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) |
-1.85 | -6.85% | 13,865,600 | -33,600 | -1.2 |
23.95
27.10
25.15
|
2 tháng
(2024-07-22) |
-3.85 | -13.28% | 40,263,000 | -77,475 | -2.0 |
22.80
30.60
25.15
|
3 tháng
(2024-06-21) |
-7.45 | -22.85% | 62,940,700 | 173,825 | 5.9 |
22.80
32.60
25.15
|
6 tháng
(2024-03-25) |
4.90 | 24.20% | 120,952,500 | 152,325 | 3.4 |
18.50
32.60
25.15
|
12 tháng
(2023-09-25) |
6.25 | 33.07% | 159,418,200 | 195,025 | 3.9 |
14.10
32.60
25.15
|
24 tháng
(2022-09-30) |
4.15 | 19.76% | 239,789,700 | 237,045 | 4.8 |
7.69
32.60
25.15
|
36 tháng
(2021-10-05) |
2.83 | 12.67% | 298,609,400 | 203,009 | 4.9 |
7.69
75.12
25.15
|
60 tháng
(2019-10-16) |
21.95 | 685.39% | 348,222,300 | -1,711,686 | -45.8 |
3.07
75.12
25.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
0.90
|
4,000 | 0.92 | 0.95 | 0.90 | 0 | 0 | 0 |
22/11/2013 |
0.92
|
10,200 | 0.95 | 0.95 | 0.87 | 0 | 0 | 0 |
21/11/2013 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 |
20/11/2013 |
0.95
|
11,900 | 0.92 | 0.95 | 0.85 | 0 | 0 | 0 |
19/11/2013 |
0.92
|
0 | 0.92 | 0.92 | 0.92 | 0 | 0 | 0 |
18/11/2013 |
0.92
|
3,200 | 0.90 | 0.92 | 0.85 | 0 | 0 | 0 |
15/11/2013 |
0.90
|
1,500 | 0.87 | 0.90 | 0.82 | 0 | 0 | 0 |
14/11/2013 |
0.87
|
5,700 | 0.95 | 0.95 | 0.87 | 0 | 0 | 0 |
13/11/2013 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 |
12/11/2013 |
0.95
|
600 | 0.95 | 1.00 | 0.95 | 0 | 0 | 0 |
11/11/2013 |
0.95
|
8,000 | 0.92 | 0.95 | 0.85 | 0 | 0 | 0 |
08/11/2013 |
0.92
|
100 | 1.02 | 1.02 | 0.92 | 0 | 0 | 0 |
07/11/2013 |
1.02
|
700 | 0.95 | 1.02 | 0.97 | 0 | 500 | -0.0 |
06/11/2013 |
0.95
|
100 | 0.90 | 0.95 | 0.95 | 0 | 0 | 0 |
05/11/2013 |
0.90
|
13,200 | 0.82 | 0.90 | 0.82 | 0 | 0 | 0 |
04/11/2013 |
0.82
|
3,500 | 0.85 | 0.85 | 0.82 | 0 | 0 | 0 |
01/11/2013 |
0.85
|
500 | 0.90 | 0.90 | 0.85 | 0 | 0 | 0 |
31/10/2013 |
0.90
|
400 | 0.97 | 0.97 | 0.90 | 0 | 0 | 0 |
30/10/2013 |
0.97
|
500 | 1.08 | 1.08 | 0.97 | 0 | 0 | 0 |
29/10/2013 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
28/10/2013 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
25/10/2013 |
1.08
|
1,000 | 1.18 | 1.18 | 1.08 | 0 | 0 | 0 |
24/10/2013 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 |
23/10/2013 |
1.18
|
100 | 1.13 | 1.18 | 1.18 | 0 | 0 | 0 |
22/10/2013 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
21/10/2013 |
1.13
|
100 | 1.02 | 1.13 | 1.13 | 0 | 0 | 0 |
18/10/2013 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
17/10/2013 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
16/10/2013 |
1.02
|
100 | 0.97 | 1.02 | 1.02 | 0 | 0 | 0 |
15/10/2013 |
0.97
|
100 | 0.92 | 0.97 | 0.97 | 0 | 0 | 0 |
14/10/2013 |
0.92
|
4,000 | 1.00 | 1.00 | 0.92 | 0 | 0 | 0 |
11/10/2013 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
10/10/2013 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
09/10/2013 |
1.00
|
100 | 0.95 | 1.00 | 1.00 | 0 | 0 | 0 |
08/10/2013 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 |
07/10/2013 |
0.95
|
100 | 0.87 | 0.95 | 0.95 | 0 | 0 | 0 |
04/10/2013 |
0.87
|
2,900 | 0.79 | 0.87 | 0.79 | 0 | 0 | 0 |
03/10/2013 |
0.79
|
6,000 | 0.85 | 0.85 | 0.77 | 0 | 0 | 0 |
02/10/2013 |
0.85
|
1,000 | 0.92 | 0.92 | 0.85 | 0 | 0 | 0 |
01/10/2013 |
0.92
|
500 | 1.00 | 1.00 | 0.92 | 0 | 0 | 0 |
30/09/2013 |
1.00
|
100 | 0.95 | 1.00 | 1.00 | 0 | 0 | 0 |
27/09/2013 |
0.95
|
1,000 | 1.05 | 1.05 | 0.95 | 0 | 0 | 0 |
26/09/2013 |
1.05
|
100 | 1.00 | 1.05 | 1.05 | 0 | 0 | 0 |
25/09/2013 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
24/09/2013 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
23/09/2013 |
1.00
|
100 | 0.95 | 1.00 | 1.00 | 0 | 0 | 0 |
20/09/2013 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 |
19/09/2013 |
0.95
|
200 | 0.92 | 0.95 | 0.95 | 0 | 0 | 0 |
18/09/2013 |
0.92
|
0 | 0.92 | 0.92 | 0.92 | 0 | 0 | 0 |
17/09/2013 |
0.92
|
700 | 0.87 | 0.92 | 0.92 | 0 | 0 | 0 |
16/09/2013 |
0.87
|
200 | 0.87 | 0.87 | 0.85 | 0 | 100 | -0.0 |
13/09/2013 |
0.87
|
2,700 | 0.90 | 0.95 | 0.82 | 0 | 0 | 0 |
12/09/2013 |
0.90
|
3,700 | 0.95 | 1.02 | 0.87 | 0 | 0 | 0 |
11/09/2013 |
0.95
|
200 | 1.00 | 1.00 | 0.95 | 0 | 0 | 0 |
10/09/2013 |
1.00
|
500 | 1.10 | 1.10 | 1.00 | 0 | 0 | 0 |
09/09/2013 |
1.10
|
100 | 1.08 | 1.10 | 1.10 | 0 | 0 | 0 |
06/09/2013 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
05/09/2013 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
04/09/2013 |
1.08
|
1,000 | 1.02 | 1.08 | 1.08 | 0 | 0 | 0 |
03/09/2013 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
30/08/2013 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
29/08/2013 |
1.02
|
18,300 | 0.95 | 1.02 | 0.92 | 10,000 | 0 | 0.0 |
28/08/2013 |
0.95
|
100 | 0.87 | 0.95 | 0.95 | 0 | 0 | 0 |
27/08/2013 |
0.87
|
100 | 0.79 | 0.87 | 0.87 | 0 | 0 | 0 |
26/08/2013 |
0.79
|
1,100 | 0.85 | 0.85 | 0.79 | 0 | 0 | 0 |
23/08/2013 |
0.85
|
1,000 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 |
22/08/2013 |
0.85
|
9,200 | 0.92 | 0.92 | 0.85 | 0 | 0 | 0 |
21/08/2013 |
0.92
|
200 | 1.00 | 1.00 | 0.92 | 0 | 0 | 0 |
20/08/2013 |
1.00
|
100 | 0.92 | 1.00 | 1.00 | 0 | 0 | 0 |
19/08/2013 |
0.92
|
44,500 | 0.85 | 0.92 | 0.90 | 0 | 0 | 0 |
16/08/2013 |
0.85
|
1,000 | 0.92 | 0.92 | 0.85 | 0 | 0 | 0 |
15/08/2013 |
0.92
|
1,200 | 0.90 | 0.92 | 0.85 | 0 | 0 | 0 |
14/08/2013 |
0.90
|
1,000 | 0.95 | 0.95 | 0.90 | 0 | 0 | 0 |
13/08/2013 |
0.95
|
100 | 0.87 | 0.95 | 0.95 | 0 | 0 | 0 |
12/08/2013 |
0.87
|
500 | 0.92 | 0.92 | 0.87 | 0 | 0 | 0 |
09/08/2013 |
0.92
|
2,100 | 0.92 | 0.92 | 0.85 | 0 | 0 | 0 |
08/08/2013 |
0.92
|
100 | 0.85 | 0.92 | 0.92 | 0 | 0 | 0 |
07/08/2013 |
0.85
|
2,100 | 0.92 | 0.97 | 0.85 | 0 | 0 | 0 |
06/08/2013 |
0.92
|
0 | 0.92 | 0.92 | 0.92 | 0 | 0 | 0 |
05/08/2013 |
0.92
|
1,000 | 1.00 | 1.00 | 0.92 | 0 | 0 | 0 |
02/08/2013 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
01/08/2013 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
31/07/2013 |
1.00
|
1,100 | 0.95 | 1.00 | 0.95 | 0 | 0 | 0 |
30/07/2013 |
0.95
|
2,100 | 0.95 | 0.95 | 0.90 | 0 | 0 | 0 |
29/07/2013 |
0.95
|
100 | 0.90 | 0.95 | 0.95 | 0 | 0 | 0 |
26/07/2013 |
0.90
|
1,000 | 0.95 | 0.95 | 0.90 | 0 | 0 | 0 |
25/07/2013 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 |
24/07/2013 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 |
23/07/2013 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 |
22/07/2013 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 |
19/07/2013 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 |
18/07/2013 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 |
17/07/2013 |
0.95
|
7,600 | 0.87 | 0.95 | 0.90 | 0 | 0 | 0 |
16/07/2013 |
0.87
|
3,000 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 |
15/07/2013 |
0.87
|
0 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 |
12/07/2013 |
0.87
|
2,100 | 0.82 | 0.87 | 0.85 | 0 | 0 | 0 |
11/07/2013 |
0.82
|
10,300 | 0.79 | 0.82 | 0.77 | 0 | 0 | 0 |
10/07/2013 |
0.79
|
6,500 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 |
09/07/2013 |
0.79
|
0 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 |
08/07/2013 |
0.79
|
0 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 |