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) |
-0.30 | -2.40% | 211,100 | 21,200 | 0.3 |
12
12.70
12.20
|
2 tháng
(2024-07-22) |
-0.40 | -3.17% | 1,030,500 | 12,800 | 0.2 |
12
13
12.20
|
3 tháng
(2024-06-21) |
-0.10 | -0.81% | 1,608,800 | 27,080 | 0.3 |
12
13
12.20
|
6 tháng
(2024-03-25) |
0.16 | 1.35% | 3,517,500 | 117,780 | 1.5 |
11.94
13
12.20
|
12 tháng
(2023-09-25) |
0.16 | 1.35% | 6,358,400 | -126,800 | -1.5 |
11.30
13
12.20
|
24 tháng
(2022-09-30) |
2.22 | 22.27% | 21,050,003 | -80,360 | -0.9 |
5.78
13
12.20
|
36 tháng
(2021-10-05) |
-3.71 | -23.31% | 57,785,663 | -458,460 | -7.4 |
5.78
16.07
12.20
|
60 tháng
(2019-10-16) |
7.72 | 172.03% | 92,234,894 | -697,880 | -10.2 |
4.29
16.64
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
1.07
|
4,700 | 1.04 | 1.07 | 1.04 | 0 | 0 | 0 |
22/11/2011 |
1.04
|
7,800 | 1.10 | 1.10 | 1.02 | 0 | 0 | 0 |
21/11/2011 |
1.10
|
9,300 | 1.11 | 1.11 | 1.10 | 0 | 0 | 0 |
18/11/2011 |
1.11
|
17,500 | 1.11 | 1.11 | 1.10 | 6,000 | 0 | 0.1 |
17/11/2011 |
1.11
|
47,600 | 1.17 | 1.17 | 1.11 | 0 | 0 | 0 |
16/11/2011 |
1.17
|
15,700 | 1.18 | 1.20 | 1.17 | 0 | 0 | 0 |
15/11/2011 |
1.18
|
5,100 | 1.18 | 1.26 | 1.17 | 0 | 0 | 0 |
14/11/2011 |
1.18
|
1,000 | 1.21 | 1.21 | 1.18 | 0 | 0 | 0 |
11/11/2011 |
1.21
|
1,300 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
10/11/2011 |
1.21
|
12,200 | 1.21 | 1.22 | 1.16 | 0 | 6,100 | -0.1 |
09/11/2011 |
1.21
|
57,600 | 1.29 | 1.29 | 1.21 | 0 | 6,000 | -0.1 |
08/11/2011 |
1.29
|
1,400 | 1.29 | 1.29 | 1.28 | 0 | 0 | 0 |
07/11/2011 |
1.29
|
18,400 | 1.33 | 1.37 | 1.29 | 0 | 5,700 | -0.1 |
04/11/2011 |
1.33
|
36,600 | 1.40 | 1.43 | 1.33 | 900 | 15,900 | -0.2 |
03/11/2011 |
1.40
|
45,000 | 1.35 | 1.40 | 1.40 | 0 | 0 | 0 |
02/11/2011 |
1.35
|
66,400 | 1.39 | 1.52 | 1.34 | 0 | 0 | 0 |
01/11/2011 |
1.39
|
15,000 | 1.38 | 1.45 | 1.39 | 0 | 0 | 0 |
31/10/2011 |
1.38
|
46,900 | 1.43 | 1.43 | 1.37 | 0 | 0 | 0 |
28/10/2011 |
1.43
|
56,500 | 1.37 | 1.45 | 1.37 | 0 | 0 | 0 |
27/10/2011 |
1.37
|
38,400 | 1.46 | 1.46 | 1.37 | 0 | 0 | 0 |
26/10/2011 |
1.46
|
30,600 | 1.50 | 1.54 | 1.46 | 200 | 0 | 0.0 |
25/10/2011 |
1.50
|
11,500 | 1.52 | 1.58 | 1.50 | 0 | 0 | 0 |
24/10/2011 |
1.52
|
34,400 | 1.51 | 1.62 | 1.52 | 0 | 0 | 0 |
21/10/2011 |
1.51
|
24,300 | 1.49 | 1.61 | 1.46 | 0 | 0 | 0 |
20/10/2011 |
1.49
|
21,100 | 1.45 | 1.55 | 1.46 | 0 | 0 | 0 |
19/10/2011 |
1.45
|
5,000 | 1.43 | 1.45 | 1.43 | 0 | 0 | 0 |
18/10/2011 |
1.43
|
47,300 | 1.41 | 1.43 | 1.41 | 0 | 0 | 0 |
17/10/2011 |
1.41
|
30,700 | 1.45 | 1.45 | 1.39 | 0 | 0 | 0 |
14/10/2011 |
1.45
|
36,000 | 1.44 | 1.45 | 1.39 | 0 | 0 | 0 |
13/10/2011 |
1.44
|
22,400 | 1.43 | 1.45 | 1.40 | 0 | 0 | 0 |
12/10/2011 |
1.43
|
18,600 | 1.48 | 1.48 | 1.39 | 0 | 0 | 0 |
11/10/2011 |
1.48
|
22,100 | 1.48 | 1.52 | 1.46 | 0 | 0 | 0 |
10/10/2011 |
1.48
|
20,400 | 1.47 | 1.54 | 1.48 | 0 | 0 | 0 |
07/10/2011 |
1.47
|
63,900 | 1.44 | 1.55 | 1.47 | 0 | 0 | 0 |
06/10/2011 |
1.44
|
27,700 | 1.39 | 1.45 | 1.43 | 0 | 0 | 0 |
05/10/2011 |
1.39
|
39,400 | 1.39 | 1.41 | 1.39 | 0 | 0 | 0 |
04/10/2011 |
1.39
|
30,900 | 1.38 | 1.39 | 1.37 | 0 | 0 | 0 |
03/10/2011 |
1.38
|
43,000 | 1.39 | 1.39 | 1.37 | 0 | 0 | 0 |
30/09/2011 |
1.39
|
14,900 | 1.37 | 1.39 | 1.38 | 0 | 0 | 0 |
29/09/2011 |
1.37
|
70,500 | 1.39 | 1.39 | 1.37 | 0 | 0 | 0 |
28/09/2011 |
1.39
|
7,000 | 1.37 | 1.39 | 1.38 | 0 | 0 | 0 |
27/09/2011 |
1.37
|
17,100 | 1.37 | 1.40 | 1.37 | 0 | 0 | 0 |
26/09/2011 |
1.37
|
14,600 | 1.37 | 1.38 | 1.37 | 0 | 0 | 0 |
23/09/2011 |
1.37
|
9,500 | 1.40 | 1.40 | 1.37 | 0 | 0 | 0 |
22/09/2011 |
1.40
|
31,100 | 1.39 | 1.41 | 1.36 | 0 | 0 | 0 |
21/09/2011 |
1.39
|
33,000 | 1.39 | 1.44 | 1.36 | 0 | 0 | 0 |
20/09/2011 |
1.39
|
29,600 | 1.41 | 1.41 | 1.37 | 0 | 0 | 0 |
19/09/2011 |
1.41
|
11,300 | 1.40 | 1.41 | 1.38 | 3,000 | 0 | 0.0 |
16/09/2011 |
1.40
|
16,000 | 1.37 | 1.41 | 1.37 | 0 | 0 | 0 |
15/09/2011 |
1.37
|
28,100 | 1.43 | 1.43 | 1.36 | 0 | 0 | 0 |
14/09/2011 |
1.43
|
45,800 | 1.49 | 1.54 | 1.41 | 0 | 0 | 0 |
13/09/2011 |
1.49
|
81,600 | 1.44 | 1.51 | 1.45 | 0 | 0 | 0 |
12/09/2011 |
1.44
|
100,600 | 1.35 | 1.44 | 1.36 | 0 | 0 | 0 |
09/09/2011 |
1.35
|
34,500 | 1.32 | 1.37 | 1.33 | 0 | 0 | 0 |
08/09/2011 |
1.32
|
14,000 | 1.33 | 1.38 | 1.32 | 0 | 0 | 0 |
07/09/2011 |
1.33
|
6,300 | 1.30 | 1.34 | 1.33 | 0 | 0 | 0 |
06/09/2011 |
1.30
|
11,000 | 1.32 | 1.33 | 1.30 | 0 | 0 | 0 |
05/09/2011 |
1.32
|
5,000 | 1.34 | 1.35 | 1.32 | 0 | 0 | 0 |
01/09/2011 |
1.34
|
12,600 | 1.28 | 1.35 | 1.29 | 0 | 0 | 0 |
31/08/2011 |
1.28
|
7,800 | 1.27 | 1.29 | 1.26 | 0 | 400 | -0.0 |
30/08/2011 |
1.27
|
13,000 | 1.28 | 1.29 | 1.27 | 0 | 0 | 0 |
29/08/2011 |
1.28
|
7,500 | 1.17 | 1.28 | 1.17 | 0 | 0 | 0 |
26/08/2011 |
1.17
|
8,900 | 1.21 | 1.25 | 1.17 | 0 | 0 | 0 |
25/08/2011 |
1.21
|
500 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
24/08/2011 |
1.21
|
1,900 | 1.22 | 1.22 | 1.21 | 0 | 0 | 0 |
23/08/2011 |
1.22
|
2,500 | 1.26 | 1.27 | 1.22 | 0 | 0 | 0 |
22/08/2011 |
1.26
|
4,200 | 1.22 | 1.27 | 1.26 | 0 | 0 | 0 |
19/08/2011 |
1.22
|
6,000 | 1.24 | 1.25 | 1.18 | 0 | 0 | 0 |
18/08/2011 |
1.24
|
3,500 | 1.21 | 1.27 | 1.24 | 0 | 0 | 0 |
17/08/2011 |
1.21
|
7,200 | 1.20 | 1.24 | 1.20 | 400 | 0 | 0.0 |
16/08/2011 |
1.20
|
600 | 1.16 | 1.20 | 1.18 | 0 | 0 | 0 |
15/08/2011 |
1.16
|
1,800 | 1.15 | 1.16 | 1.14 | 0 | 0 | 0 |
12/08/2011 |
1.15
|
1,100 | 1.18 | 1.18 | 1.12 | 0 | 0 | 0 |
11/08/2011 |
1.18
|
2,300 | 1.20 | 1.20 | 1.13 | 0 | 0 | 0 |
10/08/2011 |
1.20
|
300 | 1.16 | 1.20 | 1.15 | 0 | 0 | 0 |
09/08/2011 |
1.16
|
11,900 | 1.24 | 1.24 | 1.16 | 0 | 0 | 0 |
08/08/2011 |
1.24
|
100 | 1.16 | 1.24 | 1.24 | 0 | 0 | 0 |
05/08/2011 |
1.16
|
6,500 | 1.26 | 1.26 | 1.16 | 400 | 0 | 0.0 |
04/08/2011 |
1.26
|
8,400 | 1.17 | 1.26 | 1.18 | 0 | 0 | 0 |
03/08/2011 |
1.17
|
10,300 | 1.18 | 1.21 | 1.16 | 5,200 | 0 | 0.1 |
02/08/2011 |
1.18
|
5,800 | 1.21 | 1.21 | 1.18 | 0 | 0 | 0 |
01/08/2011 |
1.21
|
2,400 | 1.21 | 1.22 | 1.21 | 1,000 | 0 | 0.0 |
29/07/2011 |
1.21
|
3,700 | 1.23 | 1.23 | 1.21 | 1,000 | 0 | 0.0 |
28/07/2011 |
1.23
|
1,600 | 1.26 | 1.26 | 1.21 | 0 | 0 | 0 |
27/07/2011 |
1.26
|
3,700 | 1.21 | 1.26 | 1.21 | 0 | 0 | 0 |
26/07/2011 |
1.21
|
1,500 | 1.18 | 1.21 | 1.21 | 0 | 0 | 0 |
25/07/2011 |
1.18
|
4,100 | 1.22 | 1.22 | 1.17 | 0 | 0 | 0 |
22/07/2011 |
1.22
|
6,000 | 1.23 | 1.23 | 1.18 | 0 | 0 | 0 |
21/07/2011 |
1.23
|
3,000 | 1.21 | 1.23 | 1.21 | 0 | 0 | 0 |
20/07/2011 |
1.21
|
9,000 | 1.24 | 1.24 | 1.21 | 0 | 0 | 0 |
19/07/2011 |
1.24
|
300 | 1.22 | 1.24 | 1.24 | 0 | 0 | 0 |
18/07/2011 |
1.22
|
2,300 | 1.26 | 1.26 | 1.22 | 0 | 0 | 0 |
15/07/2011 |
1.26
|
4,500 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
14/07/2011 |
1.26
|
5,700 | 1.23 | 1.26 | 1.22 | 0 | 0 | 0 |
13/07/2011 |
1.23
|
1,000 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 |
12/07/2011 |
1.23
|
1,900 | 1.24 | 1.24 | 1.23 | 0 | 0 | 0 |
11/07/2011 |
1.24
|
5,600 | 1.26 | 1.26 | 1.23 | 1,400 | 0 | 0.0 |
08/07/2011 |
1.26
|
5,100 | 1.26 | 1.26 | 1.26 | 300 | 0 | 0.0 |
07/07/2011 |
1.26
|
5,200 | 1.26 | 1.26 | 1.23 | 5,000 | 0 | 0.1 |
06/07/2011 |
1.26
|
100 | 1.26 | 1.26 | 1.26 | 100 | 0 | 0.0 |