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) |
-1.70 | -6.12% | 35,200 | 298 | 0.0 |
25.90
27.80
25.95
|
2 tháng
(2024-07-22) |
-1.90 | -6.79% | 76,200 | -4,182 | -0.1 |
25.90
28.95
25.95
|
3 tháng
(2024-06-21) |
-2.25 | -7.94% | 100,100 | -3,882 | -0.1 |
25.90
28.95
25.95
|
6 tháng
(2024-03-25) |
-2.40 | -8.42% | 236,000 | -15,308 | -0.4 |
25.90
31.75
25.95
|
12 tháng
(2023-09-25) |
-11.50 | -30.59% | 476,100 | -13,742 | -0.4 |
25.90
37.60
25.95
|
24 tháng
(2022-09-30) |
-15.90 | -37.86% | 822,000 | 208 | 0.1 |
25.90
45.85
25.95
|
36 tháng
(2021-10-05) |
-12.85 | -32.99% | 3,011,400 | -36,540 | -2.8 |
25.90
51.50
25.95
|
60 tháng
(2019-10-16) |
6.28 | 31.69% | 111,284,180 | -3,286,515 | -112.3 |
12.86
52.59
25.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/06/2013 |
1.44
|
2,000 | 1.45 | 1.45 | 1.44 | 0 | 0 | 0 |
25/06/2013 |
1.45
|
14,700 | 1.49 | 1.49 | 1.37 | 0 | 0 | 0 |
24/06/2013 |
1.49
|
1,000 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
21/06/2013 |
1.49
|
6,000 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
20/06/2013 |
1.49
|
1,800 | 1.47 | 1.49 | 1.44 | 0 | 0 | 0 |
19/06/2013 |
1.47
|
2,400 | 1.49 | 1.50 | 1.47 | 0 | 0 | 0 |
18/06/2013 |
1.49
|
100 | 1.47 | 1.49 | 1.49 | 0 | 0 | 0 |
17/06/2013 |
1.47
|
5,700 | 1.49 | 1.49 | 1.47 | 0 | 0 | 0 |
14/06/2013 |
1.49
|
3,400 | 1.52 | 1.52 | 1.49 | 0 | 0 | 0 |
13/06/2013 |
1.52
|
17,100 | 1.52 | 1.52 | 1.47 | 0 | 0 | 0 |
12/06/2013 |
1.52
|
8,500 | 1.52 | 1.52 | 1.47 | 0 | 0 | 0 |
11/06/2013 |
1.52
|
10,200 | 1.52 | 1.52 | 1.50 | 0 | 0 | 0 |
10/06/2013 |
1.52
|
1,500 | 1.52 | 1.54 | 1.52 | 0 | 0 | 0 |
07/06/2013 |
1.52
|
4,900 | 1.50 | 1.52 | 1.50 | 0 | 0 | 0 |
06/06/2013 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
05/06/2013 |
1.50
|
4,700 | 1.50 | 1.50 | 1.49 | 0 | 0 | 0 |
04/06/2013 |
1.50
|
10,200 | 1.52 | 1.52 | 1.50 | 0 | 0 | 0 |
03/06/2013 |
1.52
|
18,300 | 1.50 | 1.54 | 1.50 | 0 | 0 | 0 |
31/05/2013 |
1.50
|
1,200 | 1.49 | 1.50 | 1.49 | 0 | 0 | 0 |
30/05/2013 |
1.49
|
12,700 | 1.49 | 1.49 | 1.47 | 0 | 0 | 0 |
29/05/2013 |
1.49
|
23,400 | 1.45 | 1.49 | 1.47 | 0 | 0 | 0 |
28/05/2013 |
1.45
|
56,000 | 1.45 | 1.45 | 1.44 | 0 | 0 | 0 |
27/05/2013 |
1.45
|
32,200 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 |
24/05/2013 |
1.45
|
1,800 | 1.44 | 1.45 | 1.44 | 0 | 0 | 0 |
23/05/2013 |
1.44
|
30,100 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 |
22/05/2013 |
1.44
|
5,400 | 1.44 | 1.45 | 1.44 | 0 | 0 | 0 |
21/05/2013 |
1.44
|
23,000 | 1.42 | 1.44 | 1.42 | 0 | 0 | 0 |
20/05/2013 |
1.42
|
8,900 | 1.45 | 1.45 | 1.42 | 0 | 0 | 0 |
17/05/2013 |
1.45
|
6,400 | 1.44 | 1.45 | 1.42 | 0 | 0 | 0 |
16/05/2013 |
1.44
|
0 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 |
15/05/2013 |
1.44
|
2,500 | 1.41 | 1.44 | 1.42 | 0 | 0 | 0 |
14/05/2013 |
1.41
|
18,700 | 1.41 | 1.42 | 1.41 | 0 | 0 | 0 |
13/05/2013 |
1.41
|
16,400 | 1.44 | 1.44 | 1.41 | 0 | 0 | 0 |
10/05/2013 |
1.44
|
10,000 | 1.42 | 1.44 | 1.44 | 0 | 0 | 0 |
09/05/2013 |
1.42
|
15,100 | 1.42 | 1.44 | 1.42 | 0 | 0 | 0 |
08/05/2013 |
1.42
|
25,000 | 1.44 | 1.44 | 1.42 | 0 | 0 | 0 |
07/05/2013 |
1.44
|
12,400 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 |
06/05/2013 |
1.44
|
32,000 | 1.44 | 1.45 | 1.42 | 0 | 0 | 0 |
03/05/2013 |
1.44
|
100 | 1.42 | 1.44 | 1.44 | 0 | 0 | 0 |
02/05/2013 |
1.42
|
9,000 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
26/04/2013 |
1.42
|
2,100 | 1.42 | 1.42 | 1.41 | 0 | 0 | 0 |
25/04/2013 |
1.42
|
8,000 | 1.44 | 1.44 | 1.42 | 0 | 0 | 0 |
24/04/2013 |
1.44
|
26,200 | 1.42 | 1.44 | 1.42 | 0 | 0 | 0 |
23/04/2013 |
1.42
|
17,100 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
22/04/2013 |
1.42
|
9,800 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
18/04/2013 |
1.42
|
12,100 | 1.44 | 1.44 | 1.42 | 0 | 0 | 0 |
17/04/2013 |
1.44
|
300 | 1.42 | 1.44 | 1.42 | 0 | 0 | 0 |
16/04/2013 |
1.42
|
19,000 | 1.45 | 1.45 | 1.42 | 0 | 0 | 0 |
15/04/2013 |
1.45
|
20,400 | 1.44 | 1.45 | 1.42 | 0 | 0 | 0 |
12/04/2013 |
1.44
|
9,800 | 1.45 | 1.45 | 1.44 | 0 | 0 | 0 |
11/04/2013 |
1.45
|
19,500 | 1.44 | 1.45 | 1.44 | 0 | 2,400 | -0.0 |
10/04/2013 |
1.44
|
22,600 | 1.42 | 1.44 | 1.44 | 0 | 0 | 0 |
09/04/2013 |
1.42
|
7,000 | 1.45 | 1.45 | 1.42 | 0 | 0 | 0 |
08/04/2013 |
1.45
|
9,900 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 |
05/04/2013 |
1.45
|
17,200 | 1.44 | 1.45 | 1.44 | 0 | 3,300 | -0.0 |
04/04/2013 |
1.44
|
14,500 | 1.45 | 1.45 | 1.44 | 0 | 0 | 0 |
03/04/2013 |
1.45
|
28,500 | 1.42 | 1.45 | 1.42 | 0 | 0 | 0 |
02/04/2013 |
1.42
|
43,600 | 1.45 | 1.47 | 1.42 | 0 | 2,100 | -0.0 |
01/04/2013 |
1.45
|
3,300 | 1.45 | 1.45 | 1.44 | 0 | 2,800 | -0.0 |
29/03/2013 |
1.45
|
7,600 | 1.45 | 1.45 | 1.45 | 0 | 400 | -0.0 |
28/03/2013 |
1.45
|
5,000 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 |
27/03/2013 |
1.45
|
0 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 |
26/03/2013 |
1.45
|
100 | 1.44 | 1.45 | 1.45 | 0 | 0 | 0 |
25/03/2013 |
1.44
|
100 | 1.41 | 1.44 | 1.44 | 0 | 0 | 0 |
22/03/2013 |
1.41
|
6,000 | 1.47 | 1.47 | 1.41 | 0 | 0 | 0 |
21/03/2013 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
20/03/2013 |
1.47
|
8,100 | 1.45 | 1.47 | 1.39 | 0 | 0 | 0 |
19/03/2013 |
1.45
|
400 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 |
18/03/2013 |
1.45
|
12,000 | 1.49 | 1.49 | 1.42 | 0 | 0 | 0 |
15/03/2013 |
1.49
|
100 | 1.45 | 1.49 | 1.49 | 0 | 0 | 0 |
14/03/2013 |
1.45
|
0 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 |
13/03/2013 |
1.45
|
1,000 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 |
12/03/2013 |
1.45
|
10,800 | 1.49 | 1.49 | 1.45 | 0 | 3,500 | -0.0 |
11/03/2013 |
1.49
|
38,200 | 1.47 | 1.49 | 1.45 | 0 | 30,400 | -0.3 |
08/03/2013 |
1.47
|
2,100 | 1.49 | 1.49 | 1.41 | 0 | 0 | 0 |
07/03/2013 |
1.49
|
1,100 | 1.49 | 1.49 | 1.39 | 0 | 0 | 0 |
06/03/2013 |
1.49
|
600 | 1.39 | 1.49 | 1.39 | 0 | 0 | 0 |
05/03/2013 |
1.39
|
1,000 | 1.37 | 1.39 | 1.39 | 0 | 0 | 0 |
04/03/2013 |
1.37
|
7,000 | 1.44 | 1.44 | 1.37 | 0 | 0 | 0 |
01/03/2013 |
1.44
|
0 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 |
28/02/2013 |
1.44
|
2,600 | 1.47 | 1.47 | 1.44 | 0 | 0 | 0 |
27/02/2013 |
1.47
|
100 | 1.39 | 1.47 | 1.47 | 0 | 0 | 0 |
26/02/2013 |
1.39
|
4,600 | 1.47 | 1.47 | 1.39 | 0 | 0 | 0 |
25/02/2013 |
1.47
|
2,500 | 1.45 | 1.47 | 1.42 | 0 | 0 | 0 |
22/02/2013 |
1.45
|
30,800 | 1.42 | 1.45 | 1.36 | 0 | 0 | 0 |
21/02/2013 |
1.42
|
23,000 | 1.52 | 1.52 | 1.42 | 0 | 10,400 | -0.1 |
20/02/2013 |
1.52
|
44,500 | 1.50 | 1.57 | 1.49 | 0 | 0 | 0 |
19/02/2013 |
1.50
|
23,500 | 1.45 | 1.54 | 1.45 | 0 | 0 | 0 |
18/02/2013 |
1.45
|
16,300 | 1.45 | 1.49 | 1.45 | 0 | 0 | 0 |
08/02/2013 |
1.45
|
700 | 1.42 | 1.45 | 1.42 | 0 | 0 | 0 |
07/02/2013 |
1.42
|
8,500 | 1.39 | 1.42 | 1.39 | 0 | 0 | 0 |
06/02/2013 |
1.39
|
1,300 | 1.34 | 1.42 | 1.36 | 0 | 0 | 0 |
05/02/2013 |
1.34
|
25,100 | 1.36 | 1.36 | 1.34 | 0 | 0 | 0 |
04/02/2013 |
1.36
|
12,500 | 1.34 | 1.36 | 1.34 | 0 | 0 | 0 |
01/02/2013 |
1.34
|
7,200 | 1.36 | 1.37 | 1.34 | 0 | 0 | 0 |
31/01/2013 |
1.36
|
10,600 | 1.37 | 1.37 | 1.36 | 0 | 800 | -0.0 |
30/01/2013 |
1.37
|
7,800 | 1.37 | 1.37 | 1.36 | 0 | 0 | 0 |
29/01/2013 |
1.37
|
5,100 | 1.37 | 1.37 | 1.36 | 0 | 0 | 0 |
28/01/2013 |
1.37
|
5,900 | 1.37 | 1.42 | 1.37 | 0 | 0 | 0 |
25/01/2013 |
1.37
|
7,100 | 1.37 | 1.37 | 1.36 | 0 | 0 | 0 |