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 | -6.19% | 2,242,400 | -18,400 | -0.2 |
8.90
9.80
9.10
|
2 tháng
(2024-07-22) |
-1.60 | -14.95% | 7,031,800 | -329,900 | -3.2 |
8.70
10.70
9.10
|
3 tháng
(2024-06-21) |
-3.30 | -26.61% | 17,832,300 | -582,774 | -6.3 |
8.70
12.60
9.10
|
6 tháng
(2024-03-25) |
-2.50 | -21.55% | 37,254,900 | -559,177 | -6.0 |
8.70
12.70
9.10
|
12 tháng
(2023-09-25) |
-1.50 | -14.15% | 70,368,100 | -29,263 | 0.3 |
8.70
12.70
9.10
|
24 tháng
(2022-09-30) |
0.20 | 2.25% | 142,784,999 | -34,282 | -0.4 |
5.80
12.70
9.10
|
36 tháng
(2021-10-05) |
-9.63 | -51.40% | 520,258,069 | 792,908 | 15.8 |
5.80
23.39
9.10
|
60 tháng
(2019-10-16) |
-0.16 | -1.75% | 828,590,221 | -795,936 | -9.0 |
5.80
23.39
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2013 |
1.69
|
270,730 | 1.71 | 1.71 | 1.67 | 0 | 0 | 0 |
21/11/2013 |
1.71
|
460,600 | 1.73 | 1.81 | 1.71 | 0 | 0 | 0 |
20/11/2013 |
1.73
|
401,604 | 1.69 | 1.77 | 1.69 | 0 | 0 | 0 |
19/11/2013 |
1.69
|
316,730 | 1.71 | 1.73 | 1.67 | 0 | 0 | 0 |
18/11/2013 |
1.71
|
310,700 | 1.67 | 1.73 | 1.67 | 0 | 0 | 0 |
15/11/2013 |
1.67
|
175,400 | 1.67 | 1.69 | 1.63 | 0 | 0 | 0 |
14/11/2013 |
1.67
|
117,600 | 1.63 | 1.67 | 1.63 | 0 | 0 | 0 |
13/11/2013 |
1.63
|
180,290 | 1.71 | 1.71 | 1.61 | 0 | 0 | 0 |
12/11/2013 |
1.71
|
349,200 | 1.69 | 1.79 | 1.65 | 0 | 0 | 0 |
11/11/2013 |
1.69
|
551,860 | 1.55 | 1.69 | 1.55 | 0 | 3,000 | -0.0 |
08/11/2013 |
1.55
|
267,400 | 1.55 | 1.59 | 1.53 | 0 | 0 | 0 |
07/11/2013 |
1.55
|
201,790 | 1.59 | 1.59 | 1.55 | 0 | 0 | 0 |
06/11/2013 |
1.59
|
442,300 | 1.59 | 1.63 | 1.53 | 0 | 0 | 0 |
05/11/2013 |
1.59
|
562,042 | 1.55 | 1.63 | 1.55 | 0 | 0 | 0 |
04/11/2013 |
1.55
|
694,218 | 1.43 | 1.57 | 1.45 | 0 | 0 | 0 |
01/11/2013 |
1.43
|
252,240 | 1.45 | 1.47 | 1.41 | 0 | 0 | 0 |
31/10/2013 |
1.45
|
255,300 | 1.49 | 1.49 | 1.43 | 0 | 0 | 0 |
30/10/2013 |
1.49
|
348,300 | 1.47 | 1.55 | 1.41 | 0 | 0 | 0 |
29/10/2013 |
1.47
|
132,800 | 1.45 | 1.47 | 1.41 | 0 | 700 | -0.0 |
28/10/2013 |
1.45
|
231,600 | 1.53 | 1.53 | 1.45 | 0 | 300 | -0.0 |
25/10/2013 |
1.53
|
236,400 | 1.55 | 1.55 | 1.49 | 3,000 | 0 | 0.0 |
24/10/2013 |
1.55
|
296,000 | 1.57 | 1.59 | 1.49 | 0 | 0 | 0 |
23/10/2013 |
1.57
|
376,100 | 1.55 | 1.59 | 1.49 | 0 | 0 | 0 |
22/10/2013 |
1.55
|
301,000 | 1.51 | 1.59 | 1.49 | 0 | 0 | 0 |
21/10/2013 |
1.51
|
231,600 | 1.51 | 1.57 | 1.49 | 0 | 0 | 0 |
18/10/2013 |
1.51
|
132,100 | 1.57 | 1.57 | 1.49 | 0 | 0 | 0 |
17/10/2013 |
1.57
|
219,000 | 1.63 | 1.63 | 1.55 | 0 | 0 | 0 |
16/10/2013 |
1.63
|
244,630 | 1.59 | 1.67 | 1.53 | 0 | 0 | 0 |
15/10/2013 |
1.59
|
127,530 | 1.59 | 1.61 | 1.49 | 1,000 | 0 | 0.0 |
14/10/2013 |
1.59
|
297,210 | 1.49 | 1.63 | 1.49 | 0 | 0 | 0 |
11/10/2013 |
1.49
|
167,200 | 1.37 | 1.49 | 1.37 | 0 | 0 | 0 |
10/10/2013 |
1.37
|
148,500 | 1.39 | 1.41 | 1.33 | 0 | 0 | 0 |
09/10/2013 |
1.39
|
125,000 | 1.37 | 1.41 | 1.31 | 0 | 0 | 0 |
08/10/2013 |
1.37
|
174,565 | 1.33 | 1.39 | 1.33 | 0 | 0 | 0 |
07/10/2013 |
1.33
|
119,512 | 1.31 | 1.39 | 1.29 | 0 | 0 | 0 |
04/10/2013 |
1.31
|
105,000 | 1.33 | 1.35 | 1.31 | 0 | 0 | 0 |
03/10/2013 |
1.33
|
133,600 | 1.35 | 1.37 | 1.29 | 0 | 0 | 0 |
02/10/2013 |
1.35
|
106,000 | 1.33 | 1.35 | 1.29 | 0 | 0 | 0 |
01/10/2013 |
1.33
|
128,000 | 1.37 | 1.37 | 1.27 | 0 | 0 | 0 |
30/09/2013 |
1.37
|
84,600 | 1.35 | 1.39 | 1.35 | 0 | 0 | 0 |
27/09/2013 |
1.35
|
68,000 | 1.37 | 1.45 | 1.33 | 0 | 0 | 0 |
26/09/2013 |
1.37
|
88,400 | 1.35 | 1.37 | 1.31 | 0 | 0 | 0 |
25/09/2013 |
1.35
|
87,700 | 1.35 | 1.37 | 1.27 | 0 | 0 | 0 |
24/09/2013 |
1.35
|
70,100 | 1.33 | 1.35 | 1.29 | 0 | 0 | 0 |
23/09/2013 |
1.33
|
65,800 | 1.25 | 1.33 | 1.25 | 0 | 0 | 0 |
20/09/2013 |
1.25
|
75,200 | 1.25 | 1.27 | 1.23 | 0 | 0 | 0 |
19/09/2013 |
1.25
|
81,000 | 1.23 | 1.27 | 1.23 | 0 | 0 | 0 |
18/09/2013 |
1.23
|
71,700 | 1.27 | 1.27 | 1.23 | 0 | 0 | 0 |
17/09/2013 |
1.27
|
96,900 | 1.25 | 1.29 | 1.25 | 0 | 0 | 0 |
16/09/2013 |
1.25
|
72,000 | 1.25 | 1.29 | 1.25 | 0 | 0 | 0 |
13/09/2013 |
1.25
|
94,500 | 1.27 | 1.29 | 1.25 | 0 | 0 | 0 |
12/09/2013 |
1.27
|
75,600 | 1.31 | 1.31 | 1.27 | 0 | 0 | 0 |
11/09/2013 |
1.31
|
91,100 | 1.29 | 1.31 | 1.25 | 0 | 0 | 0 |
10/09/2013 |
1.29
|
77,800 | 1.33 | 1.35 | 1.27 | 0 | 0 | 0 |
09/09/2013 |
1.33
|
83,100 | 1.29 | 1.33 | 1.27 | 0 | 0 | 0 |
06/09/2013 |
1.29
|
113,200 | 1.37 | 1.41 | 1.27 | 0 | 0 | 0 |
05/09/2013 |
1.37
|
64,400 | 1.33 | 1.37 | 1.33 | 0 | 0 | 0 |
04/09/2013 |
1.33
|
99,600 | 1.39 | 1.47 | 1.33 | 0 | 0 | 0 |
03/09/2013 |
1.39
|
80,200 | 1.47 | 1.49 | 1.39 | 0 | 0 | 0 |
30/08/2013 |
1.47
|
97,500 | 1.59 | 1.61 | 1.43 | 0 | 0 | 0 |
29/08/2013 |
1.59
|
72,100 | 1.53 | 1.67 | 1.59 | 0 | 0 | 0 |
28/08/2013 |
1.53
|
80,300 | 1.57 | 1.59 | 1.51 | 0 | 0 | 0 |
27/08/2013 |
1.57
