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) |
-3.40 | -5.02% | 2,742,900 | -52,232 | -3.5 |
64
68.10
64.30
|
2 tháng
(2024-07-22) |
-5 | -7.22% | 6,956,500 | -229,681 | -15.9 |
62.20
69.60
64.30
|
3 tháng
(2024-06-21) |
-17.70 | -21.59% | 13,746,700 | -434,728 | -31.6 |
62.20
82
64.30
|
6 tháng
(2024-03-25) |
-2.86 | -4.26% | 31,978,740 | -744,665 | -52.1 |
59.74
82.80
64.30
|
12 tháng
(2023-09-25) |
6.25 | 10.77% | 47,044,689 | -1,572,645 | -101.2 |
47.40
82.80
64.30
|
24 tháng
(2022-09-30) |
7.78 | 13.77% | 76,098,709 | -1,706,122 | -106.9 |
32.05
82.80
64.30
|
36 tháng
(2021-10-05) |
-40.36 | -38.56% | 107,761,491 | -2,731,693 | -201.2 |
32.05
107.78
64.30
|
60 tháng
(2019-10-16) |
2.07 | 3.33% | 261,931,004 | -467,953 | -55.5 |
32.05
107.78
64.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2011 |
1.30
|
2,200 | 1.22 | 1.30 | 1.22 | 1,000 | 0 | 0.0 |
23/11/2011 |
1.22
|
0 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 |
22/11/2011 |
1.22
|
500 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 |
21/11/2011 |
1.22
|
0 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 |
18/11/2011 |
1.22
|
0 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 |
17/11/2011 |
1.22
|
600 | 1.26 | 1.26 | 1.22 | 0 | 0 | 0 |
16/11/2011 |
1.26
|
1,100 | 1.26 | 1.26 | 1.24 | 0 | 100 | -0.0 |
15/11/2011 |
1.26
|
5,000 | 1.30 | 1.30 | 1.26 | 0 | 1,500 | -0.0 |
14/11/2011 |
1.30
|
100 | 1.22 | 1.30 | 1.30 | 0 | 0 | 0 |
11/11/2011 |
1.22
|
2,300 | 1.28 | 1.28 | 1.20 | 0 | 0 | 0 |
10/11/2011 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
09/11/2011 |
1.28
|
2,500 | 1.34 | 1.34 | 1.28 | 0 | 2,500 | -0.0 |
08/11/2011 |
1.34
|
3,300 | 1.44 | 1.44 | 1.34 | 0 | 3,300 | -0.1 |
07/11/2011 |
1.44
|
0 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 |
04/11/2011 |
1.44
|
100 | 1.38 | 1.44 | 1.44 | 0 | 0 | 0 |
03/11/2011 |
1.38
|
0 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 |
02/11/2011 |
1.38
|
0 | 1.37 | 1.38 | 1.38 | 0 | 0 | 0 |
01/11/2011 |
1.37
|
400 | 1.47 | 1.47 | 1.37 | 0 | 0 | 0 |
31/10/2011 |
1.47
|
100 | 1.44 | 1.47 | 1.47 | 0 | 0 | 0 |
28/10/2011 |
1.44
|
1,100 | 1.42 | 1.47 | 1.44 | 0 | 0 | 0 |
27/10/2011 |
1.42
|
0 | 1.36 | 1.42 | 1.42 | 0 | 0 | 0 |
26/10/2011 |
1.36
|
700 | 1.41 | 1.43 | 1.36 | 0 | 0 | 0 |
25/10/2011 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
24/10/2011 |
1.41
|
100 | 1.40 | 1.41 | 1.41 | 0 | 0 | 0 |
21/10/2011 |
1.40
|
3,900 | 1.33 | 1.40 | 1.29 | 0 | 0 | 0 |
20/10/2011 |
1.33
|
1,000 | 1.41 | 1.41 | 1.33 | 0 | 0 | 0 |
19/10/2011 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
18/10/2011 |
1.41
|
100 | 1.48 | 1.48 | 1.41 | 0 | 0 | 0 |
17/10/2011 |
1.48
|
5,500 | 1.46 | 1.50 | 1.48 | 0 | 5,500 | -0.1 |
14/10/2011 |
1.46
|
200 | 1.57 | 1.57 | 1.46 | 0 | 0 | 0 |
13/10/2011 |
1.57
|
9,000 | 1.56 | 1.59 | 1.50 | 0 | 4,000 | -0.1 |
12/10/2011 |
1.56
|
8,300 | 1.51 | 1.60 | 1.47 | 0 | 7,500 | -0.2 |
11/10/2011 |
1.51
|
3,700 | 1.61 | 1.61 | 1.51 | 0 | 3,100 | -0.1 |
10/10/2011 |
1.61
|
100 | 1.65 | 1.65 | 1.61 | 0 | 0 | 0 |
07/10/2011 |
1.65
|
1,400 | 1.64 | 1.65 | 1.65 | 1,400 | 0 | 0.0 |
06/10/2011 |
1.64
|
1,600 | 1.61 | 1.64 | 1.64 | 0 | 0 | 0 |
05/10/2011 |
1.61
|
1,700 | 1.67 | 1.67 | 1.55 | 0 | 0 | 0 |
04/10/2011 |
1.67
|
500 | 1.67 | 1.67 | 1.67 | 68,000 | 0 | 1.6 |
03/10/2011 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 |
30/09/2011 |
1.67
|
300 | 1.68 | 1.68 | 1.67 | 110,000 | 0 | 2.6 |
29/09/2011 |
1.68
|
23,400 | 1.61 | 1.68 | 1.53 | 21,600 | 0 | 0.5 |
28/09/2011 |
1.61
|
3,100 | 1.67 | 1.70 | 1.61 | 0 | 0 | 0 |
27/09/2011 |
1.67
|
12,100 | 1.57 | 1.68 | 1.54 | 0 | 198,481 | -4.4 |
26/09/2011 |
1.57
|
200 | 1.74 | 1.74 | 1.57 | 0 | 0 | 0 |
23/09/2011 |
1.74
|
13,900 | 1.70 | 1.74 | 1.58 | 0 | 0 | 0 |
22/09/2011 |
1.70
|
0 | 1.68 | 1.70 | 1.70 | 0 | 0 | 0 |
21/09/2011 |
1.68
|
800 | 1.62 | 1.71 | 1.68 | 0 | 0 | 0 |
20/09/2011 |
1.62
|
700 | 1.74 | 1.74 | 1.62 | 0 | 0 | 0 |
19/09/2011 |
1.74
|
9,400 | 1.74 | 1.74 | 1.62 | 0 | 0 | 0 |
16/09/2011 |
1.74
|
7,000 | 1.74 | 1.75 | 1.62 | 0 | 0 | 0 |
15/09/2011 |
1.74
|
3,200 | 1.74 | 1.75 | 1.74 | 0 | 0 | 0 |
14/09/2011 |
1.74
|
10,900 | 1.74 | 1.75 | 1.67 | 0 | 500 | -0.0 |
13/09/2011 |
1.74
|
6,500 | 1.75 | 1.75 | 1.74 | 0 | 0 | 0 |
12/09/2011 |
1.75
|
3,200 | 1.74 | 1.75 | 1.75 | 0 | 0 | 0 |
09/09/2011 |
1.74
|
0 | 1.75 | 1.74 | 1.74 | 0 | 0 | 0 |
08/09/2011 |
1.75
|
8,400 | 1.75 | 1.76 | 1.63 | 0 | 0 | 0 |
07/09/2011 |
1.75
|
2,300 | 1.74 | 1.75 | 1.75 | 0 | 0 | 0 |
06/09/2011 |
1.74
|
500 | 1.62 | 1.74 | 1.74 | 0 | 0 | 0 |
05/09/2011 |
1.62
|
10,900 | 1.68 | 1.75 | 1.62 | 0 | 1,400 | -0.0 |
01/09/2011 |
1.68
|
9,100 | 1.70 | 1.71 | 1.68 | 0 | 6,600 | -0.2 |
31/08/2011 |
1.70
|
9,000 | 1.60 | 1.70 | 1.61 | 0 | 0 | 0 |
30/08/2011 |
1.60
|
