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) |
0.15 | 0.76% | 8,420,100 | 470,500 | 9.4 |
19.70
20.45
20
|
2 tháng
(2024-07-22) |
-0.45 | -2.20% | 21,281,200 | 1,188,800 | 23.4 |
19
20.50
20
|
3 tháng
(2024-06-21) |
-2.30 | -10.31% | 30,796,900 | 1,315,610 | 26.3 |
19
22.30
20
|
6 tháng
(2024-03-25) |
-4.55 | -18.53% | 87,368,400 | 2,605,476 | 53.9 |
19
25.15
20
|
12 tháng
(2023-09-25) |
-4.52 | -18.43% | 181,444,200 | -5,173,980 | -139.9 |
19
25.88
20
|
24 tháng
(2022-09-30) |
-4.75 | -19.20% | 374,048,000 | -1,956,427 | -92.3 |
19
31.03
20
|
36 tháng
(2021-10-05) |
1.81 | 9.97% | 724,930,000 | -334,764 | -98.5 |
17.49
31.03
20
|
60 tháng
(2019-10-16) |
4.46 | 28.70% | 948,102,470 | -17,636,369 | -467.3 |
11.57
31.03
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
30/01/2013 |
1.70
|
1,600 | 1.66 | 1.70 | 1.70 | 0 | 0 | 0 |
29/01/2013 |
1.66
|
100 | 1.77 | 1.77 | 1.66 | 0 | 0 | 0 |
28/01/2013 |
1.77
|
3,900 | 1.77 | 1.77 | 1.59 | 0 | 0 | 0 |
25/01/2013 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
24/01/2013 |
1.77
|
1,700 | 1.80 | 1.98 | 1.77 | 0 | 0 | 0 |
23/01/2013 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
22/01/2013 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
21/01/2013 |
1.80
|
100 | 1.66 | 1.80 | 1.80 | 0 | 0 | 0 |
18/01/2013 |
1.66
|
1,000 | 1.70 | 1.70 | 1.66 | 0 | 0 | 0 |
17/01/2013 |
1.70
|
4,300 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
16/01/2013 |
1.70
|
600 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
15/01/2013 |
1.70
|
200 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
14/01/2013 |
1.70
|
2,200 | 1.73 | 1.73 | 1.70 | 0 | 0 | 0 |
11/01/2013 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
10/01/2013 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
09/01/2013 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
08/01/2013 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
07/01/2013 |
1.73
|
300 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
04/01/2013 |
1.73
|
600 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
03/01/2013 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
02/01/2013 |
1.73
|
100 | 1.70 | 1.73 | 1.73 | 0 | 0 | 0 |
28/12/2012 |
1.70
|
3,500 | 1.66 | 1.70 | 1.70 | 0 | 0 | 0 |
27/12/2012 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 |
26/12/2012 |
1.66
|
2,000 | 1.63 | 1.66 | 1.66 | 0 | 0 | 0 |
25/12/2012 |
1.63
|
1,000 | 1.70 | 1.70 | 1.63 | 0 | 0 | 0 |
24/12/2012 |
1.70
|
6,400 | 1.66 | 1.70 | 1.52 | 0 | 0 | 0 |
21/12/2012 |
1.66
|
100 | 1.56 | 1.66 | 1.66 | 0 | 0 | 0 |
20/12/2012 |
1.56
|
600 | 1.49 | 1.56 | 1.56 | 0 | 0 | 0 |
19/12/2012 |
1.49
|
500 | 1.45 | 1.49 | 1.49 | 0 | 0 | 0 |
18/12/2012 |
1.45
|
0 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 |
17/12/2012 |
1.45
|
0 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 |
14/12/2012 |
1.45
|
0 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 |
13/12/2012 |
1.45
|
100 | 1.59 | 1.59 | 1.45 | 0 | 0 | 0 |
12/12/2012 |
1.59
|
3,200 | 1.45 | 1.59 | 1.34 | 0 | 0 | 0 |
11/12/2012 |
1.45
|
100 | 1.34 | 1.45 | 1.45 | 0 | 0 | 0 |
10/12/2012 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
07/12/2012 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
06/12/2012 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
05/12/2012 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
04/12/2012 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
03/12/2012 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
30/11/2012 |
1.34
|
1,600 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
29/11/2012 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
28/11/2012 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
27/11/2012 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
26/11/2012 |
1.34
|
6,000 | 1.38 | 1.38 | 1.34 | 0 | 0 | 0 |
23/11/2012 |
1.38
|
6,100 | 1.41 | 1.41 | 1.38 | 0 | 0 | 0 |
22/11/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
21/11/2012 |
1.41
|
13,000 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
20/11/2012 |
1.41
|
200 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
19/11/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
16/11/2012 |
1.41
|
6,700 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
15/11/2012 |
1.41
|
2,000 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
14/11/2012 |
1.41
|
2,000 | 1.49 | 1.49 | 1.41 | 0 | 0 | 0 |
13/11/2012 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
12/11/2012 |
1.49
|
400 | 1.41 | 1.49 | 1.49 | 0 | 0 | 0 |
09/11/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
08/11/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
07/11/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
06/11/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
05/11/2012 |
1.41
|
15,000 | 1.49 | 1.49 | 1.41 | 0 | 0 | 0 |
02/11/2012 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
01/11/2012 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
31/10/2012 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
30/10/2012 |
1.49
|
5,000 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
29/10/2012 |
1.49
|
16,000 | 1.49 | 1.49 | 1.49 | 1,000 | 0 | 0.0 |
26/10/2012 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
25/10/2012 |
1.49
|
3,100 | 1.52 | 1.52 | 1.49 | 0 | 0 | 0 |
24/10/2012 |
1.52
|
1,000 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 |
23/10/2012 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 |
22/10/2012 |
1.52
|
1,000 | 1.63 | 1.63 | 1.52 | 0 | 0 | 0 |
19/10/2012 |
1.63
|
100 | 1.49 | 1.63 | 1.63 | 0 | 0 | 0 |
18/10/2012 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
17/10/2012 |
1.49
|
7,500 | 1.63 | 1.63 | 1.49 | 0 | 0 | 0 |
16/10/2012 |
1.63
|
100 | 1.49 | 1.63 | 1.63 | 0 | 0 | 0 |
15/10/2012 |
1.49
|
5,400 | 1.63 | 1.63 | 1.49 | 0 | 0 | 0 |
12/10/2012 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
11/10/2012 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
10/10/2012 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
09/10/2012 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
08/10/2012 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
05/10/2012 |
1.63
|
100 | 1.49 | 1.63 | 1.63 | 0 | 0 | 0 |
04/10/2012 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
03/10/2012 |
1.49
|
500 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
02/10/2012 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
01/10/2012 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
28/09/2012 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
27/09/2012 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
26/09/2012 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
25/09/2012 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
24/09/2012 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
21/09/2012 |
1.49
|
2,300 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
20/09/2012 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
19/09/2012 |
1.49
|
9,800 | 1.63 | 1.63 | 1.49 | 0 | 0 | 0 |
18/09/2012 |
1.63
|
2,100 | 1.63 | 1.63 | 1.49 | 100 | 0 | 0.0 |
17/09/2012 |
1.63
|
1,100 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
14/09/2012 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
13/09/2012 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
12/09/2012 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |