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) |
0.80 | 10.13% | 23,156,000 | -92,400 | -0.9 |
7.70
9
8.70
|
2 tháng
(2024-07-22) |
1.60 | 22.54% | 41,094,100 | 104,700 | 0.5 |
7
9
8.70
|
3 tháng
(2024-06-21) |
0.20 | 2.35% | 60,767,500 | 142,680 | 0.3 |
6.90
9
8.70
|
6 tháng
(2024-03-25) |
3.50 | 67.31% | 128,546,969 | -262,910 | -3.7 |
3.70
11.30
8.70
|
12 tháng
(2023-09-25) |
2.60 | 42.62% | 172,078,640 | 112,130 | -1.6 |
3.70
11.30
8.70
|
24 tháng
(2022-09-30) |
-6.50 | -42.76% | 427,488,886 | 468,545 | 1.0 |
3.70
15.90
8.70
|
36 tháng
(2021-10-05) |
-13.12 | -60.12% | 479,598,349 | 117,877 | -24.7 |
3.70
46.36
8.70
|
60 tháng
(2019-10-16) |
3.63 | 71.53% | 520,139,443 | -2,847,723 | -77.7 |
3.32
46.36
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
1.31
|
9,400 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
01/02/2013 |
1.27
|
34,200 | 1.31 | 1.36 | 1.27 | 0 | 0 | 0 |
31/01/2013 |
1.36
|
31,100 | 1.31 | 1.36 | 1.31 | 0 | 0 | 0 |
30/01/2013 |
1.31
|
76,500 | 1.44 | 1.44 | 1.31 | 0 | 0 | 0 |
29/01/2013 |
1.31
|
57,700 | 1.40 | 1.40 | 1.31 | 0 | 0 | 0 |
28/01/2013 |
1.40
|
38,000 | 1.44 | 1.44 | 1.36 | 0 | 0 | 0 |
25/01/2013 |
1.44
|
17,000 | 1.31 | 1.44 | 1.31 | 0 | 0 | 0 |
24/01/2013 |
1.40
|
23,500 | 1.36 | 1.40 | 1.31 | 0 | 0 | 0 |
23/01/2013 |
1.31
|
77,200 | 1.27 | 1.36 | 1.27 | 0 | 0 | 0 |
22/01/2013 |
1.31
|
43,600 | 1.36 | 1.40 | 1.27 | 0 | 0 | 0 |
21/01/2013 |
1.40
|
33,600 | 1.44 | 1.44 | 1.36 | 0 | 0 | 0 |
18/01/2013 |
1.40
|
41,600 | 1.44 | 1.44 | 1.36 | 0 | 0 | 0 |
17/01/2013 |
1.44
|
85,300 | 1.40 | 1.44 | 1.36 | 0 | 0 | 0 |
16/01/2013 |
1.49
|
83,400 | 1.53 | 1.57 | 1.49 | 0 | 0 | 0 |
15/01/2013 |
1.44
|
158,400 | 1.44 | 1.44 | 1.31 | 0 | 0 | 0 |
14/01/2013 |
1.31
|
41,000 | 1.31 | 1.40 | 1.31 | 0 | 0 | 0 |
11/01/2013 |
1.40
|
116,800 | 1.44 | 1.44 | 1.40 | 0 | 0 | 0 |
10/01/2013 |
1.44
|
126,000 | 1.44 | 1.44 | 1.31 | 0 | 30,000 | -0.1 |
09/01/2013 |
1.36
|
421,500 | 1.53 | 1.53 | 1.36 | 0 | 7,600 | -0.0 |
08/01/2013 |
1.44
|
47,100 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 |
07/01/2013 |
1.36
|
26,500 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 |
04/01/2013 |
1.27
|
79,000 | 1.27 | 1.27 | 1.22 | 0 | 0 | 0 |
03/01/2013 |
1.22
|
248,600 | 1.22 | 1.22 | 1.22 | 21,100 | 0 | 0.1 |
02/01/2013 |
1.18
|
68,900 | 1.18 | 1.18 | 1.18 | 7,600 | 0 | 0.0 |
28/12/2012 |
1.14
|
119,100 | 1.09 | 1.14 | 1.09 | 0 | 0 | 0 |
27/12/2012 |
1.09
|
107,700 | 1.09 | 1.14 | 1.09 | 0 | 0 | 0 |
26/12/2012 |
1.14
|
29,000 | 1.14 | 1.14 | 1.09 | 0 | 0 | 0 |
25/12/2012 |
1.14
|
52,000 | 1.14 | 1.14 | 1.09 | 0 | 0 | 0 |
24/12/2012 |
1.18
|
43,800 | 1.09 | 1.18 | 1.09 | 0 | 0 | 0 |
21/12/2012 |
1.14
|
8,800 | 1.09 | 1.14 | 1.05 | 0 | 0 | 0 |
20/12/2012 |
1.09
|
62,200 | 1.14 | 1.14 | 1.09 | 0 | 0 | 0 |
19/12/2012 |
1.14
|
54,000 | 1.14 | 1.14 | 1.09 | 0 | 0 | 0 |
18/12/2012 |
1.09
|
25,400 | 1.09 | 1.09 | 1.05 | 0 | 0 | 0 |
17/12/2012 |
1.09
|
61,300 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 |
14/12/2012 |
1.14
|
53,600 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 |
13/12/2012 |
1.14
|
59,900 | 1.18 | 1.18 | 1.09 | 0 | 0 | 0 |
12/12/2012 |
1.14
|
140,700 | 1.14 | 1.14 | 1.09 | 10,000 | 0 | 0.0 |
11/12/2012 |
1.09
|
141,900 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 |
10/12/2012 |
1.05
|
180,600 | 1.01 | 1.05 | 1.01 | 0 | 0 | 0 |
07/12/2012 |
1.05
|
12,300 | 1.01 | 1.05 | 1.01 | 0 | 0 | 0 |
06/12/2012 |
1.01
|
22,500 | 1.01 | 1.05 | 1.01 | 0 | 0 | 0 |
05/12/2012 |
1.05
|
34,900 | 1.05 | 1.09 | 1.05 | 0 | 0 | 0 |
04/12/2012 |
1.09
|
50,700 | 1.05 | 1.09 | 1.05 | 0 | 0 | 0 |
03/12/2012 |
1.05
|
1,800 | 1.01 | 1.05 | 1.01 | 0 | 0 | 0 |
30/11/2012 |
1.01
|
12,800 | 1.01 | 1.01 | 0.96 | 0 | 0 | 0 |
29/11/2012 |
1.01
|
38,800 | 1.01 | 1.01 | 0.96 | 0 | 0 | 0 |
28/11/2012 |
1.01
|
33,300 | 1.01 | 1.01 | 0.96 | 0 | 0 | 0 |
27/11/2012 |
1.01
|
72,500 | 1.01 | 1.05 | 1.01 | 0 | 0 | 0 |
26/11/2012 |
1.05
|
66,100 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
23/11/2012 |
1.09
|
41,600 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 |
22/11/2012 |
1.14
|
123,900 | 1.05 | 1.14 | 1.05 | 0 | 15,800 | -0.0 |
21/11/2012 |
1.09
|
33,300 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 |
20/11/2012 |
1.14
|
151,700 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 |
19/11/2012 |
1.18
|
106,300 | 1.22 | 1.22 | 1.18 | 0 | 0 | 0 |
16/11/2012 |
1.27
|
12,200 | 1.18 | 1.27 | 1.18 | 0 | 0 | 0 |
15/11/2012 |
1.27
|
21,700 | 1.18 | 1.27 | 1.18 | 0 | 0 | 0 |
14/11/2012 |
1.27
|
30,200 | 1.22 | 1.27 | 1.22 | 0 | 0 | 0 |
13/11/2012 |
1.27
|
14,000 | 1.22 | 1.27 | 1.18 | 0 | 0 | 0 |
12/11/2012 |
1.27
|
8,900 | 1.22 | 1.27 | 1.22 | 0 | 0 | 0 |
09/11/2012 |
1.22
|
21,400 | 1.18 | 1.22 | 1.18 | 0 | 0 | 0 |
08/11/2012 |
1.22
|
11,000 | 1.18 | 1.22 | 1.18 | 0 | 0 | 0 |
07/11/2012 |
1.27
|
8,000 | 1.22 | 1.27 | 1.22 | 0 | 0 | 0 |
06/11/2012 |
1.22
|
32,400 | 1.22 | 1.22 | 1.14 | 0 | 0 | 0 |
05/11/2012 |
1.18
|
33,500 | 1.22 | 1.22 | 1.18 | 0 | 0 | 0 |
02/11/2012 |
1.27
|
57,800 | 1.22 | 1.27 | 1.22 | 0 | 0 | 0 |
01/11/2012 |
1.31
|
6,200 | 1.27 | 1.31 | 1.27 | 0 | 0 | 0 |
31/10/2012 |
1.31
|
28,600 | 1.27 | 1.31 | 1.22 | 0 | 0 | 0 |
30/10/2012 |
1.31
|
46,100 | 1.27 | 1.31 | 1.22 | 0 | 0 | 0 |
29/10/2012 |
1.31
|
7,700 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
26/10/2012 |
1.31
|
22,600 | 1.27 | 1.31 | 1.22 | 0 | 0 | 0 |
25/10/2012 |
1.27
|
40,100 | 1.27 | 1.31 | 1.27 | 0 | 0 | 0 |
24/10/2012 |
1.31
|
30,200 | 1.36 | 1.36 | 1.27 | 0 | 0 | 0 |
23/10/2012 |
1.36
|
100 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 |
22/10/2012 |
1.27
|
33,800 | 1.31 | 1.31 | 1.27 | 0 | 0 | 0 |
19/10/2012 |
1.31
|
119,800 | 1.36 | 1.40 | 1.27 | 0 | 0 | 0 |
18/10/2012 |
1.40
|
63,400 | 1.40 | 1.40 | 1.36 | 0 | 0 | 0 |
17/10/2012 |
1.40
|
118,500 | 1.44 | 1.44 | 1.36 | 0 | 0 | 0 |
16/10/2012 |
1.44
|
81,700 | 1.40 | 1.44 | 1.40 | 0 | 0 | 0 |
15/10/2012 |
1.40
|
29,000 | 1.36 | 1.40 | 1.36 | 0 | 0 | 0 |
12/10/2012 |
1.40
|
50,000 | 1.44 | 1.44 | 1.40 | 0 | 0 | 0 |
11/10/2012 |
1.44
|
110,900 | 1.40 | 1.49 | 1.40 | 0 | 0 | 0 |
10/10/2012 |
1.40
|
35,400 | 1.40 | 1.40 | 1.36 | 0 | 0 | 0 |
09/10/2012 |
1.40
|
21,600 | 1.40 | 1.44 | 1.36 | 0 | 0 | 0 |
08/10/2012 |
1.40
|
54,000 | 1.36 | 1.40 | 1.31 | 0 | 0 | 0 |
05/10/2012 |
1.36
|
34,300 | 1.31 | 1.40 | 1.31 | 0 | 0 | 0 |
04/10/2012 |
1.31
|
7,500 | 1.31 | 1.31 | 1.27 | 0 | 0 | 0 |
03/10/2012 |
1.36
|
4,500 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 |
02/10/2012 |
1.31
|
42,200 | 1.36 | 1.36 | 1.27 | 0 | 0 | 0 |
01/10/2012 |
1.36
|
22,000 | 1.31 | 1.36 | 1.31 | 0 | 0 | 0 |
28/09/2012 |
1.40
|
17,600 | 1.36 | 1.40 | 1.36 | 0 | 0 | 0 |
27/09/2012 |
1.44
|
7,300 | 1.40 | 1.44 | 1.40 | 0 | 0 | 0 |
26/09/2012 |
1.44
|
65,100 | 1.44 | 1.44 | 1.40 | 0 | 0 | 0 |
25/09/2012 |
1.44
|
21,600 | 1.44 | 1.44 | 1.36 | 0 | 0 | 0 |
24/09/2012 |
1.44
|
14,300 | 1.44 | 1.44 | 1.40 | 0 | 0 | 0 |
21/09/2012 |
1.49
|
20,700 | 1.40 | 1.49 | 1.40 | 0 | 0 | 0 |
20/09/2012 |
1.49
|
68,000 | 1.49 | 1.49 | 1.40 | 0 | 0 | 0 |
19/09/2012 |
1.49
|
88,200 | 1.40 | 1.49 | 1.40 | 0 | 0 | 0 |
18/09/2012 |
1.44
|
167,800 | 1.53 | 1.53 | 1.44 | 0 | 0 | 0 |
17/09/2012 |
1.53
|
71,000 | 1.57 | 1.57 | 1.49 | 0 | 0 | 0 |
14/09/2012 |
1.49
|
39,300 | 1.44 | 1.49 | 1.44 | 0 | 0 | 0 |