Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
6.26 | 9.39% | 1,051,300 | -800 | -0.1 |
66.54
73
73
|
2 tháng
(2024-07-22) |
3.62 | 5.22% | 1,587,800 | -5,400 | -0.4 |
66.05
73
73
|
3 tháng
(2024-06-20) |
9.39 | 14.77% | 3,061,300 | 900 | 0.1 |
61.94
75.15
73
|
6 tháng
(2024-03-22) |
26.03 | 55.42% | 5,012,652 | -2,463,400 | -134.6 |
45.99
75.15
73
|
12 tháng
(2023-09-25) |
22.18 | 43.64% | 6,289,359 | -2,585,700 | -140.7 |
45.99
75.15
73
|
24 tháng
(2022-09-29) |
13.67 | 23.03% | 12,648,353 | -2,484,352 | -135.5 |
41.92
75.15
73
|
36 tháng
(2021-10-04) |
34.95 | 91.87% | 16,094,062 | -2,629,752 | -156.7 |
37.91
83.31
73
|
60 tháng
(2019-10-15) |
60.61 | 489.03% | 21,801,463 | -2,993,452 | -181.2 |
11.50
83.31
73
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
1.62
|
11,700 | 1.61 | 1.70 | 1.62 | 1,000 | 0 | 0.0 |
08/02/2011 |
1.61
|
1,000 | 1.71 | 1.71 | 1.61 | 0 | 0 | 0 |
28/01/2011 |
1.71
|
4,500 | 1.62 | 1.71 | 1.71 | 3,200 | 0 | 0.1 |
27/01/2011 |
1.62
|
13,000 | 1.62 | 1.71 | 1.62 | 3,100 | 0 | 0.1 |
26/01/2011 |
1.62
|
3,000 | 1.57 | 1.62 | 1.60 | 0 | 0 | 0 |
25/01/2011 |
1.57
|
400 | 1.57 | 1.58 | 1.57 | 0 | 0 | 0 |
24/01/2011 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 |
21/01/2011 |
1.57
|
2,200 | 1.64 | 1.64 | 1.57 | 0 | 0 | 0 |
20/01/2011 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
19/01/2011 |
1.64
|
2,000 | 1.65 | 1.68 | 1.62 | 0 | 0 | 0 |
18/01/2011 |
1.65
|
500 | 1.70 | 1.70 | 1.65 | 0 | 0 | 0 |
17/01/2011 |
1.70
|
100 | 1.68 | 1.70 | 1.70 | 0 | 0 | 0 |
14/01/2011 |
1.68
|
100 | 1.58 | 1.68 | 1.68 | 0 | 0 | 0 |
13/01/2011 |
1.58
|
5,100 | 1.57 | 1.68 | 1.58 | 0 | 0 | 0 |
12/01/2011 |
1.57
|
3,000 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 |
11/01/2011 |
1.57
|
2,400 | 1.59 | 1.59 | 1.57 | 0 | 0 | 0 |
10/01/2011 |
1.59
|
4,500 | 1.62 | 1.62 | 1.59 | 0 | 0 | 0 |
07/01/2011 |
1.62
|
2,500 | 1.62 | 1.63 | 1.62 | 0 | 0 | 0 |
06/01/2011 |
1.62
|
400 | 1.65 | 1.65 | 1.62 | 0 | 0 | 0 |
05/01/2011 |
1.65
|
1,900 | 1.68 | 1.68 | 1.65 | 0 | 0 | 0 |
04/01/2011 |
1.68
|
2,900 | 1.62 | 1.68 | 1.68 | 0 | 0 | 0 |
31/12/2010 |
1.62
|
3,000 | 1.67 | 1.71 | 1.62 | 0 | 0 | 0 |
30/12/2010 |
1.67
|
300 | 1.65 | 1.70 | 1.67 | 0 | 0 | 0 |
29/12/2010 |
1.65
|
4,900 | 1.70 | 1.72 | 1.65 | 0 | 0 | 0 |
28/12/2010 |
1.70
|
2,200 | 1.63 | 1.70 | 1.68 | 0 | 0 | 0 |
27/12/2010 |
1.63
|
3,100 | 1.70 | 1.70 | 1.63 | 0 | 0 | 0 |
24/12/2010 |
1.70
|
2,000 | 1.66 | 1.70 | 1.70 | 0 | 0 | 0 |
23/12/2010 |
1.66
|
0 | 1.68 | 1.66 | 1.66 | 0 | 0 | 0 |
22/12/2010 |
1.68
|
4,700 | 1.75 | 1.75 | 1.63 | 0 | 0 | 0 |
21/12/2010 |
1.75
|
400 | 1.68 | 1.75 | 1.75 | 0 | 0 | 0 |
20/12/2010 |
1.68
|
2,900 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 |
17/12/2010 |
1.68
|
2,700 | 1.57 | 1.68 | 1.67 | 0 | 0 | 0 |
16/12/2010 |
1.57
|
18,400 | 1.68 | 1.68 | 1.57 | 0 | 0 | 0 |
15/12/2010 |
1.68
|
1,400 | 1.70 | 1.70 | 1.68 | 0 | 0 | 0 |
14/12/2010 |
1.70
|
6,100 | 1.83 | 1.83 | 1.70 | 0 | 0 | 0 |
13/12/2010 |
1.83
|
13,500 | 1.78 | 1.88 | 1.73 | 100 | 0 | 0.0 |
10/12/2010 |
1.78
|
5,300 | 1.72 | 1.78 | 1.77 | 0 | 0 | 0 |
09/12/2010 |
1.72
|
3,400 | 1.65 | 1.72 | 1.63 | 0 | 0 | 0 |
08/12/2010 |
1.65
|
3,300 | 1.73 | 1.73 | 1.64 | 0 | 0 | 0 |
07/12/2010 |
1.73
|
2,500 | 1.78 | 1.78 | 1.73 | 0 | 0 | 0 |
06/12/2010 |
1.78
|
7,300 | 1.81 | 1.88 | 1.77 | 100 | 0 | 0.0 |
03/12/2010 |
1.81
|
9,300 | 1.73 | 1.83 | 1.73 | 100 | 0 | 0.0 |
02/12/2010 |
1.73
|
2,300 | 1.62 | 1.73 | 1.69 | 0 | 0 | 0 |
01/12/2010 |
1.62
|
5,000 | 1.73 | 1.81 | 1.62 | 100 | 0 | 0.0 |
30/11/2010 |
1.73
|
7,300 | 1.68 | 1.73 | 1.65 | 100 | 0 | 0.0 |
29/11/2010 |
1.68
|
4,100 | 1.62 | 1.68 | 1.59 | 0 | 0 | 0 |
26/11/2010 |
1.62
|
4,600 | 1.58 | 1.65 | 1.62 | 100 | 0 | 0.0 |
25/11/2010 |
1.58
|
4,500 | 1.56 | 1.58 | 1.58 | 200 | 0 | 0.0 |
24/11/2010 |
1.56
|
3,100 | 1.53 | 1.56 | 1.53 | 0 | 0 | 0 |
23/11/2010 |
1.53
|
2,500 | 1.53 | 1.54 | 1.53 | 0 | 0 | 0 |
22/11/2010 |
1.53
|
1,500 | 1.62 | 1.62 | 1.53 | 0 | 0 | 0 |
19/11/2010 |
1.62
|
2,600 | 1.73 | 1.73 | 1.62 | 300 | 0 | 0.0 |
18/11/2010 |
1.73
|
3,100 | 1.65 | 1.74 | 1.73 | 100 | 0 | 0.0 |
17/11/2010 |
1.65
|
100 | 1.55 | 1.65 | 1.65 | 0 | 0 | 0 |
16/11/2010 |
1.55
|
11,200 | 1.65 | 1.65 | 1.55 | 0 | 0 | 0 |
15/11/2010 |
1.65
|
2,700 | 1.76 | 1.76 | 1.65 | 0 | 0 | 0 |
12/11/2010 |
1.76
|
4,600 | 1.81 | 1.82 | 1.76 | 500 | 0 | 0.0 |
11/11/2010 |
1.81
|
1,100 | 1.81 | 1.91 | 1.81 | 0 | 0 | 0 |
10/11/2010 |
1.81
|
1,500 | 1.78 | 1.81 | 1.81 | 0 | 0 | 0 |
09/11/2010 |
1.78
|
5,500 | 1.84 | 1.84 | 1.78 | 0 | 0 | 0 |
08/11/2010 |
1.84
|
3,000 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 |
05/11/2010 |
1.84
|
1,200 | 1.78 | 1.89 | 1.84 | 100 | 0 | 0.0 |
04/11/2010 |
1.78
|
4,000 | 1.79 | 1.89 | 1.78 | 0 | 0 | 0 |
03/11/2010 |
1.79
|
500 | 1.78 | 1.88 | 1.79 | 0 | 0 | 0 |
02/11/2010 |
1.78
|
2,000 | 1.87 | 1.87 | 1.78 | 0 | 0 | 0 |
01/11/2010 |
1.87
|
4,700 | 2.00 | 2.00 | 1.87 | 0 | 0 | 0 |
29/10/2010 |
2.00
|
100 | 1.89 | 2.00 | 2.00 | 0 | 0 | 0 |
28/10/2010 |
1.89
|
10,300 | 1.95 | 1.95 | 1.89 | 0 | 0 | 0 |
27/10/2010 |
1.95
|
4,500 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 |
26/10/2010 |
1.95
|
12,900 | 1.96 | 1.96 | 1.95 | 0 | 0 | 0 |
25/10/2010 |
1.96
|
3,700 | 1.96 | 1.96 | 1.95 | 0 | 0 | 0 |
22/10/2010 |
1.96
|
2,000 | 1.95 | 1.96 | 1.96 | 0 | 0 | 0 |
21/10/2010 |
1.95
|
2,700 | 1.92 | 2.04 | 1.95 | 100 | 0 | 0.0 |
20/10/2010 |
1.92
|
4,600 | 2.00 | 2.00 | 1.92 | 1,100 | 0 | 0.0 |
19/10/2010 |
2.00
|
25,300 | 2.04 | 2.09 | 2.00 | 100 | 0 | 0.0 |
18/10/2010 |
2.04
|
19,300 | 1.92 | 2.05 | 1.92 | 1,400 | 0 | 0.1 |
15/10/2010 |
1.92
|
2,200 | 1.91 | 1.99 | 1.91 | 1,100 | 0 | 0.0 |
14/10/2010 |
1.91
|
3,300 | 1.89 | 1.95 | 1.90 | 100 | 0 | 0.0 |
13/10/2010 |
1.89
|
4,200 | 1.81 | 1.89 | 1.84 | 0 | 0 | 0 |
12/10/2010 |
1.81
|
8,600 | 1.84 | 1.84 | 1.79 | 100 | 0 | 0.0 |
11/10/2010 |
1.84
|
13,900 | 1.95 | 1.95 | 1.84 | 1,100 | 0 | 0.0 |
08/10/2010 |
1.95
|
2,600 | 2.05 | 2.05 | 1.95 | 200 | 0 | 0.0 |
07/10/2010 |
2.05
|
600 | 2.05 | 2.05 | 1.92 | 100 | 0 | 0.0 |
06/10/2010 |
2.05
|
800 | 1.97 | 2.05 | 2.00 | 200 | 0 | 0.0 |
05/10/2010 |
1.97
|
2,800 | 1.95 | 2.05 | 1.95 | 100 | 0 | 0.0 |
04/10/2010 |
1.95
|
19,900 | 2.10 | 2.10 | 1.95 | 1,000 | 0 | 0.0 |
01/10/2010 |
2.10
|
3,700 | 2.09 | 2.10 | 2.09 | 3,000 | 0 | 0.1 |
30/09/2010 |
2.09
|
3,300 | 2.10 | 2.10 | 2.09 | 2,000 | 0 | 0.1 |
29/09/2010 |
2.10
|
6,100 | 2.12 | 2.12 | 2.10 | 1,000 | 0 | 0.0 |
28/09/2010 |
2.12
|
9,900 | 2.09 | 2.13 | 2.12 | 3,500 | 0 | 0.1 |
27/09/2010 |
2.09
|
6,800 | 2.09 | 2.17 | 2.09 | 4,500 | 0 | 0.2 |
24/09/2010 |
2.09
|
2,800 | 2.09 | 2.23 | 2.06 | 0 | 0 | 0 |
23/09/2010 |
2.09
|
4,700 | 2.12 | 2.12 | 2.09 | 0 | 0 | 0 |
22/09/2010 |
2.12
|
900 | 2.11 | 2.17 | 2.12 | 0 | 0 | 0 |
21/09/2010 |
2.11
|
9,800 | 2.17 | 2.17 | 2.11 | 0 | 0 | 0 |
20/09/2010 |
2.17
|
29,700 | 2.14 | 2.27 | 2.15 | 0 | 0 | 0 |
17/09/2010 |
2.14
|
9,700 | 2.11 | 2.16 | 2.12 | 0 | 0 | 0 |
16/09/2010 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
15/09/2010 |
2.11
|
1,700 | 2.15 | 2.15 | 2.11 | 0 | 0 | 0 |
14/09/2010 |
2.15
|
100 | 2.08 | 2.15 | 2.15 | 0 | 0 | 0 |