Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-0.89 | -8.91% | 2,859,600 | -27,900 | -0.3 |
9.10
9.99
9.10
|
2 tháng
(2024-09-16) |
-0.30 | -3.19% | 8,335,700 | 351,900 | 3.4 |
9.10
10.45
9.10
|
3 tháng
(2024-08-16) |
-2.95 | -24.48% | 11,148,000 | 349,700 | 3.3 |
9.10
12.10
9.10
|
6 tháng
(2024-05-20) |
-5.40 | -37.24% | 17,142,900 | 87,100 | -0.2 |
9.10
14.65
9.10
|
12 tháng
(2023-11-20) |
-0.95 | -9.45% | 70,156,100 | 3,629,400 | 51.1 |
9.10
15.75
9.10
|
24 tháng
(2022-11-25) |
5.10 | 127.50% | 500,019,900 | 2,668,871 | 45.2 |
4
15.75
9.10
|
36 tháng
(2021-11-30) |
-8.96 | -49.61% | 1,063,210,800 | 3,942,333 | 56.5 |
2.52
20.70
9.10
|
60 tháng
(2019-12-11) |
3.15 | 52.92% | 1,737,587,180 | 4,189,653 | 60.9 |
2.52
20.70
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/04/2013 |
1.37
|
4,600 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 |
02/04/2013 |
1.37
|
600 | 1.37 | 1.37 | 1.26 | 0 | 0 | 0 |
01/04/2013 |
1.37
|
2,100 | 1.37 | 1.37 | 1.31 | 200 | 0 | 0.0 |
29/03/2013 |
1.37
|
500 | 1.26 | 1.37 | 1.26 | 0 | 0 | 0 |
28/03/2013 |
1.26
|
5,400 | 1.26 | 1.26 | 1.26 | 3,900 | 200 | 0.0 |
27/03/2013 |
1.26
|
2,400 | 1.31 | 1.31 | 1.26 | 1,400 | 0 | 0.0 |
26/03/2013 |
1.31
|
5,600 | 1.31 | 1.31 | 1.31 | 1,000 | 0 | 0.0 |
25/03/2013 |
1.31
|
2,000 | 1.31 | 1.31 | 1.31 | 2,000 | 0 | 0.0 |
22/03/2013 |
1.31
|
7,000 | 1.31 | 1.31 | 1.31 | 3,300 | 0 | 0.0 |
21/03/2013 |
1.31
|
6,200 | 1.37 | 1.37 | 1.31 | 5,700 | 0 | 0.0 |
20/03/2013 |
1.37
|
100 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 |
19/03/2013 |
1.37
|
1,000 | 1.42 | 1.42 | 1.37 | 1,000 | 0 | 0.0 |
18/03/2013 |
1.42
|
0 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
15/03/2013 |
1.42
|
9,100 | 1.37 | 1.42 | 1.37 | 4,900 | 0 | 0.0 |
14/03/2013 |
1.37
|
3,500 | 1.37 | 1.42 | 1.37 | 0 | 0 | 0 |
13/03/2013 |
1.37
|
30,500 | 1.31 | 1.37 | 1.31 | 19,100 | 0 | 0.0 |
12/03/2013 |
1.31
|
16,000 | 1.37 | 1.37 | 1.31 | 0 | 0 | 0 |
11/03/2013 |
1.37
|
11,500 | 1.37 | 1.37 | 1.31 | 0 | 0 | 0 |
08/03/2013 |
1.37
|
3,000 | 1.37 | 1.37 | 1.37 | 3,000 | 0 | 0.0 |
07/03/2013 |
1.37
|
7,300 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 |
06/03/2013 |
1.37
|
600 | 1.31 | 1.37 | 1.37 | 0 | 0 | 0 |
05/03/2013 |
1.31
|
3,000 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
04/03/2013 |
1.31
|
2,400 | 1.37 | 1.37 | 1.31 | 0 | 0 | 0 |
01/03/2013 |
1.37
|
6,000 | 1.42 | 1.42 | 1.37 | 0 | 0 | 0 |
28/02/2013 |
1.42
|
16,300 | 1.37 | 1.42 | 1.37 | 0 | 0 | 0 |
27/02/2013 |
1.37
|
27,200 | 1.37 | 1.42 | 1.31 | 0 | 0 | 0 |
26/02/2013 |
1.37
|
26,300 | 1.31 | 1.37 | 1.26 | 0 | 0 | 0 |
25/02/2013 |
1.31
|
16,700 | 1.31 | 1.37 | 1.31 | 0 | 0 | 0 |
22/02/2013 |
1.31
|
3,600 | 1.31 | 1.37 | 1.26 | 0 | 0 | 0 |
21/02/2013 |
1.31
|
30,200 | 1.42 | 1.42 | 1.31 | 0 | 0 | 0 |
20/02/2013 |
1.42
|
34,100 | 1.31 | 1.42 | 1.31 | 0 | 0 | 0 |
19/02/2013 |
1.31
|
7,200 | 1.42 | 1.42 | 1.31 | 0 | 0 | 0 |
18/02/2013 |
1.42
|
6,200 | 1.42 | 1.53 | 1.37 | 0 | 0 | 0 |
08/02/2013 |
1.42
|
5,400 | 1.48 | 1.48 | 1.37 | 0 | 0 | 0 |
07/02/2013 |
1.48
|
7,700 | 1.48 | 1.48 | 1.37 | 0 | 0 | 0 |
06/02/2013 |
1.48
|
1,800 | 1.42 | 1.48 | 1.42 | 0 | 0 | 0 |
05/02/2013 |
1.42
|
1,500 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
04/02/2013 |
1.42
|
0 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
01/02/2013 |
1.42
|
4,400 | 1.42 | 1.42 | 1.31 | 0 | 0 | 0 |
31/01/2013 |
1.42
|
4,300 | 1.48 | 1.48 | 1.37 | 0 | 0 | 0 |
30/01/2013 |
1.48
|
100 | 1.42 | 1.48 | 1.48 | 0 | 0 | 0 |
29/01/2013 |
1.42
|
6,700 | 1.37 | 1.42 | 1.26 | 0 | 0 | 0 |
28/01/2013 |
1.37
|
13,000 | 1.37 | 1.37 | 1.31 | 0 | 0 | 0 |
25/01/2013 |
1.37
|
7,900 | 1.37 | 1.37 | 1.31 | 0 | 0 | 0 |
24/01/2013 |
1.37
|
10,100 | 1.37 | 1.37 | 1.26 | 0 | 0 | 0 |
23/01/2013 |
1.37
|
9,300 | 1.48 | 1.48 | 1.37 | 0 | 0 | 0 |
22/01/2013 |
1.48
|
3,300 | 1.48 | 1.48 | 1.37 | 0 | 0 | 0 |
21/01/2013 |
1.48
|
1,000 | 1.53 | 1.53 | 1.48 | 0 | 0 | 0 |
18/01/2013 |
1.53
|
0 | 1.48 | 1.53 | 1.53 | 0 | 0 | 0 |
17/01/2013 |
1.48
|
6,100 | 1.53 | 1.64 | 1.48 | 0 | 0 | 0 |
16/01/2013 |
1.53
|
15,400 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
15/01/2013 |
1.59
|
9,900 | 1.53 | 1.59 | 1.48 | 0 | 0 | 0 |
14/01/2013 |
1.53
|
4,100 | 1.53 | 1.53 | 1.48 | 0 | 0 | 0 |
11/01/2013 |
1.53
|
27,000 | 1.48 | 1.53 | 1.42 | 0 | 0 | 0 |
10/01/2013 |
1.48
|
3,600 | 1.48 | 1.48 | 1.42 | 0 | 0 | 0 |
09/01/2013 |
1.48
|
31,200 | 1.48 | 1.53 | 1.48 | 0 | 0 | 0 |
08/01/2013 |
1.48
|
700 | 1.42 | 1.48 | 1.42 | 0 | 0 | 0 |
07/01/2013 |
1.42
|
29,300 | 1.37 | 1.42 | 1.37 | 0 | 0 | 0 |
04/01/2013 |
1.37
|
24,800 | 1.31 | 1.37 | 1.37 | 0 | 0 | 0 |
03/01/2013 |
1.31
|
21,200 | 1.37 | 1.37 | 1.31 | 0 | 0 | 0 |
02/01/2013 |
1.37
|
11,000 | 1.37 | 1.37 | 1.31 | 0 | 0 | 0 |
28/12/2012 |
1.37
|
15,200 | 1.31 | 1.37 | 1.26 | 0 | 0 | 0 |
27/12/2012 |
1.31
|
0 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
26/12/2012 |
1.31
|
5,200 | 1.26 | 1.31 | 1.26 | 0 | 0 | 0 |
25/12/2012 |
1.26
|
10,000 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
24/12/2012 |
1.26
|
9,400 | 1.20 | 1.26 | 1.20 | 0 | 0 | 0 |
21/12/2012 |
1.20
|
2,600 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
20/12/2012 |
1.20
|
25,900 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
19/12/2012 |
1.20
|
8,400 | 1.15 | 1.20 | 1.15 | 0 | 0 | 0 |
18/12/2012 |
1.15
|
10,800 | 1.20 | 1.20 | 1.15 | 0 | 0 | 0 |
17/12/2012 |
1.20
|
4,500 | 1.26 | 1.26 | 1.20 | 0 | 0 | 0 |
14/12/2012 |
1.26
|
10,800 | 1.26 | 1.26 | 1.20 | 0 | 0 | 0 |
13/12/2012 |
1.26
|
200 | 1.26 | 1.26 | 1.20 | 0 | 0 | 0 |
12/12/2012 |
1.26
|
11,500 | 1.20 | 1.26 | 1.20 | 0 | 0 | 0 |
11/12/2012 |
1.20
|
9,500 | 1.26 | 1.26 | 1.20 | 0 | 0 | 0 |
10/12/2012 |
1.26
|
6,600 | 1.20 | 1.26 | 1.15 | 0 | 0 | 0 |
07/12/2012 |
1.20
|
30,900 | 1.26 | 1.26 | 1.20 | 0 | 0 | 0 |
06/12/2012 |
1.26
|
100 | 1.20 | 1.26 | 1.26 | 0 | 0 | 0 |
05/12/2012 |
1.20
|
6,500 | 1.15 | 1.20 | 1.15 | 0 | 0 | 0 |
04/12/2012 |
1.15
|
800 | 1.09 | 1.15 | 1.15 | 0 | 0 | 0 |
03/12/2012 |
1.09
|
5,000 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 |
30/11/2012 |
1.09
|
9,200 | 1.09 | 1.15 | 1.09 | 0 | 0 | 0 |
29/11/2012 |
1.09
|
3,200 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 |
28/11/2012 |
1.09
|
500 | 1.20 | 1.20 | 1.09 | 0 | 0 | 0 |
27/11/2012 |
1.20
|
2,400 | 1.15 | 1.20 | 1.09 | 0 | 0 | 0 |
26/11/2012 |
1.15
|
5,000 | 1.20 | 1.20 | 1.15 | 0 | 0 | 0 |
23/11/2012 |
1.20
|
3,100 | 1.26 | 1.26 | 1.20 | 0 | 0 | 0 |
22/11/2012 |
1.26
|
23,900 | 1.20 | 1.26 | 1.20 | 0 | 0 | 0 |
21/11/2012 |
1.20
|
3,100 | 1.15 | 1.20 | 1.15 | 0 | 0 | 0 |
20/11/2012 |
1.15
|
0 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
19/11/2012 |
1.15
|
1,000 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
16/11/2012 |
1.15
|
3,400 | 1.15 | 1.26 | 1.15 | 0 | 0 | 0 |
15/11/2012 |
1.15
|
6,500 | 1.20 | 1.26 | 1.15 | 0 | 0 | 0 |
14/11/2012 |
1.20
|
8,600 | 1.15 | 1.20 | 1.20 | 0 | 0 | 0 |
13/11/2012 |
1.15
|
21,300 | 1.20 | 1.26 | 1.15 | 0 | 0 | 0 |
12/11/2012 |
1.20
|
15,200 | 1.15 | 1.20 | 1.15 | 0 | 0 | 0 |
09/11/2012 |
1.15
|
15,700 | 1.09 | 1.15 | 1.09 | 0 | 0 | 0 |
08/11/2012 |
1.09
|
17,100 | 1.04 | 1.09 | 1.09 | 0 | 0 | 0 |
07/11/2012 |
1.04
|
14,100 | 0.99 | 1.04 | 1.04 | 0 | 0 | 0 |
06/11/2012 |
0.99
|
2,200 | 1.04 | 1.04 | 0.99 | 0 | 0 | 0 |