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) |
-1.60 | -5.59% | 793,900 | 62,690 | 1.9 |
27
30.40
27.05
|
2 tháng
(2024-07-22) |
-5.60 | -17.18% | 1,701,600 | 53,590 | 1.5 |
25.65
32.60
27.05
|
3 tháng
(2024-06-24) |
2.33 | 9.42% | 3,235,300 | -224,690 | -11.3 |
24.67
32.60
27.05
|
6 tháng
(2024-03-25) |
6.15 | 29.50% | 4,728,800 | -363,490 | -17.2 |
20.75
32.60
27.05
|
12 tháng
(2023-09-26) |
3.41 | 14.43% | 6,694,200 | -780,090 | -35.0 |
20.75
32.60
27.05
|
24 tháng
(2022-10-03) |
7.86 | 41.05% | 10,343,700 | 373,794 | 19.0 |
17.85
32.60
27.05
|
36 tháng
(2021-10-06) |
12.80 | 90.07% | 11,825,000 | 782,634 | 48.5 |
13.61
32.60
27.05
|
60 tháng
(2019-10-17) |
21.11 | 358.41% | 13,808,990 | 1,183,544 | 67.9 |
4.78
32.60
27.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
1.49
|
16,940 | 1.44 | 1.49 | 1.44 | 0 | 0 | 0 |
02/07/2013 |
1.44
|
5,550 | 1.43 | 1.45 | 1.39 | 0 | 0 | 0 |
01/07/2013 |
1.43
|
15,810 | 1.47 | 1.47 | 1.43 | 0 | 0 | 0 |
28/06/2013 |
1.47
|
10,120 | 1.47 | 1.47 | 1.45 | 0 | 0 | 0 |
27/06/2013 |
1.47
|
2,270 | 1.42 | 1.49 | 1.32 | 0 | 0 | 0 |
26/06/2013 |
1.42
|
8,020 | 1.40 | 1.45 | 1.40 | 0 | 0 | 0 |
25/06/2013 |
1.40
|
17,800 | 1.49 | 1.49 | 1.39 | 0 | 0 | 0 |
24/06/2013 |
1.49
|
110 | 1.45 | 1.49 | 1.47 | 0 | 0 | 0 |
21/06/2013 |
1.45
|
2,900 | 1.42 | 1.45 | 1.43 | 0 | 0 | 0 |
20/06/2013 |
1.42
|
5,120 | 1.47 | 1.47 | 1.42 | 0 | 0 | 0 |
19/06/2013 |
1.47
|
2,110 | 1.46 | 1.50 | 1.45 | 0 | 0 | 0 |
18/06/2013 |
1.46
|
15,720 | 1.51 | 1.51 | 1.46 | 0 | 0 | 0 |
17/06/2013 |
1.51
|
39,680 | 1.44 | 1.51 | 1.39 | 0 | 0 | 0 |
14/06/2013 |
1.44
|
11,100 | 1.43 | 1.50 | 1.43 | 0 | 0 | 0 |
13/06/2013 |
1.43
|
15,030 | 1.33 | 1.43 | 1.33 | 0 | 0 | 0 |
12/06/2013 |
1.33
|
18,200 | 1.37 | 1.45 | 1.33 | 0 | 0 | 0 |
11/06/2013 |
1.37
|
41,350 | 1.31 | 1.37 | 1.31 | 0 | 0 | 0 |
10/06/2013 |
1.31
|
16,220 | 1.30 | 1.36 | 1.30 | 0 | 0 | 0 |
07/06/2013 |
1.30
|
32,480 | 1.29 | 1.35 | 1.29 | 0 | 0 | 0 |
06/06/2013 |
1.29
|
36,960 | 1.28 | 1.35 | 1.28 | 0 | 0 | 0 |
05/06/2013 |
1.28
|
10,510 | 1.28 | 1.28 | 1.25 | 0 | 0 | 0 |
04/06/2013 |
1.28
|
4,450 | 1.30 | 1.30 | 1.28 | 0 | 0 | 0 |
03/06/2013 |
1.30
|
7,120 | 1.28 | 1.30 | 1.28 | 0 | 0 | 0 |
31/05/2013 |
1.28
|
14,120 | 1.25 | 1.30 | 1.24 | 0 | 0 | 0 |
30/05/2013 |
1.25
|
510 | 1.26 | 1.26 | 1.25 | 0 | 0 | 0 |
29/05/2013 |
1.26
|
5,980 | 1.30 | 1.30 | 1.26 | 0 | 0 | 0 |
28/05/2013 |
1.30
|
6,360 | 1.26 | 1.30 | 1.25 | 0 | 0 | 0 |
27/05/2013 |
1.26
|
60 | 1.25 | 1.32 | 1.25 | 0 | 0 | 0 |
24/05/2013 |
1.25
|
2,220 | 1.29 | 1.29 | 1.25 | 0 | 0 | 0 |
23/05/2013 |
1.29
|
2,780 | 1.24 | 1.29 | 1.25 | 0 | 0 | 0 |
22/05/2013 |
1.24
|
11,010 | 1.32 | 1.32 | 1.24 | 100 | 0 | 0.0 |
21/05/2013 |
1.32
|
34,180 | 1.24 | 1.32 | 1.23 | 0 | 0 | 0 |
20/05/2013 |
1.24
|
4,210 | 1.25 | 1.29 | 1.22 | 0 | 0 | 0 |
17/05/2013 |
1.25
|
550 | 1.23 | 1.25 | 1.24 | 0 | 0 | 0 |
16/05/2013 |
1.23
|
5,510 | 1.26 | 1.26 | 1.23 | 0 | 0 | 0 |
15/05/2013 |
1.26
|
20 | 1.28 | 1.28 | 1.26 | 0 | 0 | 0 |
14/05/2013 |
1.28
|
1,450 | 1.25 | 1.28 | 1.23 | 0 | 0 | 0 |
13/05/2013 |
1.25
|
11,020 | 1.23 | 1.31 | 1.24 | 0 | 0 | 0 |
10/05/2013 |
1.23
|
1,800 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 |
09/05/2013 |
1.23
|
3,170 | 1.24 | 1.28 | 1.22 | 0 | 0 | 0 |
08/05/2013 |
1.24
|
130 | 1.30 | 1.30 | 1.23 | 0 | 0 | 0 |
07/05/2013 |
1.30
|
19,500 | 1.25 | 1.30 | 1.22 | 0 | 0 | 0 |
06/05/2013 |
1.25
|
14,850 | 1.22 | 1.25 | 1.21 | 0 | 0 | 0 |
03/05/2013 |
1.22
|
17,720 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 |
02/05/2013 |
1.22
|
28,240 | 1.17 | 1.22 | 1.18 | 0 | 0 | 0 |
26/04/2013 |
1.17
|
15,490 | 1.21 | 1.22 | 1.17 | 0 | 0 | 0 |
25/04/2013 |
1.21
|
20,050 | 1.22 | 1.22 | 1.17 | 0 | 0 | 0 |
24/04/2013 |
1.22
|
46,080 | 1.16 | 1.22 | 1.16 | 0 | 0 | 0 |
23/04/2013 |
1.16
|
10,510 | 1.21 | 1.22 | 1.16 | 0 | 0 | 0 |
22/04/2013 |
1.21
|
3,300 | 1.16 | 1.21 | 1.16 | 0 | 0 | 0 |
18/04/2013 |
1.16
|
930 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
17/04/2013 |
1.16
|
1,000 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
16/04/2013 |
1.16
|
8,690 | 1.18 | 1.18 | 1.14 | 0 | 0 | 0 |
15/04/2013 |
1.18
|
5,030 | 1.18 | 1.23 | 1.18 | 0 | 0 | 0 |
12/04/2013 |
1.18
|
10 | 1.24 | 1.24 | 1.18 | 0 | 0 | 0 |
11/04/2013 |
1.24
|
5,030 | 1.18 | 1.24 | 1.17 | 0 | 0 | 0 |
10/04/2013 |
1.18
|
2,310 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 |
09/04/2013 |
1.18
|
2,080 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 |
08/04/2013 |
1.18
|
12,760 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 |
05/04/2013 |
1.18
|
550 | 1.22 | 1.22 | 1.18 | 50 | 0 | 0.0 |
04/04/2013 |
1.22
|
0 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 |
03/04/2013 |
1.22
|
700 | 1.22 | 1.22 | 1.21 | 0 | 0 | 0 |
02/04/2013 |
1.22
|
4,990 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 |
01/04/2013 |
1.22
|
8,980 | 1.23 | 1.23 | 1.22 | 0 | 0 | 0 |
29/03/2013 |
1.23
|
510 | 1.21 | 1.23 | 1.18 | 0 | 0 | 0 |
28/03/2013 |
1.21
|
3,690 | 1.21 | 1.21 | 1.18 | 0 | 0 | 0 |
27/03/2013 |
1.21
|
1,310 | 1.21 | 1.22 | 1.20 | 0 | 0 | 0 |
26/03/2013 |
1.21
|
16,940 | 1.21 | 1.22 | 1.20 | 0 | 0 | 0 |
25/03/2013 |
1.21
|
2,650 | 1.22 | 1.22 | 1.21 | 0 | 0 | 0 |
22/03/2013 |
1.22
|
610 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 |
21/03/2013 |
1.22
|
14,280 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 |
20/03/2013 |
1.22
|
380 | 1.21 | 1.22 | 1.18 | 0 | 0 | 0 |
19/03/2013 |
1.21
|
970 | 1.20 | 1.23 | 1.18 | 0 | 0 | 0 |
18/03/2013 |
1.20
|
60 | 1.22 | 1.22 | 1.20 | 0 | 0 | 0 |
15/03/2013 |
1.22
|
550 | 1.22 | 1.22 | 1.18 | 0 | 0 | 0 |
14/03/2013 |
1.22
|
18,350 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 |
13/03/2013 |
1.22
|
13,800 | 1.22 | 1.22 | 1.21 | 0 | 0 | 0 |
12/03/2013 |
1.22
|
19,270 | 1.21 | 1.22 | 1.21 | 0 | 0 | 0 |
11/03/2013 |
1.21
|
450 | 1.21 | 1.21 | 1.16 | 0 | 0 | 0 |
08/03/2013 |
1.21
|
8,200 | 1.21 | 1.21 | 1.21 | 3,700 | 0 | 0.0 |
07/03/2013 |
1.21
|
46,010 | 1.16 | 1.22 | 1.18 | 5,000 | 200 | 0.1 |
06/03/2013 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
05/03/2013 |
1.16
|
16,230 | 1.16 | 1.20 | 1.16 | 0 | 0 | 0 |
04/03/2013 |
1.16
|
700 | 1.20 | 1.20 | 1.16 | 0 | 0 | 0 |
01/03/2013 |
1.20
|
26,870 | 1.20 | 1.21 | 1.20 | 0 | 0 | 0 |
28/02/2013 |
1.20
|
16,000 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
27/02/2013 |
1.20
|
17,500 | 1.18 | 1.20 | 1.16 | 0 | 0 | 0 |
26/02/2013 |
1.18
|
14,140 | 1.21 | 1.21 | 1.18 | 0 | 0 | 0 |
25/02/2013 |
1.21
|
60 | 1.18 | 1.21 | 1.21 | 0 | 0 | 0 |
22/02/2013 |
1.18
|
24,020 | 1.20 | 1.20 | 1.17 | 0 | 11,300 | -0.1 |
21/02/2013 |
1.20
|
10,100 | 1.23 | 1.23 | 1.20 | 0 | 0 | 0 |
20/02/2013 |
1.23
|
20,830 | 1.25 | 1.25 | 1.20 | 0 | 0 | 0 |
19/02/2013 |
1.25
|
10,060 | 1.20 | 1.25 | 1.18 | 0 | 0 | 0 |
18/02/2013 |
1.20
|
10,500 | 1.14 | 1.20 | 1.18 | 0 | 0 | 0 |
08/02/2013 |
1.14
|
250 | 1.20 | 1.28 | 1.14 | 0 | 0 | 0 |
07/02/2013 |
1.20
|
9,320 | 1.13 | 1.20 | 1.20 | 0 | 0 | 0 |
06/02/2013 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
05/02/2013 |
1.13
|
10 | 1.16 | 1.16 | 1.13 | 0 | 0 | 0 |
04/02/2013 |
1.16
|
8,400 | 1.20 | 1.20 | 1.16 | 0 | 0 | 0 |
01/02/2013 |
1.20
|
14,520 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |