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) |
0.16 | 2.99% | 693,400 | -2,000 | -0.0 |
5.36
5.68
5.52
|
2 tháng
(2024-09-16) |
-0.08 | -1.43% | 1,709,000 | -1,100 | -0.0 |
5.36
5.68
5.52
|
3 tháng
(2024-08-16) |
0.12 | 2.26% | 3,143,200 | -4,700 | -0.0 |
5.28
5.69
5.52
|
6 tháng
(2024-05-20) |
-0.72 | -11.58% | 8,812,000 | -17,791 | -0.1 |
5.19
6.39
5.52
|
12 tháng
(2023-11-20) |
-0.71 | -11.45% | 26,815,800 | -29,391 | -0.2 |
5.19
6.82
5.52
|
24 tháng
(2022-11-25) |
0.24 | 4.57% | 108,228,700 | -629,081 | -7.9 |
5.14
10.14
5.52
|
36 tháng
(2021-11-30) |
-9.24 | -62.59% | 213,669,700 | -205,661 | 2.2 |
4.54
16.51
5.52
|
60 tháng
(2019-12-11) |
-2.23 | -28.74% | 395,941,750 | -147,141 | 2.5 |
4.54
20.07
5.52
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/03/2013 |
1.19
|
0 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 |
28/03/2013 |
1.19
|
0 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 |
27/03/2013 |
1.19
|
800 | 1.10 | 1.19 | 1.04 | 0 | 0 | 0 |
26/03/2013 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
25/03/2013 |
1.10
|
400 | 1.07 | 1.10 | 1.07 | 0 | 0 | 0 |
22/03/2013 |
1.07
|
200 | 1.13 | 1.13 | 1.04 | 0 | 0 | 0 |
21/03/2013 |
1.13
|
3,500 | 1.19 | 1.19 | 1.07 | 0 | 0 | 0 |
20/03/2013 |
1.19
|
100 | 1.10 | 1.19 | 1.19 | 0 | 0 | 0 |
19/03/2013 |
1.10
|
2,000 | 1.19 | 1.19 | 1.10 | 0 | 0 | 0 |
18/03/2013 |
1.19
|
0 | 1.22 | 1.19 | 1.19 | 0 | 0 | 0 |
15/03/2013 |
1.22
|
2,200 | 1.16 | 1.22 | 1.07 | 0 | 0 | 0 |
14/03/2013 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
13/03/2013 |
1.16
|
100 | 1.19 | 1.19 | 1.16 | 0 | 0 | 0 |
12/03/2013 |
1.19
|
0 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 |
11/03/2013 |
1.19
|
200 | 1.16 | 1.19 | 1.07 | 0 | 0 | 0 |
08/03/2013 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
07/03/2013 |
1.16
|
100 | 1.07 | 1.16 | 1.16 | 0 | 0 | 0 |
06/03/2013 |
1.07
|
1,700 | 1.13 | 1.19 | 1.04 | 0 | 0 | 0 |
05/03/2013 |
1.13
|
11,200 | 1.04 | 1.13 | 0.95 | 0 | 0 | 0 |
04/03/2013 |
1.04
|
100 | 1.10 | 1.10 | 1.04 | 0 | 0 | 0 |
01/03/2013 |
1.10
|
100 | 1.16 | 1.16 | 1.10 | 0 | 0 | 0 |
28/02/2013 |
1.16
|
1,000 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
27/02/2013 |
1.16
|
5,500 | 1.07 | 1.16 | 1.07 | 0 | 0 | 0 |
26/02/2013 |
1.07
|
100 | 1.19 | 1.19 | 1.07 | 0 | 0 | 0 |
25/02/2013 |
1.19
|
1,400 | 1.22 | 1.22 | 1.19 | 0 | 0 | 0 |
22/02/2013 |
1.22
|
7,500 | 1.16 | 1.22 | 1.19 | 0 | 0 | 0 |
21/02/2013 |
1.16
|
2,300 | 1.28 | 1.31 | 1.16 | 0 | 0 | 0 |
20/02/2013 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
19/02/2013 |
1.28
|
600 | 1.19 | 1.28 | 1.10 | 0 | 0 | 0 |
18/02/2013 |
1.19
