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) |
-0.05 | -0.17% | 82,736,300 | -2,048,828 | -57.8 |
27.55
28.80
28.75
|
2 tháng
(2024-07-22) |
-0.10 | -0.35% | 187,755,500 | -1,624,514 | -48.0 |
25.55
28.85
28.75
|
3 tháng
(2024-06-21) |
-0.61 | -2.09% | 313,115,600 | -5,202,427 | -158.2 |
25.55
32.40
28.75
|
6 tháng
(2024-03-25) |
2.97 | 11.51% | 598,847,400 | -6,581,064 | -213.6 |
22.56
32.40
28.75
|
12 tháng
(2023-09-25) |
4.31 | 17.64% | 851,094,200 | -21,643,219 | -614.7 |
21.98
32.40
28.75
|
24 tháng
(2022-09-30) |
-0.40 | -1.37% | 1,247,241,400 | -3,085,508 | 17.5 |
16.65
32.40
28.75
|
36 tháng
(2021-10-05) |
-1.07 | -3.58% | 1,605,235,300 | 3,401,321 | 372.4 |
16.65
43.87
28.75
|
60 tháng
(2019-10-16) |
16.10 | 127.30% | 2,226,816,460 | -2,928,249 | 287.4 |
5.98
43.87
28.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
1.81
|
205,130 | 1.85 | 1.88 | 1.81 | 0 | 0 | 0 |
29/01/2013 |
1.85
|
332,070 | 1.82 | 1.85 | 1.80 | 0 | 0 | 0 |
28/01/2013 |
1.82
|
271,500 | 1.82 | 1.89 | 1.80 | 0 | 8,000 | -0.1 |
25/01/2013 |
1.82
|
213,150 | 1.76 | 1.82 | 1.77 | 0 | 0 | 0 |
24/01/2013 |
1.76
|
38,200 | 1.76 | 1.78 | 1.72 | 0 | 0 | 0 |
23/01/2013 |
1.76
|
49,270 | 1.73 | 1.80 | 1.72 | 0 | 0 | 0 |
22/01/2013 |
1.73
|
299,440 | 1.78 | 1.82 | 1.72 | 0 | 0 | 0 |
21/01/2013 |
1.78
|
202,790 | 1.88 | 1.88 | 1.78 | 0 | 0 | 0 |
18/01/2013 |
1.88
|
165,060 | 1.86 | 1.96 | 1.84 | 0 | 0 | 0 |
17/01/2013 |
1.86
|
214,200 | 1.90 | 1.99 | 1.86 | 5,000 | 0 | 0.1 |
16/01/2013 |
1.90
|
804,710 | 1.78 | 1.90 | 1.82 | 37,940 | 0 | 0.5 |
15/01/2013 |
1.78
|
192,290 | 1.76 | 1.82 | 1.72 | 0 | 0 | 0 |
14/01/2013 |
1.76
|
102,320 | 1.80 | 1.80 | 1.72 | 0 | 0 | 0 |
11/01/2013 |
1.80
|
155,750 | 1.81 | 1.82 | 1.73 | 0 | 0 | 0 |
10/01/2013 |
1.81
|
119,860 | 1.73 | 1.81 | 1.70 | 0 | 0 | 0 |
09/01/2013 |
1.73
|
345,320 | 1.78 | 1.86 | 1.72 | 0 | 0 | 0 |
08/01/2013 |
1.78
|
182,490 | 1.72 | 1.78 | 1.73 | 0 | 0 | 0 |
07/01/2013 |
1.72
|
200,830 | 1.74 | 1.78 | 1.72 | 4,000 | 0 | 0.1 |
04/01/2013 |
1.74
|
123,010 | 1.70 | 1.76 | 1.70 | 0 | 0 | 0 |
03/01/2013 |
1.70
|
165,060 | 1.76 | 1.77 | 1.67 | 0 | 0 | 0 |
02/01/2013 |
1.76
|
285,360 | 1.72 | 1.80 | 1.74 | 0 | 0 | 0 |
28/12/2012 |
1.72
|
127,520 | 1.73 | 1.74 | 1.70 | 0 | 0 | 0 |
27/12/2012 |
1.73
|
169,810 | 1.72 | 1.80 | 1.72 | 0 | 0 | 0 |
26/12/2012 |
1.72
|
67,590 | 1.69 | 1.74 | 1.69 | 4,250 | 0 | 0.1 |
25/12/2012 |
1.69
|
137,150 | 1.67 | 1.73 | 1.67 | 0 | 0 | 0 |
24/12/2012 |
1.67
|
79,390 | 1.67 | 1.72 | 1.67 | 0 | 0 | 0 |
21/12/2012 |
1.67
|
100,840 | 1.76 | 1.76 | 1.67 | 0 | 0 | 0 |
20/12/2012 |
1.76
|
101,180 | 1.76 | 1.82 | 1.74 | 0 | 0 | 0 |
19/12/2012 |
1.76
|
237,990 | 1.69 | 1.77 | 1.69 | 0 | 0 | 0 |
18/12/2012 |
1.69
|
42,340 | 1.74 | 1.74 | 1.67 | 0 | 0 | 0 |
17/12/2012 |
1.74
|
430,550 | 1.67 | 1.76 | 1.74 | 0 | 0 | 0 |
14/12/2012 |
1.67
|
260,840 | 1.61 | 1.67 | 1.59 | 0 | 0 | 0 |
13/12/2012 |
1.61
|
131,640 | 1.65 | 1.65 | 1.61 | 0 | 0 | 0 |
12/12/2012 |
1.65
|
67,360 | 1.62 | 1.67 | 1.61 | 0 | 0 | 0 |
11/12/2012 |
1.62
|
51,860 | 1.62 | 1.67 | 1.61 | 0 | 0 | 0 |
10/12/2012 |
1.62
|
69,780 | 1.58 | 1.62 | 1.54 | 0 | 0 | 0 |
07/12/2012 |
1.58
|
12,290 | 1.57 | 1.59 | 1.55 | 0 | 0 | 0 |
06/12/2012 |
1.57
|
27,820 | 1.58 | 1.58 | 1.57 | 0 | 0 | 0 |
05/12/2012 |
1.58
|
118,090 | 1.57 | 1.62 | 1.55 | 0 | 0 | 0 |
04/12/2012 |
1.57
|
92,260 | 1.51 | 1.57 | 1.54 | 0 | 0 | 0 |
03/12/2012 |
1.51
|
1,170 | 1.54 | 1.54 | 1.51 | 0 | 0 | 0 |
30/11/2012 |
1.54
|
11,820 | 1.53 | 1.54 | 1.53 | 0 | 0 | 0 |
29/11/2012 |
1.53
|
29,840 | 1.53 | 1.54 | 1.53 | 0 | 0 | 0 |
28/11/2012 |
1.53
|
50,080 | 1.49 | 1.53 | 1.49 | 0 | 0 | 0 |
27/11/2012 |
1.49
|
3,160 | 1.50 | 1.51 | 1.49 | 0 | 0 | 0 |
26/11/2012 |
1.50
|
27,420 | 1.51 | 1.55 | 1.50 | 2,000 | 0 | 0.0 |
23/11/2012 |
1.51
|
13,440 | 1.51 | 1.54 | 1.51 | 0 | 0 | 0 |
22/11/2012 |
1.51
|
50,860 | 1.51 | 1.54 | 1.49 | 0 | 0 | 0 |
21/11/2012 |
1.51
|
36,870 | 1.51 | 1.51 | 1.50 | 0 | 0 | 0 |
20/11/2012 |
1.51
|
54,360 | 1.47 | 1.53 | 1.49 | 0 | 0 | 0 |
19/11/2012 |
1.47
|
45,860 | 1.51 | 1.51 | 1.47 | 0 | 0 | 0 |
16/11/2012 |
1.51
|
25,370 | 1.50 | 1.53 | 1.47 | 0 | 0 | 0 |
15/11/2012 |
1.50
|
27,910 | 1.53 | 1.53 | 1.49 | 0 | 0 | 0 |
14/11/2012 |
1.53
|
53,810 | 1.51 | 1.58 | 1.49 | 0 | 0 | 0 |
13/11/2012 |
1.51
|
62,050 | 1.55 | 1.59 | 1.51 | 0 | 0 | 0 |
12/11/2012 |
1.55
|
106,520 | 1.49 | 1.55 | 1.51 | 0 | 0 | 0 |
09/11/2012 |
1.49
|
58,940 | 1.42 | 1.49 | 1.45 | 0 | 1,250 | -0.0 |
08/11/2012 |
1.42
|
26,410 | 1.45 | 1.46 | 1.40 | 0 | 0 | 0 |
07/11/2012 |
1.45
|
12,570 | 1.39 | 1.45 | 1.42 | 0 | 0 | 0 |
06/11/2012 |
1.39
|
39,860 | 1.39 | 1.42 | 1.39 | 0 | 0 | 0 |
05/11/2012 |
1.39
|
24,560 | 1.40 | 1.42 | 1.39 | 0 | 0 | 0 |
02/11/2012 |
1.40
|
350,680 | 1.46 | 1.46 | 1.39 | 10,000 | 0 | 0.1 |
01/11/2012 |
1.46
|
114,060 | 1.51 | 1.58 | 1.46 | 0 | 4,500 | -0.1 |
31/10/2012 |
1.51
|
20,250 | 1.57 | 1.61 | 1.51 | 0 | 0 | 0 |
30/10/2012 |
1.57
|
126,590 | 1.50 | 1.57 | 1.53 | 0 | 0 | 0 |
29/10/2012 |
1.50
|
3,400 | 1.50 | 1.57 | 1.50 | 0 | 0 | 0 |
26/10/2012 |
1.50
|
55,830 | 1.49 | 1.53 | 1.47 | 0 | 0 | 0 |
25/10/2012 |
1.49
|
30,430 | 1.49 | 1.51 | 1.46 | 0 | 0 | 0 |
24/10/2012 |
1.49
|
14,760 | 1.54 | 1.54 | 1.49 | 0 | 0 | 0 |
23/10/2012 |
1.54
|
77,680 | 1.61 | 1.62 | 1.54 | 0 | 0 | 0 |
22/10/2012 |
1.61
|
1,270 | 1.57 | 1.61 | 1.53 | 0 | 0 | 0 |
19/10/2012 |
1.57
|
10,750 | 1.61 | 1.65 | 1.55 | 0 | 0 | 0 |
18/10/2012 |
1.61
|
24,800 | 1.69 | 1.72 | 1.61 | 0 | 0 | 0 |
17/10/2012 |
1.69
|
20,080 | 1.76 | 1.76 | 1.67 | 0 | 0 | 0 |
16/10/2012 |
1.76
|
63,770 | 1.67 | 1.76 | 1.59 | 0 | 0 | 0 |
15/10/2012 |
1.67
|
23,130 | 1.67 | 1.67 | 1.59 | 0 | 0 | 0 |
12/10/2012 |
1.67
|
36,320 | 1.76 | 1.78 | 1.67 | 0 | 0 | 0 |
11/10/2012 |
1.76
|
45,080 | 1.72 | 1.76 | 1.69 | 0 | 0 | 0 |
10/10/2012 |
1.72
|
40,900 | 1.65 | 1.72 | 1.62 | 0 | 0 | 0 |
09/10/2012 |
1.65
|
75,830 | 1.58 | 1.65 | 1.58 | 0 | 0 | 0 |
08/10/2012 |
1.58
|
27,110 | 1.51 | 1.58 | 1.51 | 0 | 0 | 0 |
05/10/2012 |
1.51
|
9,810 | 1.51 | 1.54 | 1.51 | 0 | 0 | 0 |
04/10/2012 |
1.51
|
2,460 | 1.49 | 1.51 | 1.46 | 0 | 0 | 0 |
03/10/2012 |
1.49
|
25,740 | 1.49 | 1.54 | 1.49 | 0 | 0 | 0 |
02/10/2012 |
1.49
|
14,600 | 1.47 | 1.49 | 1.47 | 0 | 0 | 0 |
01/10/2012 |
1.47
|
53,810 | 1.53 | 1.53 | 1.46 | 0 | 2,750 | -0.0 |
28/09/2012 |
1.53
|
97,540 | 1.46 | 1.53 | 1.47 | 0 | 0 | 0 |
27/09/2012 |
1.46
|
2,220 | 1.49 | 1.53 | 1.46 | 0 | 0 | 0 |
26/09/2012 |
1.49
|
10,030 | 1.54 | 1.55 | 1.49 | 0 | 0 | 0 |
25/09/2012 |
1.54
|
21,570 | 1.49 | 1.54 | 1.49 | 0 | 0 | 0 |
24/09/2012 |
1.49
|
14,130 | 1.53 | 1.53 | 1.49 | 0 | 0 | 0 |
21/09/2012 |
1.53
|
60,030 | 1.46 | 1.53 | 1.46 | 0 | 0 | 0 |
20/09/2012 |
1.46
|
26,700 | 1.47 | 1.50 | 1.46 | 0 | 0 | 0 |
19/09/2012 |
1.47
|
42,120 | 1.47 | 1.47 | 1.42 | 0 | 0 | 0 |
18/09/2012 |
1.47
|
134,190 | 1.54 | 1.54 | 1.47 | 0 | 0 | 0 |
17/09/2012 |
1.54
|
39,800 | 1.61 | 1.66 | 1.54 | 0 | 0 | 0 |
14/09/2012 |
1.61
|
79,180 | 1.54 | 1.61 | 1.58 | 0 | 0 | 0 |
13/09/2012 |
1.54
|
92,250 | 1.47 | 1.54 | 1.51 | 0 | 0 | 0 |
12/09/2012 |
1.47
|
36,660 | 1.43 | 1.47 | 1.42 | 0 | 8,000 | -0.1 |
11/09/2012 |
1.43
|
28,080 | 1.45 | 1.45 | 1.40 | 0 | 0 | 0 |