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) |
-0.50 | -2.31% | 30,521,300 | 269,846 | 5.7 |
19.95
22.15
21.15
|
2 tháng
(2024-07-22) |
-0.10 | -0.47% | 65,969,500 | 1,569,046 | 30.8 |
18.95
22.15
21.15
|
3 tháng
(2024-06-21) |
-1.35 | -6% | 107,133,200 | 34,939 | -2.2 |
18.95
23.75
21.15
|
6 tháng
(2024-03-25) |
1.78 | 9.18% | 214,387,600 | -349,552 | -4.5 |
16.28
24.22
21.15
|
12 tháng
(2023-09-25) |
6.93 | 48.78% | 324,311,400 | 141,163 | -2.1 |
11.57
24.22
21.15
|
24 tháng
(2022-09-30) |
11.06 | 109.62% | 487,160,900 | 237,493 | 0.2 |
6.23
24.22
21.15
|
36 tháng
(2021-10-05) |
1.96 | 10.22% | 646,152,100 | 916,373 | 30.0 |
6.23
25.02
21.15
|
60 tháng
(2019-10-16) |
16.96 | 404.21% | 829,983,170 | 1,540,443 | 44.9 |
3.06
25.02
21.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
02/07/2013 |
1.59
|
100 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
01/07/2013 |
1.59
|
200 | 1.59 | 1.59 | 1.47 | 0 | 0 | 0 |
28/06/2013 |
1.59
|
3,000 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
27/06/2013 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
26/06/2013 |
1.59
|
14,200 | 1.59 | 1.59 | 1.47 | 0 | 0 | 0 |
25/06/2013 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
24/06/2013 |
1.59
|
7,800 | 1.55 | 1.59 | 1.59 | 0 | 0 | 0 |
21/06/2013 |
1.55
|
1,100 | 1.51 | 1.55 | 1.55 | 0 | 0 | 0 |
20/06/2013 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
19/06/2013 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
18/06/2013 |
1.51
|
100 | 1.47 | 1.51 | 1.51 | 0 | 0 | 0 |
17/06/2013 |
1.47
|
30,300 | 1.59 | 1.59 | 1.47 | 0 | 0 | 0 |
14/06/2013 |
1.59
|
100 | 1.51 | 1.59 | 1.59 | 0 | 0 | 0 |
13/06/2013 |
1.51
|
11,600 | 1.55 | 1.55 | 1.43 | 0 | 0 | 0 |
12/06/2013 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 |
11/06/2013 |
1.55
|
200 | 1.43 | 1.55 | 1.51 | 0 | 0 | 0 |
10/06/2013 |
1.43
|
15,900 | 1.55 | 1.55 | 1.43 | 0 | 0 | 0 |
07/06/2013 |
1.55
|
3,800 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 |
06/06/2013 |
1.55
|
0 | 1.59 | 1.55 | 1.55 | 0 | 0 | 0 |
05/06/2013 |
1.59
|
300 | 1.59 | 1.59 | 1.47 | 0 | 0 | 0 |
04/06/2013 |
1.59
|
2,200 | 1.59 | 1.59 | 1.51 | 0 | 0 | 0 |
03/06/2013 |
1.59
|
2,500 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
31/05/2013 |
1.59
|
200 | 1.47 | 1.59 | 1.59 | 0 | 0 | 0 |
30/05/2013 |
1.47
|
3,800 | 1.63 | 1.63 | 1.47 | 0 | 0 | 0 |
29/05/2013 |
1.63
|
10,100 | 1.47 | 1.63 | 1.51 | 0 | 0 | 0 |
28/05/2013 |
1.47
|
300 | 1.63 | 1.63 | 1.47 | 0 | 0 | 0 |
27/05/2013 |
1.63
|
35,200 | 1.67 | 1.67 | 1.55 | 0 | 0 | 0 |
24/05/2013 |
1.67
|
13,400 | 1.67 | 1.67 | 1.55 | 0 | 0 | 0 |
23/05/2013 |
1.67
|
14,400 | 1.55 | 1.67 | 1.63 | 0 | 0 | 0 |
22/05/2013 |
1.55
|
22,200 | 1.43 | 1.55 | 1.55 | 0 | 0 | 0 |
21/05/2013 |
1.43
|
3,200 | 1.30 | 1.43 | 1.34 | 0 | 0 | 0 |
20/05/2013 |
1.30
|
100 | 1.43 | 1.43 | 1.30 | 0 | 0 | 0 |
17/05/2013 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
16/05/2013 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
15/05/2013 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
14/05/2013 |
1.43
|
1,000 | 1.51 | 1.51 | 1.43 | 0 | 0 | 0 |
13/05/2013 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
10/05/2013 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
09/05/2013 |
1.51
|
100 | 1.47 | 1.51 | 1.51 | 0 | 0 | 0 |
08/05/2013 |
1.47
|
2,800 | 1.51 | 1.51 | 1.47 | 0 | 0 | 0 |
07/05/2013 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
06/05/2013 |
1.51
|
100 | 1.47 | 1.51 | 1.51 | 0 | 0 | 0 |
03/05/2013 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
02/05/2013 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
26/04/2013 |
1.47
|
2,000 | 1.47 | 1.51 | 1.47 | 0 | 0 | 0 |
25/04/2013 |
1.47
|
1,000 | 1.55 | 1.55 | 1.47 | 0 | 0 | 0 |
24/04/2013 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 |
23/04/2013 |
1.55
|
100 | 1.47 | 1.55 | 1.55 | 0 | 0 | 0 |
22/04/2013 |
1.47
|
1,000 | 1.63 | 1.63 | 1.47 | 0 | 0 | 0 |
18/04/2013 |
1.63
|
100 | 1.55 | 1.63 | 1.63 | 0 | 0 | 0 |
17/04/2013 |
1.55
|
3,100 | 1.51 | 1.55 | 1.55 | 0 | 0 | 0 |
16/04/2013 |
1.51
|
2,200 | 1.43 | 1.51 | 1.30 | 0 | 0 | 0 |
15/04/2013 |
1.43
|
200 | 1.47 | 1.47 | 1.43 | 0 | 0 | 0 |
12/04/2013 |
1.47
|
10,500 | 1.55 | 1.59 | 1.47 | 0 | 0 | 0 |
11/04/2013 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 |
10/04/2013 |
1.55
|
3,500 | 1.63 | 1.63 | 1.55 | 0 | 0 | 0 |
09/04/2013 |
1.63
|
100 | 1.51 | 1.63 | 1.63 | 0 | 0 | 0 |
08/04/2013 |
1.51
|
1,400 | 1.55 | 1.55 | 1.51 | 0 | 0 | 0 |
05/04/2013 |
1.55
|
1,800 | 1.59 | 1.59 | 1.55 | 0 | 0 | 0 |
04/04/2013 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
03/04/2013 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
02/04/2013 |
1.59
|
4,500 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
01/04/2013 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
29/03/2013 |
1.59
|
5,200 | 1.67 | 1.67 | 1.55 | 0 | 0 | 0 |
28/03/2013 |
1.67
|
3,100 | 1.67 | 1.67 | 1.63 | 0 | 0 | 0 |
27/03/2013 |
1.67
|
1,900 | 1.71 | 1.71 | 1.63 | 0 | 0 | 0 |
26/03/2013 |
1.71
|
200 | 1.63 | 1.71 | 1.63 | 0 | 0 | 0 |
25/03/2013 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
22/03/2013 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
21/03/2013 |
1.63
|
8,500 | 1.67 | 1.67 | 1.59 | 0 | 0 | 0 |
20/03/2013 |
1.67
|
5,900 | 1.67 | 1.67 | 1.59 | 0 | 0 | 0 |
19/03/2013 |
1.67
|
6,200 | 1.71 | 1.71 | 1.59 | 0 | 0 | 0 |
18/03/2013 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 |
15/03/2013 |
1.71
|
400 | 1.67 | 1.71 | 1.71 | 0 | 0 | 0 |
14/03/2013 |
1.67
|
300 | 1.63 | 1.67 | 1.63 | 0 | 0 | 0 |
13/03/2013 |
1.63
|
500 | 1.71 | 1.71 | 1.63 | 0 | 0 | 0 |
12/03/2013 |
1.71
|
12,800 | 1.59 | 1.71 | 1.63 | 0 | 0 | 0 |
11/03/2013 |
1.59
|
24,900 | 1.55 | 1.67 | 1.59 | 0 | 0 | 0 |
08/03/2013 |
1.55
|
8,000 | 1.51 | 1.55 | 1.55 | 0 | 0 | 0 |
07/03/2013 |
1.51
|
17,800 | 1.55 | 1.67 | 1.51 | 0 | 0 | 0 |
06/03/2013 |
1.55
|
8,700 | 1.55 | 1.67 | 1.55 | 0 | 0 | 0 |
05/03/2013 |
1.55
|
20,300 | 1.55 | 1.63 | 1.51 | 0 | 0 | 0 |
04/03/2013 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 |
01/03/2013 |
1.55
|
100 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 |
28/02/2013 |
1.55
|
300 | 1.63 | 1.67 | 1.55 | 0 | 0 | 0 |
27/02/2013 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
26/02/2013 |
1.63
|
1,100 | 1.51 | 1.63 | 1.51 | 0 | 0 | 0 |
25/02/2013 |
1.51
|
2,000 | 1.55 | 1.55 | 1.51 | 0 | 0 | 0 |
22/02/2013 |
1.55
|
100 | 1.67 | 1.67 | 1.55 | 0 | 0 | 0 |
21/02/2013 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 |
20/02/2013 |
1.67
|
3,300 | 1.59 | 1.67 | 1.55 | 0 | 0 | 0 |
19/02/2013 |
1.59
|
3,100 | 1.67 | 1.67 | 1.59 | 0 | 0 | 0 |
18/02/2013 |
1.67
|
1,000 | 1.71 | 1.71 | 1.67 | 0 | 0 | 0 |
08/02/2013 |
1.71
|
20,100 | 1.67 | 1.71 | 1.63 | 0 | 0 | 0 |
07/02/2013 |
1.67
|
8,400 | 1.63 | 1.67 | 1.63 | 0 | 0 | 0 |
06/02/2013 |
1.63
|
5,100 | 1.67 | 1.67 | 1.63 | 0 | 0 | 0 |
05/02/2013 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 |
04/02/2013 |
1.67
|
600 | 1.63 | 1.67 | 1.63 | 0 | 0 | 0 |
01/02/2013 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |