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 | -10.24% | 1,567,100 | 400 | -0.0 |
29.40
33.20
29.80
|
2 tháng
(2024-07-22) |
-2.50 | -7.74% | 3,217,400 | 7,100 | 0.2 |
28
33.20
29.80
|
3 tháng
(2024-06-21) |
-6.17 | -17.15% | 4,981,800 | 6,740 | 0.2 |
28
35.97
29.80
|
6 tháng
(2024-03-25) |
-15.83 | -34.69% | 18,626,000 | -93,160 | -5.6 |
28
45.63
29.80
|
12 tháng
(2023-09-25) |
-13.46 | -31.12% | 59,163,600 | -26,398 | -2.7 |
28
48.09
29.80
|
24 tháng
(2022-09-30) |
-41.45 | -58.17% | 190,291,247 | 27,625 | 1.5 |
18.03
71.25
29.80
|
36 tháng
(2021-10-05) |
-45.61 | -60.48% | 227,357,456 | 50,761 | 7.5 |
18.03
377.05
29.80
|
60 tháng
(2019-10-16) |
-4.13 | -12.18% | 258,766,531 | 41,715 | 7.0 |
18.03
377.05
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2014 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
23/04/2014 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
22/04/2014 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
21/04/2014 |
1.05
|
200 | 0.96 | 1.05 | 1.05 | 0 | 0 | 0 |
18/04/2014 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 |
17/04/2014 |
0.96
|
210 | 0.88 | 0.96 | 0.96 | 0 | 0 | 0 |
16/04/2014 |
0.88
|
1,500 | 0.91 | 0.91 | 0.88 | 0 | 0 | 0 |
15/04/2014 |
0.91
|
10,100 | 0.91 | 0.91 | 0.89 | 0 | 0 | 0 |
14/04/2014 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 |
11/04/2014 |
0.91
|
2,300 | 0.91 | 0.91 | 0.90 | 0 | 0 | 0 |
10/04/2014 |
0.91
|
5,900 | 0.94 | 0.94 | 0.91 | 0 | 0 | 0 |
08/04/2014 |
0.94
|
3,100 | 0.94 | 0.94 | 0.92 | 0 | 0 | 0 |
07/04/2014 |
0.94
|
8,000 | 1.04 | 1.04 | 0.94 | 0 | 0 | 0 |
04/04/2014 |
1.04
|
200 | 0.95 | 1.04 | 1.04 | 0 | 0 | 0 |
03/04/2014 |
0.95
|
1,300 | 0.98 | 1.06 | 0.95 | 0 | 0 | 0 |
02/04/2014 |
0.98
|
1,100 | 1.05 | 1.05 | 0.98 | 0 | 0 | 0 |
01/04/2014 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
31/03/2014 |
1.05
|
12,000 | 0.96 | 1.05 | 0.95 | 0 | 100 | -0.0 |
28/03/2014 |
0.96
|
9,000 | 0.96 | 0.96 | 0.95 | 0 | 0 | 0 |
27/03/2014 |
0.96
|
7,000 | 0.97 | 0.97 | 0.95 | 0 | 0 | 0 |
26/03/2014 |
0.97
|
8,100 | 0.90 | 0.97 | 0.86 | 0 | 0 | 0 |
25/03/2014 |
0.90
|
19,100 | 0.94 | 0.98 | 0.90 | 0 | 0 | 0 |
24/03/2014 |
0.94
|
16,400 | 0.87 | 0.95 | 0.83 | 0 | 0 | 0 |
21/03/2014 |
0.87
|
11,100 | 0.83 | 0.87 | 0.83 | 0 | 0 | 0 |
20/03/2014 |
0.83
|
4,000 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 |
19/03/2014 |
0.83
|
6,900 | 0.81 | 0.83 | 0.82 | 0 | 0 | 0 |
18/03/2014 |
0.81
|
10,400 | 0.79 | 0.81 | 0.79 | 0 | 0 | 0 |
17/03/2014 |
0.79
|
10,900 | 0.76 | 0.80 | 0.76 | 0 | 0 | 0 |
14/03/2014 |
0.76
|
5,000 | 0.76 | 0.76 | 0.76 | 0 | 0 | 0 |
13/03/2014 |
0.76
|
1,100 | 0.81 | 0.81 | 0.75 | 0 | 0 | 0 |
12/03/2014 |
0.81
|
12,700 | 0.81 | 0.84 | 0.81 | 0 | 0 | 0 |
11/03/2014 |
0.81
|
1,500 | 0.79 | 0.82 | 0.79 | 0 | 0 | 0 |
10/03/2014 |
0.79
|
21,800 | 0.74 | 0.80 | 0.70 | 0 | 0 | 0 |
07/03/2014 |
0.74
|
15,700 | 0.71 | 0.74 | 0.71 | 0 | 0 | 0 |
06/03/2014 |
0.71
|
2,400 | 0.71 | 0.71 | 0.67 | 0 | 0 | 0 |
05/03/2014 |
0.71
|
5,400 | 0.67 | 0.73 | 0.70 | 0 | 0 | 0 |
04/03/2014 |
0.67
|
800 | 0.71 | 0.71 | 0.65 | 0 | 0 | 0 |
03/03/2014 |
0.71
|
5,000 | 0.71 | 0.71 | 0.71 | 0 | 0 | 0 |
28/02/2014 |
0.71
|
500 | 0.71 | 0.71 | 0.71 | 0 | 0 | 0 |
27/02/2014 |
0.71
|
20,600 | 0.70 | 0.71 | 0.70 | 0 | 0 | 0 |
26/02/2014 |
0.70
|
37,700 | 0.69 | 0.70 | 0.69 | 0 | 0 | 0 |
25/02/2014 |
0.69
|
9,000 | 0.68 | 0.70 | 0.68 | 0 | 0 | 0 |
24/02/2014 |
0.68
|
0 | 0.68 | 0.68 | 0.68 | 0 | 0 | 0 |
21/02/2014 |
0.68
|
2,000 | 0.68 | 0.68 | 0.68 | 0 | 0 | 0 |
20/02/2014 |
0.68
|
3,500 | 0.69 | 0.69 | 0.68 | 0 | 0 | 0 |
19/02/2014 |
0.69
|
2,000 | 0.69 | 0.69 | 0.69 | 0 | 0 | 0 |
18/02/2014 |
0.69
|
25,300 | 0.67 | 0.69 | 0.67 | 0 | 0 | 0 |
17/02/2014 |
0.67
|
11,700 | 0.67 | 0.67 | 0.67 | 0 | 0 | 0 |
14/02/2014 |
0.67
|
100 | 0.65 | 0.67 | 0.67 | 0 | 0 | 0 |
13/02/2014 |
0.65
|
36,000 | 0.64 | 0.65 | 0.64 | 0 | 0 | 0 |
12/02/2014 |
0.64
|
3,100 | 0.63 | 0.65 | 0.63 | 0 | 0 | 0 |
11/02/2014 |
0.63
|
4,500 | 0.61 | 0.63 | 0.63 | 0 | 0 | 0 |
10/02/2014 |
0.61
|
7,700 | 0.61 | 0.64 | 0.61 | 0 | 0 | 0 |
07/02/2014 |
0.61
|
1,300 | 0.61 | 0.63 | 0.60 | 0 | 0 | 0 |
06/02/2014 |
0.61
|
0 | 0.61 | 0.61 | 0.61 | 0 | 0 | 0 |
27/01/2014 |
0.61
|
100 | 0.64 | 0.64 | 0.61 | 0 | 0 | 0 |
24/01/2014 |
0.64
|
5,600 | 0.64 | 0.64 | 0.64 | 0 | 0 | 0 |
23/01/2014 |
0.64
|
0 | 0.64 | 0.64 | 0.64 | 0 | 0 | 0 |
22/01/2014 |
0.64
|
63,500 | 0.59 | 0.64 | 0.59 | 0 | 0 | 0 |
21/01/2014 |
0.59
|
0 | 0.59 | 0.59 | 0.59 | 0 | 0 | 0 |
20/01/2014 |
0.59
|
0 | 0.59 | 0.59 | 0.59 | 0 | 0 | 0 |
17/01/2014 |
0.59
|
0 | 0.59 | 0.59 | 0.59 | 0 | 0 | 0 |
16/01/2014 |
0.59
|
1,500 | 0.60 | 0.60 | 0.59 | 0 | 0 | 0 |
15/01/2014 |
0.60
|
500 | 0.60 | 0.60 | 0.60 | 0 | 0 | 0 |
14/01/2014 |
0.60
|
100 | 0.59 | 0.60 | 0.60 | 0 | 0 | 0 |
13/01/2014 |
0.59
|
3,000 | 0.59 | 0.59 | 0.58 | 0 | 0 | 0 |
10/01/2014 |
0.59
|
500 | 0.59 | 0.59 | 0.59 | 0 | 0 | 0 |
09/01/2014 |
0.59
|
500 | 0.57 | 0.59 | 0.59 | 0 | 0 | 0 |
08/01/2014 |
0.57
|
0 | 0.57 | 0.57 | 0.57 | 0 | 0 | 0 |
07/01/2014 |
0.57
|
0 | 0.57 | 0.57 | 0.57 | 0 | 0 | 0 |
06/01/2014 |
0.57
|
0 | 0.57 | 0.57 | 0.57 | 0 | 0 | 0 |
03/01/2014 |
0.57
|
0 | 0.57 | 0.57 | 0.57 | 0 | 0 | 0 |
02/01/2014 |
0.57
|
0 | 0.57 | 0.57 | 0.57 | 0 | 0 | 0 |
31/12/2013 |
0.57
|
0 | 0.57 | 0.57 | 0.57 | 0 | 0 | 0 |
30/12/2013 |
0.57
|
1,000 | 0.57 | 0.57 | 0.57 | 0 | 0 | 0 |
27/12/2013 |
0.57
|
1,000 | 0.58 | 0.58 | 0.57 | 0 | 0 | 0 |
26/12/2013 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 |
25/12/2013 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 |
24/12/2013 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 |
23/12/2013 |
0.58
|
2,000 | 0.61 | 0.61 | 0.58 | 0 | 0 | 0 |
20/12/2013 |
0.61
|
100 | 0.60 | 0.61 | 0.61 | 0 | 0 | 0 |
19/12/2013 |
0.60
|
3,900 | 0.59 | 0.60 | 0.59 | 0 | 0 | 0 |
18/12/2013 |
0.59
|
1,000 | 0.59 | 0.59 | 0.59 | 0 | 0 | 0 |
17/12/2013 |
0.59
|
500 | 0.58 | 0.59 | 0.59 | 0 | 0 | 0 |
16/12/2013 |
0.58
|
5,000 | 0.59 | 0.59 | 0.58 | 0 | 0 | 0 |
13/12/2013 |
0.59
|
8,000 | 0.57 | 0.59 | 0.58 | 0 | 0 | 0 |
12/12/2013 |
0.57
|
0 | 0.57 | 0.57 | 0.57 | 0 | 0 | 0 |
11/12/2013 |
0.57
|
7,000 | 0.58 | 0.58 | 0.57 | 0 | 0 | 0 |
10/12/2013 |
0.58
|
3,100 | 0.60 | 0.60 | 0.58 | 0 | 0 | 0 |
09/12/2013 |
0.60
|
7,100 | 0.58 | 0.60 | 0.60 | 0 | 0 | 0 |
06/12/2013 |
0.58
|
16,000 | 0.57 | 0.59 | 0.58 | 0 | 0 | 0 |
05/12/2013 |
0.57
|
10,000 | 0.57 | 0.57 | 0.57 | 0 | 0 | 0 |
04/12/2013 |
0.57
|
5,000 | 0.57 | 0.57 | 0.57 | 0 | 0 | 0 |
03/12/2013 |
0.57
|
15,400 | 0.57 | 0.57 | 0.57 | 0 | 0 | 0 |
02/12/2013 |
0.57
|
0 | 0.57 | 0.57 | 0.57 | 0 | 0 | 0 |
29/11/2013 |
0.57
|
2,000 | 0.58 | 0.58 | 0.57 | 0 | 0 | 0 |
28/11/2013 |
0.58
|
8,500 | 0.58 | 0.58 | 0.57 | 0 | 0 | 0 |
27/11/2013 |
0.58
|
3,800 | 0.56 | 0.58 | 0.58 | 0 | 0 | 0 |
26/11/2013 |
0.56
|
0 | 0.56 | 0.56 | 0.56 | 0 | 0 | 0 |
25/11/2013 |
0.56
|
0 | 0.56 | 0.56 | 0.56 | 0 | 0 | 0 |