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) |
-0.60 | -1.13% | 13,174,500 | 144,083 | 6.8 |
49.50
54.70
52.20
|
2 tháng
(2024-07-22) |
-1.60 | -2.96% | 32,910,800 | -1,070,207 | -58.1 |
48.65
56.60
52.20
|
3 tháng
(2024-06-21) |
-18.10 | -25.64% | 67,314,600 | -297,647 | -12.1 |
48.65
70.60
52.20
|
6 tháng
(2024-03-25) |
13.20 | 33.59% | 162,215,300 | -5,063,578 | -360.7 |
39.30
70.60
52.20
|
12 tháng
(2023-09-25) |
14.47 | 38.04% | 183,404,800 | 870,127 | -107.8 |
34.04
70.60
52.20
|
24 tháng
(2022-09-30) |
16.66 | 46.48% | 201,071,500 | 4,509,141 | 40.8 |
25.04
70.60
52.20
|
36 tháng
(2021-10-05) |
21.51 | 69.42% | 222,148,200 | 7,201,634 | 199.1 |
25.04
70.60
52.20
|
60 tháng
(2019-10-16) |
33.26 | 172.83% | 257,793,820 | 8,787,624 | 269.5 |
10.89
70.60
52.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
1.74
|
87,050 | 1.66 | 1.78 | 1.66 | 0 | 0 | 0 |
20/11/2013 |
1.66
|
4,470 | 1.74 | 1.74 | 1.66 | 0 | 0 | 0 |
19/11/2013 |
1.66
|
7,570 | 1.74 | 1.74 | 1.66 | 0 | 0 | 0 |
18/11/2013 |
1.78
|
17,240 | 1.74 | 1.78 | 1.74 | 0 | 0 | 0 |
15/11/2013 |
1.74
|
51,360 | 1.78 | 1.78 | 1.74 | 0 | 0 | 0 |
14/11/2013 |
1.66
|
51,650 | 1.58 | 1.66 | 1.58 | 0 | 2,180 | -0.0 |
13/11/2013 |
1.58
|
15,460 | 1.51 | 1.58 | 1.51 | 0 | 0 | 0 |
12/11/2013 |
1.51
|
3,230 | 1.58 | 1.58 | 1.51 | 0 | 0 | 0 |
11/11/2013 |
1.54
|
1,310 | 1.54 | 1.54 | 1.47 | 0 | 0 | 0 |
08/11/2013 |
1.54
|
12,040 | 1.54 | 1.54 | 1.51 | 0 | 0 | 0 |
07/11/2013 |
1.54
|
25,680 | 1.51 | 1.54 | 1.51 | 0 | 0 | 0 |
06/11/2013 |
1.54
|
630 | 1.54 | 1.58 | 1.54 | 0 | 0 | 0 |
05/11/2013 |
1.54
|
24,820 | 1.51 | 1.54 | 1.47 | 0 | 19,430 | -0.1 |
04/11/2013 |
1.47
|
10,650 | 1.51 | 1.51 | 1.43 | 0 | 0 | 0 |
01/11/2013 |
1.51
|
1,020 | 1.47 | 1.51 | 1.47 | 0 | 0 | 0 |
31/10/2013 |
1.54
|
30,170 | 1.54 | 1.54 | 1.47 | 0 | 30,000 | -0.1 |
30/10/2013 |
1.54
|
13,280 | 1.51 | 1.54 | 1.39 | 1,980 | 0 | 0.0 |
29/10/2013 |
1.47
|
42,980 | 1.39 | 1.51 | 1.39 | 0 | 30,000 | -0.1 |
28/10/2013 |
1.47
|
370 | 1.43 | 1.47 | 1.43 | 0 | 360 | -0.0 |
25/10/2013 |
1.47
|
12,920 | 1.54 | 1.54 | 1.47 | 0 | 0 | 0 |
24/10/2013 |
1.54
|
40,120 | 1.54 | 1.54 | 1.47 | 0 | 20,000 | -0.1 |
23/10/2013 |
1.54
|
4,610 | 1.51 | 1.54 | 1.51 | 0 | 0 | 0 |
22/10/2013 |
1.51
|
11,300 | 1.47 | 1.51 | 1.47 | 0 | 10,000 | -0.0 |
21/10/2013 |
1.51
|
1,010 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
18/10/2013 |
1.43
|
200 | 1.54 | 1.54 | 1.43 | 0 | 0 | 0 |
17/10/2013 |
1.51
|
10,380 | 1.54 | 1.58 | 1.47 | 0 | 0 | 0 |
16/10/2013 |
1.54
|
10 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 |
15/10/2013 |
1.51
|
7,100 | 1.54 | 1.54 | 1.47 | 0 | 6,570 | -0.0 |
14/10/2013 |
1.54
|
10 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 |
11/10/2013 |
1.54
|
2,040 | 1.54 | 1.54 | 1.54 | 1,000 | 0 | 0.0 |
10/10/2013 |
1.51
|
470 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
09/10/2013 |
1.54
|
4,860 | 1.51 | 1.54 | 1.51 | 0 | 0 | 0 |
08/10/2013 |
1.54
|
11,140 | 1.51 | 1.54 | 1.51 | 0 | 11,000 | -0.0 |
07/10/2013 |
1.58
|
1,460 | 1.51 | 1.58 | 1.51 | 0 | 0 | 0 |
04/10/2013 |
1.58
|
12,220 | 1.47 | 1.58 | 1.47 | 10,020 | 0 | 0.0 |
03/10/2013 |
1.51
|
21,950 | 1.51 | 1.54 | 1.51 | 0 | 21,950 | -0.1 |
02/10/2013 |
1.58
|
510 | 1.58 | 1.58 | 1.47 | 0 | 0 | 0 |
01/10/2013 |
1.54
|
27,640 | 1.51 | 1.54 | 1.51 | 0 | 25,000 | -0.1 |
30/09/2013 |
1.58
|
10 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
27/09/2013 |
1.54
|
8,360 | 1.47 | 1.54 | 1.43 | 0 | 0 | 0 |
26/09/2013 |
1.51
|
7,090 | 1.54 | 1.54 | 1.51 | 0 | 7,050 | -0.0 |
25/09/2013 |
1.58
|
4,400 | 1.54 | 1.58 | 1.54 | 0 | 0 | 0 |
24/09/2013 |
1.54
|
16,010 | 1.47 | 1.54 | 1.47 | 0 | 16,010 | -0.1 |
23/09/2013 |
1.54
|
3,070 | 1.51 | 1.54 | 1.51 | 0 | 0 | 0 |
20/09/2013 |
1.54
|
110 | 1.47 | 1.54 | 1.47 | 100 | 0 | 0.0 |
19/09/2013 |
1.54
|
10 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 |
18/09/2013 |
1.62
|
15,110 | 1.54 | 1.62 | 1.51 | 15,000 | 15,000 | 0 |
17/09/2013 |
1.54
|
5,050 | 1.62 | 1.62 | 1.54 | 0 | 5,050 | -0.0 |
16/09/2013 |
1.62
|
340 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
13/09/2013 |
1.62
|
770 | 1.62 | 1.62 | 1.58 | 0 | 0 | 0 |
12/09/2013 |
1.58
|
1,040 | 1.58 | 1.58 | 1.51 | 0 | 10 | -0.0 |
11/09/2013 |
1.58
|
1,500 | 1.62 | 1.62 | 1.58 | 0 | 0 | 0 |
10/09/2013 |
1.70
|
2,590 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
09/09/2013 |
1.74
|
20 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 |
06/09/2013 |
1.85
|
20 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 |
05/09/2013 |
1.85
|
510 | 1.74 | 1.85 | 1.74 | 0 | 0 | 0 |
04/09/2013 |
1.81
|
9,100 | 1.85 | 1.85 | 1.70 | 6,000 | 0 | 0.0 |
03/09/2013 |
1.81
|
2,110 | 1.74 | 1.81 | 1.74 | 0 | 0 | 0 |
30/08/2013 |
1.81
|
36,060 | 1.81 | 1.81 | 1.78 | 36,000 | 0 | 0.2 |
29/08/2013 |
1.70
|
10 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
28/08/2013 |
1.66
|
24,320 | 1.70 | 1.70 | 1.62 | 21,220 | 0 | 0.1 |
27/08/2013 |
1.62
|
1,260 | 1.66 | 1.66 | 1.62 | 0 | 0 | 0 |
26/08/2013 |
1.58
|
8,010 | 1.58 | 1.58 | 1.58 | 7,280 | 0 | 0.0 |
23/08/2013 |
1.51
|
7,050 | 1.51 | 1.51 | 1.51 | 500 | 3,360 | -0.0 |
22/08/2013 |
1.43
|
20 | 1.51 | 1.51 | 1.43 | 0 | 0 | 0 |
21/08/2013 |
1.51
|
4,530 | 1.54 | 1.54 | 1.47 | 0 | 0 | 0 |
20/08/2013 |
1.51
|
20 | 1.39 | 1.51 | 1.39 | 0 | 0 | 0 |
19/08/2013 |
1.47
|
400 | 1.43 | 1.47 | 1.43 | 0 | 0 | 0 |
16/08/2013 |
1.39
|
6,650 | 1.43 | 1.43 | 1.35 | 10 | 640 | -0.0 |
15/08/2013 |
1.39
|
3,450 | 1.47 | 1.47 | 1.39 | 200 | 2,800 | -0.0 |
14/08/2013 |
1.39
|
40 | 1.39 | 1.39 | 1.39 | 40 | 0 | 0.0 |
13/08/2013 |
1.43
|
1,340 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
12/08/2013 |
1.51
|
15,750 | 1.51 | 1.51 | 1.51 | 15,000 | 0 | 0.1 |
09/08/2013 |
1.54
|
500 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 |
08/08/2013 |
1.54
|
4,200 | 1.47 | 1.54 | 1.47 | 0 | 460 | -0.0 |
07/08/2013 |
1.47
|
140 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
06/08/2013 |
1.39
|
60 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
05/08/2013 |
1.47
|
60 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
02/08/2013 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
01/08/2013 |
1.39
|
2,100 | 1.51 | 1.51 | 1.39 | 0 | 0 | 0 |
31/07/2013 |
1.43
|
40 | 1.54 | 1.54 | 1.43 | 0 | 0 | 0 |
30/07/2013 |
1.47
|
20 | 1.35 | 1.47 | 1.35 | 0 | 0 | 0 |
29/07/2013 |
1.43
|
10 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
26/07/2013 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
25/07/2013 |
1.51
|
11,410 | 1.47 | 1.51 | 1.47 | 0 | 10,600 | -0.0 |
24/07/2013 |
1.47
|
11,550 | 1.51 | 1.54 | 1.47 | 8,320 | 0 | 0.0 |
23/07/2013 |
1.54
|
10,760 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 |
22/07/2013 |
1.62
|
4,300 | 1.58 | 1.62 | 1.58 | 0 | 0 | 0 |
19/07/2013 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
18/07/2013 |
1.62
|
200 | 1.66 | 1.66 | 1.62 | 0 | 0 | 0 |
17/07/2013 |
1.62
|
12,750 | 1.62 | 1.62 | 1.58 | 10,000 | 0 | 0.0 |
16/07/2013 |
1.70
|
12,280 | 1.70 | 1.70 | 1.58 | 0 | 0 | 0 |
15/07/2013 |
1.70
|
110 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
12/07/2013 |
1.66
|
2,260 | 1.62 | 1.70 | 1.62 | 0 | 0 | 0 |
11/07/2013 |
1.70
|
1,000 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
10/07/2013 |
1.70
|
1,130 | 1.70 | 1.70 | 1.62 | 0 | 0 | 0 |
09/07/2013 |
1.70
|
3,190 | 1.70 | 1.70 | 1.66 | 0 | 0 | 0 |
08/07/2013 |
1.70
|
13,010 | 1.70 | 1.70 | 1.66 | 0 | 0 | 0 |
05/07/2013 |
1.70
|
17,830 | 1.74 | 1.74 | 1.70 | 0 | 0 | 0 |
04/07/2013 |
1.70
|
16,200 | 1.74 | 1.74 | 1.70 | 0 | 0 | 0 |