5,100 | 1.50 | 1.60 | 1.60 | 0 | 0 | 0 |
29/08/2011 |
1.50
|
500 | 1.44 | 1.50 | 1.48 | 0 | 0 | 0 |
26/08/2011 |
1.44
|
11,800 | 1.55 | 1.55 | 1.37 | 0 | 0 | 0 |
25/08/2011 |
1.55
|
10,400 | 1.43 | 1.55 | 1.41 | 0 | 0 | 0 |
24/08/2011 |
1.43
|
7,900 | 1.51 | 1.61 | 1.43 | 0 | 0 | 0 |
23/08/2011 |
1.51
|
200 | 1.50 | 1.51 | 1.51 | 0 | 0 | 0 |
22/08/2011 |
1.50
|
9,000 | 1.65 | 1.65 | 1.50 | 0 | 0 | 0 |
19/08/2011 |
1.65
|
6,700 | 1.55 | 1.65 | 1.55 | 0 | 0 | 0 |
18/08/2011 |
1.55
|
500 | 1.46 | 1.55 | 1.55 | 0 | 0 | 0 |
17/08/2011 |
1.46
|
2,700 | 1.36 | 1.46 | 1.41 | 0 | 0 | 0 |
16/08/2011 |
1.36
|
5,500 | 1.30 | 1.36 | 1.36 | 0 | 0 | 0 |
15/08/2011 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
12/08/2011 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
11/08/2011 |
1.30
|
11,900 | 1.31 | 1.39 | 1.30 | 0 | 0 | 0 |
10/08/2011 |
1.31
|
4,200 | 1.30 | 1.31 | 1.30 | 0 | 0 | 0 |
09/08/2011 |
1.30
|
0 | 1.29 | 1.30 | 1.30 | 0 | 0 | 0 |
08/08/2011 |
1.29
|
8,000 | 1.29 | 1.36 | 1.29 | 0 | 0 | 0 |
05/08/2011 |
1.29
|
900 | 1.34 | 1.34 | 1.29 | 0 | 0 | 0 |
04/08/2011 |
1.34
|
9,400 | 1.53 | 1.53 | 1.29 | 200 | 0 | 0.0 |
03/08/2011 |
1.53
|
14,200 | 1.43 | 1.53 | 1.34 | 0 | 0 | 0 |
02/08/2011 |
1.43
|
46,500 | 1.54 | 1.54 | 1.43 | 16,000 | 0 | 0.3 |
01/08/2011 |
1.54
|
1,500 | 1.64 | 1.64 | 1.50 | 0 | 0 | 0 |
29/07/2011 |
1.64
|
16,700 | 1.55 | 1.64 | 1.49 | 410,000 | 0 | 9.5 |
28/07/2011 |
1.55
|
11,200 | 1.67 | 1.67 | 1.55 | 0 | 0 | 0 |
27/07/2011 |
1.67
|
1,400 | 1.55 | 1.67 | 1.55 | 0 | 0 | 0 |
26/07/2011 |
1.55
|
11,700 | 1.64 | 1.64 | 1.55 | 0 | 0 | 0 |
25/07/2011 |
1.64
|
9,100 | 1.72 | 1.72 | 1.53 | 0 | 0 | 0 |
22/07/2011 |
1.72
|
30,700 | 1.70 | 1.72 | 1.53 | 1,000 | 0 | 0.0 |
21/07/2011 |
1.70
|
4,100 | 1.52 | 1.70 | 1.53 | 0 | 0 | 0 |
20/07/2011 |
1.52
|
6,300 | 1.57 | 1.70 | 1.52 | 0 | 0 | 0 |
19/07/2011 |
1.57
|
6,200 | 1.70 | 1.70 | 1.57 | 0 | 0 | 0 |
18/07/2011 |
1.70
|
8,900 | 1.75 | 1.75 | 1.49 | 0 | 0 | 0 |
15/07/2011 |
1.75
|
4,200 | 1.64 | 1.75 | 1.53 | 0 | 0 | 0 |
14/07/2011 |
1.64
|
4,000 | 1.71 | 1.71 | 1.63 | 0 | 0 | 0 |
13/07/2011 |
1.71
|
9,200 | 1.78 | 1.78 | 1.68 | 1,400 | 0 | 0.0 |
12/07/2011 |
1.78
|
4,300 | 1.90 | 2.03 | 1.77 | 0 | 0 | 0 |
11/07/2011 |
1.90
|
3,400 | 1.96 | 2.13 | 1.90 | 0 | 0 | 0 |
08/07/2011 |
1.96
|
4,500 | 2.17 | 2.21 | 1.96 | 0 | 0 | 0 |
07/07/2011 |
2.17
|
3,200 | 2.13 | 2.31 | 2.02 | 500 | 0 | 0.0 |