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) |
-0.06 | -0.67% | 4,192,500 | -50,200 | -0.5 |
8.76
9.48
8.94
|
2 tháng
(2024-07-22) |
0.41 | 4.81% | 10,541,600 | -94,780 | -0.9 |
8.31
9.63
8.94
|
3 tháng
(2024-06-21) |
0.31 | 3.59% | 19,737,500 | -149,220 | -1.4 |
8.20
9.63
8.94
|
6 tháng
(2024-03-25) |
1.25 | 16.25% | 39,513,100 | -169,220 | -1.6 |
6.56
9.63
8.94
|
12 tháng
(2023-09-25) |
0.11 | 1.25% | 74,036,500 | -556,620 | -4.8 |
6.40
9.63
8.94
|
24 tháng
(2022-09-30) |
1.64 | 22.47% | 150,541,500 | -135,122 | -1.2 |
3.53
11.05
8.94
|
36 tháng
(2021-10-05) |
2.97 | 49.84% | 374,790,000 | -465,909 | -8.0 |
3.53
17.97
8.94
|
60 tháng
(2019-10-16) |
5.07 | 130.96% | 467,507,370 | -12,296,869 | -96.4 |
2.87
17.97
8.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
1.46
|
87,440 | 1.39 | 1.48 | 1.41 | 0 | 0 | 0 |
02/07/2013 |
1.39
|
106,790 | 1.32 | 1.39 | 1.34 | 0 | 0 | 0 |
01/07/2013 |
1.32
|
12,030 | 1.32 | 1.34 | 1.29 | 0 | 0 | 0 |
28/06/2013 |
1.32
|
53,040 | 1.36 | 1.39 | 1.32 | 0 | 0 | 0 |
27/06/2013 |
1.36
|
54,070 | 1.36 | 1.39 | 1.32 | 0 | 20,000 | -0.1 |
26/06/2013 |
1.36
|
86,280 | 1.34 | 1.36 | 1.29 | 4,000 | 8,000 | -0.0 |
25/06/2013 |
1.34
|
190,050 | 1.44 | 1.44 | 1.34 | 8,000 | 4,000 | 0.0 |
24/06/2013 |
1.44
|
120,360 | 1.48 | 1.48 | 1.41 | 0 | 16,000 | -0.1 |
21/06/2013 |
1.48
|
99,200 | 1.46 | 1.48 | 1.39 | 5,000 | 0 | 0.0 |
20/06/2013 |
1.46
|
160,310 | 1.46 | 1.51 | 1.44 | 31,000 | 0 | 0.2 |
19/06/2013 |
1.46
|
84,570 | 1.53 | 1.56 | 1.46 | 0 | 0 | 0 |
18/06/2013 |
1.53
|
183,090 | 1.60 | 1.60 | 1.51 | 22,000 | 0 | 0.1 |
17/06/2013 |
1.60
|
248,890 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
14/06/2013 |
1.70
|
261,590 | 1.65 | 1.72 | 1.65 | 0 | 0 | 0 |
13/06/2013 |
1.65
|
257,110 | 1.63 | 1.70 | 1.58 | 0 | 12,000 | -0.1 |
12/06/2013 |
1.63
|
403,810 | 1.53 | 1.63 | 1.56 | 0 | 5,000 | -0.0 |
11/06/2013 |
1.53
|
221,210 | 1.44 | 1.53 | 1.41 | 28,000 | 0 | 0.2 |
10/06/2013 |
1.44
|
136,660 | 1.51 | 1.53 | 1.44 | 28,000 | 0 | 0.2 |
07/06/2013 |
1.51
|
356,260 | 1.51 | 1.56 | 1.41 | 7,000 | 0 | 0.0 |
06/06/2013 |
1.51
|
241,550 | 1.41 | 1.51 | 1.39 | 5,000 | 0 | 0.0 |
05/06/2013 |
1.41
|
115,960 | 1.36 | 1.41 | 1.34 | 0 | 0 | 0 |
04/06/2013 |
1.36
|
397,130 | 1.34 | 1.41 | 1.32 | 0 | 0 | 0 |
03/06/2013 |
1.34
|
156,420 | 1.29 | 1.34 | 1.27 | 0 | 8,000 | -0.0 |
31/05/2013 |
1.29
|
65,490 | 1.29 | 1.32 | 1.29 | 10,000 | 0 | 0.1 |
30/05/2013 |
1.29
|
34,050 | 1.29 | 1.32 | 1.27 | 0 | 0 | 0 |
29/05/2013 |
1.29
|
213,310 | 1.29 | 1.36 | 1.29 | 15,190 | 0 | 0.1 |
28/05/2013 |
1.29
|
45,600 | 1.22 | 1.29 | 1.29 | 22,810 | 0 | 0.1 |
27/05/2013 |
1.22
|
105,110 | 1.15 | 1.22 | 1.17 | 0 | 0 | 0 |
24/05/2013 |
1.15
|
19,060 | 1.15 | 1.17 | 1.13 | 0 | 0 | 0 |
23/05/2013 |
1.15
|
65,900 | 1.17 | 1.17 | 1.13 | 0 | 0 | 0 |
22/05/2013 |
1.17
|
3,820 | 1.20 | 1.20 | 1.15 | 0 | 0 | 0 |
21/05/2013 |
1.20
|
24,140 | 1.17 | 1.20 | 1.15 | 0 | 0 | 0 |
20/05/2013 |
1.17
|
28,000 | 1.15 | 1.17 | 1.13 | 0 | 0 | 0 |
17/05/2013 |
1.15
|
35,110 | 1.15 | 1.17 | 1.13 | 0 | 0 | 0 |
16/05/2013 |
1.15
|
17,490 | 1.10 | 1.15 | 1.10 | 0 | 0 | 0 |
15/05/2013 |
1.10
|
41,630 | 1.13 | 1.15 | 1.08 | 0 | 0 | 0 |
14/05/2013 |
1.13
|
49,600 | 1.17 | 1.17 | 1.10 | 0 | 0 | 0 |
13/05/2013 |
1.17
|
7,900 | 1.17 | 1.20 | 1.15 | 0 | 0 | 0 |
10/05/2013 |
1.17
|
5,370 | 1.15 | 1.17 | 1.13 | 0 | 0 | 0 |
09/05/2013 |
1.15
|
53,530 | 1.08 | 1.15 | 1.08 | 0 | 0 | 0 |
08/05/2013 |
1.08
|
8,920 | 1.10 | 1.13 | 1.08 | 0 | 0 | 0 |
07/05/2013 |
1.10
|
31,460 | 1.13 | 1.17 | 1.10 | 0 | 0 | 0 |
06/05/2013 |
1.13
|
60,930 | 1.05 | 1.13 | 1.08 | 0 | 0 | 0 |
03/05/2013 |
1.05
|
11,450 | 1.03 | 1.05 | 1.03 | 0 | 0 | 0 |
02/05/2013 |
1.03
|
10,990 | 1.01 | 1.03 | 1.01 | 0 | 0 | 0 |
26/04/2013 |
1.01
|
38,580 | 1.05 | 1.08 | 1.01 | 0 | 0 | 0 |
25/04/2013 |
1.05
|
34,670 | 1.05 | 1.08 | 1.05 | 0 | 0 | 0 |
24/04/2013 |
1.05
|
38,990 | 1.01 | 1.05 | 1.01 | 0 | 0 | 0 |
23/04/2013 |
1.01
|
15,290 | 0.96 | 1.01 | 0.96 | 0 | 0 | 0 |
22/04/2013 |
0.96
|
47,060 | 1.03 | 1.03 | 0.96 | 0 | 0 | 0 |
18/04/2013 |
1.03
|
21,890 | 1.03 | 1.05 | 1.01 | 0 | 0 | 0 |
17/04/2013 |
1.03
|
67,850 | 1.05 | 1.08 | 1.03 | 0 | 0 | 0 |
16/04/2013 |
1.05
|
34,950 | 1.08 | 1.08 | 1.01 | 0 | 0 | 0 |
15/04/2013 |
1.08
|
59,470 | 1.15 | 1.17 | 1.08 | 0 | 0 | 0 |
12/04/2013 |
1.15
|
17,770 | 1.20 | 1.20 | 1.13 | 0 | 0 | 0 |
11/04/2013 |
1.20
|
18,600 | 1.17 | 1.20 | 1.15 | 0 | 0 | 0 |
10/04/2013 |
1.17
|
34,210 | 1.20 | 1.20 | 1.15 | 0 | 0 | 0 |
09/04/2013 |
1.20
|
12,730 | 1.17 | 1.20 | 1.17 | 0 | 0 | 0 |
08/04/2013 |
1.17
|
42,410 | 1.17 | 1.20 | 1.17 | 0 | 0 | 0 |
05/04/2013 |
1.17
|
34,220 | 1.17 | 1.20 | 1.13 | 0 | 0 | 0 |
04/04/2013 |
1.17
|
27,270 | 1.17 | 1.17 | 1.15 | 0 | 0 | 0 |
03/04/2013 |
1.17
|
37,070 | 1.22 | 1.22 | 1.17 | 0 | 0 | 0 |
02/04/2013 |
1.22
|
41,850 | 1.24 | 1.27 | 1.20 | 0 | 0 | 0 |
01/04/2013 |
1.24
|
12,670 | 1.22 | 1.24 | 1.20 | 0 | 0 | 0 |
29/03/2013 |
1.22
|
69,980 | 1.22 | 1.22 | 1.15 | 0 | 0 | 0 |
28/03/2013 |
1.22
|
22,210 | 1.22 | 1.22 | 1.17 | 0 | 0 | 0 |
27/03/2013 |
1.22
|
61,350 | 1.24 | 1.24 | 1.20 | 0 | 0 | 0 |
26/03/2013 |
1.24
|
21,020 | 1.27 | 1.29 | 1.22 | 0 | 0 | 0 |
25/03/2013 |
1.27
|
54,110 | 1.24 | 1.29 | 1.24 | 0 | 0 | 0 |
22/03/2013 |
1.24
|
98,890 | 1.32 | 1.32 | 1.24 | 0 | 0 | 0 |
21/03/2013 |
1.32
|
130,290 | 1.36 | 1.36 | 1.29 | 0 | 0 | 0 |
20/03/2013 |
1.36
|
134,670 | 1.29 | 1.36 | 1.32 | 0 | 0 | 0 |
19/03/2013 |
1.29
|
115,620 | 1.29 | 1.34 | 1.29 | 0 | 0 | 0 |
18/03/2013 |
1.29
|
90,550 | 1.22 | 1.29 | 1.24 | 0 | 0 | 0 |
15/03/2013 |
1.22
|
119,880 | 1.20 | 1.22 | 1.17 | 0 | 0 | 0 |
14/03/2013 |
1.20
|
22,760 | 1.17 | 1.20 | 1.15 | 0 | 0 | 0 |
13/03/2013 |
1.17
|
74,900 | 1.20 | 1.20 | 1.15 | 1,800 | 0 | 0.0 |
12/03/2013 |
1.20
|
61,030 | 1.22 | 1.24 | 1.17 | 0 | 0 | 0 |
11/03/2013 |
1.22
|
60,880 | 1.17 | 1.22 | 1.15 | 0 | 0 | 0 |
08/03/2013 |
1.17
|
79,870 | 1.13 | 1.17 | 1.13 | 0 | 0 | 0 |
07/03/2013 |
1.13
|
23,890 | 1.17 | 1.17 | 1.13 | 0 | 0 | 0 |
06/03/2013 |
1.17
|
18,140 | 1.15 | 1.17 | 1.13 | 0 | 0 | 0 |
05/03/2013 |
1.15
|
30,130 | 1.15 | 1.17 | 1.13 | 83,000 | 0 | 0.4 |
04/03/2013 |
1.15
|
114,590 | 1.22 | 1.22 | 1.15 | 0 | 0 | 0 |
01/03/2013 |
1.22
|
23,110 | 1.22 | 1.24 | 1.20 | 0 | 0 | 0 |
28/02/2013 |
1.22
|
55,700 | 1.20 | 1.24 | 1.20 | 0 | 0 | 0 |
27/02/2013 |
1.20
|
174,630 | 1.24 | 1.24 | 1.17 | 1,800 | 0 | 0.0 |
26/02/2013 |
1.24
|
177,370 | 1.32 | 1.32 | 1.24 | 0 | 0 | 0 |
25/02/2013 |
1.32
|
41,600 | 1.32 | 1.34 | 1.29 | 0 | 0 | 0 |
22/02/2013 |
1.32
|
320,430 | 1.29 | 1.34 | 1.22 | 0 | 20,000 | -0.1 |
21/02/2013 |
1.29
|
272,410 | 1.39 | 1.44 | 1.29 | 3,600 | 0 | 0.0 |
20/02/2013 |
1.39
|
284,670 | 1.39 | 1.41 | 1.34 | 0 | 0 | 0 |
19/02/2013 |
1.39
|
545,760 | 1.32 | 1.39 | 1.34 | 0 | 0 | 0 |
18/02/2013 |
1.32
|
21,670 | 1.24 | 1.32 | 1.32 | 0 | 0 | 0 |
08/02/2013 |
1.24
|
251,710 | 1.17 | 1.24 | 1.20 | 0 | 0 | 0 |
07/02/2013 |
1.17
|
63,590 | 1.17 | 1.20 | 1.17 | 0 | 0 | 0 |
06/02/2013 |
1.17
|
85,720 | 1.13 | 1.17 | 1.13 | 0 | 0 | 0 |
05/02/2013 |
1.13
|
99,240 | 1.20 | 1.22 | 1.13 | 0 | 0 | 0 |
04/02/2013 |
1.20
|
63,970 | 1.17 | 1.20 | 1.15 | 0 | 10,000 | -0.0 |
01/02/2013 |
1.17
|
86,210 | 1.20 | 1.20 | 1.15 | 0 | 0 | 0 |