Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.20 | -7.27% | 185,288,500 | -7,891,064 | -123.8 |
14.60
16.80
15.30
|
2 tháng
(2024-07-22) |
-2.50 | -14.04% | 411,759,900 | -9,066,104 | -142.9 |
14.10
17.80
15.30
|
3 tháng
(2024-06-24) |
-2.10 | -12.07% | 592,370,900 | -11,914,909 | -191.2 |
14.10
17.80
15.30
|
6 tháng
(2024-03-25) |
-4.80 | -23.88% | 1,747,360,300 | -18,476,566 | -328.5 |
14.10
21.20
15.30
|
12 tháng
(2023-09-26) |
-1.10 | -6.71% | 4,792,397,700 | -26,643,975 | -612.2 |
12.90
21.20
15.30
|
24 tháng
(2022-10-03) |
5.80 | 61.05% | 9,354,534,010 | 14,229,501 | -20.5 |
5.40
21.20
15.30
|
36 tháng
(2021-10-06) |
-3.96 | -20.57% | 11,308,890,128 | -6,985,946 | -276.7 |
5.40
29.21
15.30
|
60 tháng
(2019-10-17) |
11.64 | 318.50% | 13,416,759,850 | -11,639,647 | -211.8 |
2.50
29.21
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
1.74
|
922,700 | 1.79 | 1.82 | 1.74 | 4,000 | 0 | 0.0 |
22/11/2013 |
1.79
|
1,305,800 | 1.74 | 1.79 | 1.74 | 0 | 0 | 0 |
21/11/2013 |
1.74
|
5,391,101 | 1.68 | 1.82 | 1.71 | 0 | 0 | 0 |
20/11/2013 |
1.68
|
1,103,200 | 1.68 | 1.68 | 1.65 | 0 | 0 | 0 |
19/11/2013 |
1.68
|
1,025,525 | 1.68 | 1.68 | 1.65 | 0 | 0 | 0 |
18/11/2013 |
1.68
|
1,340,000 | 1.65 | 1.71 | 1.68 | 0 | 0 | 0 |
15/11/2013 |
1.65
|
1,773,700 | 1.59 | 1.68 | 1.59 | 0 | 0 | 0 |
14/11/2013 |
1.59
|
818,700 | 1.62 | 1.62 | 1.59 | 0 | 0 | 0 |
13/11/2013 |
1.62
|
553,200 | 1.62 | 1.65 | 1.59 | 0 | 0 | 0 |
12/11/2013 |
1.62
|
1,892,660 | 1.65 | 1.71 | 1.62 | 0 | 0 | 0 |
11/11/2013 |
1.65
|
977,146 | 1.62 | 1.65 | 1.59 | 0 | 0 | 0 |
08/11/2013 |
1.62
|
1,119,800 | 1.59 | 1.62 | 1.59 | 20,000 | 0 | 0.1 |
07/11/2013 |
1.59
|
2,477,140 | 1.65 | 1.68 | 1.59 | 0 | 0 | 0 |
06/11/2013 |
1.65
|
2,392,580 | 1.56 | 1.65 | 1.53 | 0 | 0 | 0 |
05/11/2013 |
1.56
|
524,410 | 1.53 | 1.56 | 1.53 | 0 | 0 | 0 |
04/11/2013 |
1.53
|
669,100 | 1.48 | 1.53 | 1.48 | 0 | 0 | 0 |
01/11/2013 |
1.48
|
336,600 | 1.51 | 1.51 | 1.48 | 0 | 0 | 0 |
31/10/2013 |
1.51
|
59,672 | 1.51 | 1.51 | 1.48 | 0 | 0 | 0 |
30/10/2013 |
1.51
|
257,400 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
29/10/2013 |
1.51
|
335,900 | 1.51 | 1.51 | 1.48 | 0 | 0 | 0 |
28/10/2013 |
1.51
|
821,100 | 1.48 | 1.53 | 1.51 | 0 | 0 | 0 |
25/10/2013 |
1.48
|
301,600 | 1.51 | 1.51 | 1.48 | 0 | 0 | 0 |
24/10/2013 |
1.51
|
1,346,800 | 1.53 | 1.53 | 1.48 | 0 | 100 | -0.0 |
23/10/2013 |
1.53
|
647,800 | 1.53 | 1.56 | 1.51 | 0 | 0 | 0 |
22/10/2013 |
1.53
|
505,500 | 1.56 | 1.56 | 1.51 | 0 | 5,000 | -0.0 |
21/10/2013 |
1.56
|
2,306,200 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
18/10/2013 |
1.59
|
889,000 | 1.59 | 1.59 | 1.56 | 20,000 | 0 | 0.1 |
17/10/2013 |
1.59
|
1,243,800 | 1.53 | 1.59 | 1.56 | 0 | 0 | 0 |
16/10/2013 |
1.53
|
1,028,400 | 1.53 | 1.59 | 1.51 | 0 | 0 | 0 |
15/10/2013 |
1.53
|
1,597,300 | 1.51 | 1.53 | 1.48 | 0 | 500 | -0.0 |
14/10/2013 |
1.51
|
304,400 | 1.53 | 1.53 | 1.51 | 0 | 0 | 0 |
11/10/2013 |
1.53
|
986,100 | 1.56 | 1.59 | 1.53 | 0 | 0 | 0 |
10/10/2013 |
1.56
|
1,147,800 | 1.59 | 1.65 | 1.56 | 0 | 0 | 0 |
09/10/2013 |
1.59
|
624,300 | 1.62 | 1.65 | 1.59 | 0 | 0 | 0 |
08/10/2013 |
1.62
|
906,800 | 1.62 | 1.65 | 1.59 | 0 | 20,000 | -0.1 |
07/10/2013 |
1.62
|
717,300 | 1.59 | 1.65 | 1.59 | 0 | 0 | 0 |
04/10/2013 |
1.59
|
586,300 | 1.62 | 1.62 | 1.56 | 0 | 0 | 0 |
03/10/2013 |
1.62
|
1,967,700 | 1.59 | 1.65 | 1.59 | 0 | 0 | 0 |
02/10/2013 |
1.59
|
914,896 | 1.56 | 1.62 | 1.42 | 0 | 0 | 0 |
01/10/2013 |
1.56
|
1,849,300 | 1.59 | 1.62 | 1.53 | 0 | 0 | 0 |
30/09/2013 |
1.59
|
991,500 | 1.51 | 1.59 | 1.51 | 0 | 0 | 0 |
27/09/2013 |
1.51
|
305,400 | 1.53 | 1.56 | 1.51 | 0 | 0 | 0 |
26/09/2013 |
1.53
|
421,700 | 1.53 | 1.56 | 1.51 | 0 | 0 | 0 |
25/09/2013 |
1.53
|
1,226,200 | 1.48 | 1.59 | 1.48 | 0 | 0 | 0 |
24/09/2013 |
1.48
|
795,000 | 1.48 | 1.51 | 1.33 | 0 | 0 | 0 |
23/09/2013 |
1.48
|
671,200 | 1.42 | 1.48 | 1.42 | 0 | 0 | 0 |
20/09/2013 |
1.42
|
364,400 | 1.45 | 1.45 | 1.42 | 0 | 0 | 0 |
19/09/2013 |
1.45
|
437,300 | 1.42 | 1.48 | 1.42 | 0 | 0 | 0 |
18/09/2013 |
1.42
|
592,900 | 1.45 | 1.48 | 1.42 | 0 | 0 | 0 |
17/09/2013 |
1.45
|
972,900 | 1.51 | 1.53 | 1.45 | 0 | 0 | 0 |
16/09/2013 |
1.51
|
1,205,800 | 1.51 | 1.59 | 1.51 | 0 | 0 | 0 |
13/09/2013 |
1.51
|
129,300 | 1.48 | 1.51 | 1.48 | 0 | 0 | 0 |
12/09/2013 |
1.48
|
497,200 | 1.48 | 1.51 | 1.48 | 0 | 0 | 0 |
11/09/2013 |
1.48
|
389,400 | 1.45 | 1.51 | 1.45 | 0 | 0 | 0 |
10/09/2013 |
1.45
|
381,100 | 1.42 | 1.48 | 1.42 | 0 | 0 | 0 |
09/09/2013 |
1.42
|
904,400 | 1.48 | 1.48 | 1.42 | 0 | 0 | 0 |
06/09/2013 |
1.48
|
396,800 | 1.53 | 1.53 | 1.48 | 0 | 0 | 0 |
05/09/2013 |
1.53
|
632,200 | 1.48 | 1.53 | 1.48 | 0 | 0 | 0 |
04/09/2013 |
1.48
|
469,600 | 1.51 | 1.53 | 1.45 | 0 | 0 | 0 |
03/09/2013 |
1.51
|
426,700 | 1.53 | 1.53 | 1.51 | 0 | 0 | 0 |
30/08/2013 |
1.53
|
439,000 | 1.51 | 1.53 | 1.48 | 0 | 0 | 0 |
29/08/2013 |
1.51
|
463,600 | 1.51 | 1.56 | 1.48 | 0 | 0 | 0 |
28/08/2013 |
1.51
|
1,245,100 | 1.56 | 1.56 | 1.48 | 0 | 0 | 0 |
27/08/2013 |
1.56
|
454,300 | 1.62 | 1.62 | 1.56 | 0 | 0 | 0 |
26/08/2013 |
1.62
|
590,500 | 1.59 | 1.62 | 1.56 | 0 | 0 | 0 |
23/08/2013 |
1.59
|
1,787,100 | 1.62 | 1.62 | 1.56 | 0 | 0 | 0 |
22/08/2013 |
1.62
|
737,800 | 1.68 | 1.68 | 1.59 | 0 | 0 | 0 |
21/08/2013 |
1.68
|
818,300 | 1.71 | 1.71 | 1.65 | 0 | 0 | 0 |
20/08/2013 |
1.71
|
864,700 | 1.74 | 1.74 | 1.68 | 0 | 0 | 0 |
19/08/2013 |
1.74
|
1,690,300 | 1.62 | 1.77 | 1.59 | 0 | 0 | 0 |
16/08/2013 |
1.62
|
411,500 | 1.62 | 1.62 | 1.59 | 0 | 0 | 0 |
15/08/2013 |
1.62
|
519,600 | 1.59 | 1.62 | 1.56 | 0 | 0 | 0 |
14/08/2013 |
1.59
|
547,920 | 1.53 | 1.59 | 1.51 | 0 | 0 | 0 |
13/08/2013 |
1.53
|
306,500 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
12/08/2013 |
1.59
|
393,800 | 1.59 | 1.62 | 1.56 | 0 | 0 | 0 |
09/08/2013 |
1.59
|
319,000 | 1.65 | 1.65 | 1.59 | 0 | 0 | 0 |
08/08/2013 |
1.65
|
272,120 | 1.65 | 1.68 | 1.59 | 0 | 0 | 0 |
07/08/2013 |
1.65
|
449,400 | 1.68 | 1.68 | 1.65 | 0 | 0 | 0 |
06/08/2013 |
1.68
|
333,700 | 1.65 | 1.68 | 1.59 | 0 | 0 | 0 |
05/08/2013 |
1.65
|
131,300 | 1.68 | 1.68 | 1.62 | 0 | 0 | 0 |
02/08/2013 |
1.68
|
288,900 | 1.65 | 1.68 | 1.62 | 0 | 0 | 0 |
01/08/2013 |
1.65
|
535,500 | 1.59 | 1.68 | 1.56 | 0 | 0 | 0 |
31/07/2013 |
1.59
|
297,600 | 1.62 | 1.62 | 1.56 | 0 | 0 | 0 |
30/07/2013 |
1.62
|
279,100 | 1.62 | 1.65 | 1.62 | 0 | 0 | 0 |
29/07/2013 |
1.62
|
458,204 | 1.74 | 1.74 | 1.62 | 0 | 0 | 0 |
26/07/2013 |
1.74
|
381,900 | 1.71 | 1.74 | 1.68 | 0 | 0 | 0 |
25/07/2013 |
1.71
|
319,200 | 1.74 | 1.77 | 1.71 | 0 | 0 | 0 |
24/07/2013 |
1.74
|
866,000 | 1.79 | 1.79 | 1.74 | 0 | 0 | 0 |
23/07/2013 |
1.79
|
574,400 | 1.79 | 1.82 | 1.77 | 10,000 | 0 | 0.1 |
22/07/2013 |
1.79
|
648,900 | 1.82 | 1.82 | 1.77 | 0 | 0 | 0 |
19/07/2013 |
1.82
|
400,800 | 1.82 | 1.85 | 1.79 | 0 | 0 | 0 |
18/07/2013 |
1.82
|
385,400 | 1.85 | 1.85 | 1.82 | 0 | 1,000 | -0.0 |
17/07/2013 |
1.85
|
644,300 | 1.88 | 1.88 | 1.82 | 0 | 0 | 0 |
16/07/2013 |
1.88
|
306,400 | 1.85 | 1.88 | 1.85 | 0 | 0 | 0 |
15/07/2013 |
1.85
|
463,500 | 1.88 | 1.91 | 1.85 | 0 | 25,400 | -0.2 |
12/07/2013 |
1.88
|
782,800 | 1.82 | 1.91 | 1.82 | 0 | 0 | 0 |
11/07/2013 |
1.82
|
395,000 | 1.79 | 1.82 | 1.79 | 0 | 60,000 | -0.4 |
10/07/2013 |
1.79
|
440,500 | 1.85 | 1.85 | 1.79 | 0 | 0 | 0 |
09/07/2013 |
1.85
|
222,800 | 1.79 | 1.85 | 1.79 | 0 | 0 | 0 |
08/07/2013 |
1.79
|
499,900 | 1.82 | 1.82 | 1.79 | 0 | 0 | 0 |