|
59,100 | 1.61 | 1.63 | 1.55 | 0 | 0 | 0 |
26/08/2013 |
1.61
|
74,400 | 1.55 | 1.61 | 1.51 | 0 | 0 | 0 |
23/08/2013 |
1.55
|
61,000 | 1.55 | 1.57 | 1.55 | 0 | 0 | 0 |
22/08/2013 |
1.55
|
103,300 | 1.57 | 1.63 | 1.51 | 0 | 0 | 0 |
21/08/2013 |
1.57
|
87,100 | 1.63 | 1.67 | 1.51 | 0 | 0 | 0 |
20/08/2013 |
1.63
|
89,300 | 1.59 | 1.69 | 1.47 | 0 | 0 | 0 |
19/08/2013 |
1.59
|
79,110 | 1.45 | 1.59 | 1.41 | 0 | 0 | 0 |
16/08/2013 |
1.45
|
97,400 | 1.37 | 1.49 | 1.37 | 0 | 0 | 0 |
15/08/2013 |
1.37
|
90,500 | 1.39 | 1.39 | 1.35 | 0 | 0 | 0 |
14/08/2013 |
1.39
|
111,200 | 1.45 | 1.45 | 1.37 | 0 | 0 | 0 |
13/08/2013 |
1.45
|
151,100 | 1.39 | 1.45 | 1.35 | 0 | 0 | 0 |
12/08/2013 |
1.39
|
143,400 | 1.35 | 1.39 | 1.33 | 0 | 0 | 0 |
09/08/2013 |
1.35
|
169,400 | 1.31 | 1.35 | 1.29 | 0 | 0 | 0 |
08/08/2013 |
1.31
|
102,100 | 1.31 | 1.33 | 1.29 | 0 | 0 | 0 |
07/08/2013 |
1.31
|
104,200 | 1.33 | 1.33 | 1.31 | 0 | 0 | 0 |
06/08/2013 |
1.33
|
94,800 | 1.35 | 1.35 | 1.31 | 0 | 0 | 0 |
05/08/2013 |
1.35
|
72,700 | 1.35 | 1.35 | 1.33 | 0 | 0 | 0 |
02/08/2013 |
1.35
|
70,500 | 1.33 | 1.35 | 1.33 | 0 | 0 | 0 |
01/08/2013 |
1.33
|
82,000 | 1.31 | 1.35 | 1.31 | 0 | 0 | 0 |
31/07/2013 |
1.31
|
95,100 | 1.31 | 1.33 | 1.25 | 0 | 0 | 0 |
30/07/2013 |
1.31
|
64,600 | 1.29 | 1.35 | 1.27 | 0 | 0 | 0 |
29/07/2013 |
1.29
|
69,104 | 1.33 | 1.33 | 1.29 | 0 | 0 | 0 |
26/07/2013 |
1.33
|
106,700 | 1.25 | 1.33 | 1.17 | 0 | 0 | 0 |
25/07/2013 |
1.25
|
80,500 | 1.17 | 1.25 | 1.17 | 0 | 0 | 0 |
24/07/2013 |
1.17
|
93,400 | 1.19 | 1.21 | 1.17 | 0 | 0 | 0 |
23/07/2013 |
1.19
|
121,000 | 1.25 | 1.25 | 1.19 | 0 | 0 | 0 |
22/07/2013 |
1.25
|
124,400 | 1.31 | 1.39 | 1.25 | 0 | 0 | 0 |
19/07/2013 |
1.31
|
90,000 | 1.37 | 1.37 | 1.27 | 0 | 0 | 0 |
18/07/2013 |
1.37
|
139,200 | 1.39 | 1.39 | 1.31 | 0 | 0 | 0 |
17/07/2013 |
1.39
|
144,600 | 1.39 | 1.41 | 1.33 | 0 | 0 | 0 |
16/07/2013 |
1.39
|
185,800 | 1.33 | 1.39 | 1.31 | 0 | 0 | 0 |
15/07/2013 |
1.33
|
230,900 | 1.19 | 1.33 | 1.17 | 0 | 0 | 0 |
12/07/2013 |
1.19
|
51,900 | 1.25 | 1.27 | 1.19 | 0 | 0 | 0 |
11/07/2013 |
1.25
|
143,600 | 1.31 | 1.31 | 1.23 | 0 | 0 | 0 |
10/07/2013 |
1.31
|
166,100 | 1.25 | 1.31 | 1.21 | 0 | 0 | 0 |
09/07/2013 |
1.25
|
193,600 | 1.19 | 1.27 | 1.17 | 0 | 0 | 0 |
08/07/2013 |
1.19
|
52,600 | 1.21 | 1.23 | 1.17 | 0 | 0 | 0 |
05/07/2013 |
1.21
|
204,700 | 1.19 | 1.23 | 1.15 | 0 | 0 | 0 |