.50 | 0 | 0 | 0 |
01/08/2011 |
1.53
|
5,700 | 1.58 | 1.58 | 1.53 | 0 | 0 | 0 |
29/07/2011 |
1.58
|
11,600 | 1.68 | 1.68 | 1.58 | 0 | 0 | 0 |
28/07/2011 |
1.68
|
100 | 1.64 | 1.68 | 1.68 | 0 | 0 | 0 |
27/07/2011 |
1.64
|
6,500 | 1.59 | 1.65 | 1.59 | 0 | 0 | 0 |
26/07/2011 |
1.59
|
2,600 | 1.65 | 1.65 | 1.59 | 0 | 0 | 0 |
25/07/2011 |
1.65
|
8,100 | 1.61 | 1.65 | 1.61 | 0 | 200 | -0.0 |
22/07/2011 |
1.61
|
3,100 | 1.62 | 1.68 | 1.61 | 0 | 0 | 0 |
21/07/2011 |
1.62
|
15,100 | 1.67 | 1.67 | 1.62 | 0 | 0 | 0 |
20/07/2011 |
1.67
|
2,200 | 1.65 | 1.67 | 1.64 | 0 | 0 | 0 |
19/07/2011 |
1.65
|
2,700 | 1.68 | 1.68 | 1.65 | 0 | 0 | 0 |
18/07/2011 |
1.68
|
7,200 | 1.65 | 1.68 | 1.61 | 0 | 0 | 0 |
15/07/2011 |
1.65
|
15,400 | 1.64 | 1.70 | 1.59 | 0 | 0 | 0 |
14/07/2011 |
1.64
|
7,500 | 1.67 | 1.67 | 1.62 | 0 | 0 | 0 |
13/07/2011 |
1.67
|
10,700 | 1.65 | 1.73 | 1.67 | 0 | 0 | 0 |
12/07/2011 |
1.65
|
17,900 | 1.67 | 1.67 | 1.61 | 2,000 | 0 | 0.0 |
11/07/2011 |
1.67
|
13,600 | 1.65 | 1.74 | 1.67 | 7,000 | 0 | 0.1 |
08/07/2011 |
1.65
|
12,300 | 1.79 | 1.79 | 1.65 | 0 | 0 | 0 |
07/07/2011 |
1.79
|
18,100 | 1.68 | 1.79 | 1.68 | 5,000 | 0 | 0.1 |
06/07/2011 |
1.68
|
100 | 1.71 | 1.71 | 1.68 | 0 | 0 | 0 |