|
0 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 |
08/02/2013 |
1.19
|
700 | 1.10 | 1.19 | 1.10 | 0 | 0 | 0 |
07/02/2013 |
1.10
|
400 | 1.13 | 1.16 | 1.10 | 0 | 0 | 0 |
06/02/2013 |
1.13
|
16,500 | 1.13 | 1.16 | 1.13 | 1,000 | 0 | 0.0 |
05/02/2013 |
1.13
|
300 | 1.25 | 1.25 | 1.13 | 0 | 0 | 0 |
04/02/2013 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
01/02/2013 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
31/01/2013 |
1.25
|
2,500 | 1.16 | 1.25 | 1.10 | 0 | 0 | 0 |
30/01/2013 |
1.16
|
39,100 | 1.19 | 1.19 | 1.13 | 0 | 0 | 0 |
29/01/2013 |
1.19
|
9,000 | 1.10 | 1.19 | 1.16 | 0 | 0 | 0 |
28/01/2013 |
1.10
|
2,500 | 1.19 | 1.31 | 1.10 | 0 | 0 | 0 |
25/01/2013 |
1.19
|
700 | 1.07 | 1.19 | 1.13 | 0 | 0 | 0 |
24/01/2013 |
1.07
|
600 | 1.19 | 1.19 | 1.07 | 0 | 0 | 0 |
23/01/2013 |
1.19
|
0 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 |
22/01/2013 |
1.19
|
6,700 | 1.13 | 1.19 | 1.07 | 0 | 0 | 0 |
21/01/2013 |
1.13
|
10,700 | 1.28 | 1.28 | 1.13 | 0 | 0 | 0 |
18/01/2013 |
1.28
|
200 | 1.28 | 1.28 | 1.16 | 0 | 0 | 0 |
17/01/2013 |
1.28
|
200 | 1.19 | 1.28 | 1.28 | 0 | 0 | 0 |
16/01/2013 |
1.19
|
38,900 | 1.10 | 1.19 | 1.19 | 0 | 0 | 0 |
15/01/2013 |
1.10
|
2,400 | 1.22 | 1.31 | 1.10 | 0 | 0 | 0 |
14/01/2013 |
1.22
|
1,000 | 1.19 | 1.22 | 1.22 | 0 | 0 | 0 |
11/01/2013 |
1.19
|
4,400 | 1.13 | 1.19 | 1.10 | 0 | 0 | 0 |
10/01/2013 |
1.13
|
500 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
09/01/2013 |
1.13
|
10,300 | 1.13 | 1.13 | 1.07 | 0 | 0 | 0 |
08/01/2013 |
1.13
|
5,400 | 1.19 | 1.19 | 1.13 | 0 | 0 | 0 |
07/01/2013 |
1.19
|
100 | 1.34 | 1.34 | 1.19 | 0 | 0 | 0 |
04/01/2013 |
1.34
|
400 | 1.34 | 1.34 | 1.22 | 0 | 0 | 0 |
03/01/2013 |
1.34
|
800 | 1.28 | 1.34 | 1.19 | 0 | 0 | 0 |
02/01/2013 |
1.28
|
8,000 | 1.25 | 1.28 | 1.25 | 0 | 0 | 0 |
28/12/2012 |
1.25
|
200 | 1.25 | 1.25 | 1.19 | 0 | 0 | 0 |
27/12/2012 |
1.25
|
3,000 | 1.22 | 1.25 | 1.22 | 0 | 0 | 0 |
26/12/2012 |
1.22
|
17,200 | 1.16 | 1.22 | 1.10 | 0 | 0 | 0 |
25/12/2012 |
1.16
|
200 | 1.07 | 1.16 | 1.07 | 0 | 0 | 0 |
24/12/2012 |
1.07
|
400 | 1.13 | 1.19 | 1.07 | 0 | 0 | 0 |
21/12/2012 |
1.13
|
100 | 1.19 | 1.19 | 1.13 | 0 | 0 | 0 |
20/12/2012 |
1.19
|
0 | 1.22 | 1.19 | 1.19 | 0 | 0 | 0 |
19/12/2012 |
1.22
|
200 | 1.22 | 1.22 | 1.16 | 0 | 0 | 0 |
18/12/2012 |
1.22
|
100 | 1.25 | 1.25 | 1.22 | 0 | 0 | 0 |
17/12/2012 |
1.25
|
3,100 | 1.19 | 1.25 | 1.19 | 0 | 0 | 0 |
14/12/2012 |
1.19
|
100 | 1.28 | 1.28 | 1.19 | 0 | 0 | 0 |
13/12/2012 |
1.28
|
100 | 1.25 | 1.28 | 1.28 | 0 | 0 | 0 |
12/12/2012 |
1.25
|
100 | 1.19 | 1.25 | 1.25 | 0 | 0 | 0 |
11/12/2012 |
1.19
|
200 | 1.13 | 1.19 | 1.07 | 0 | 0 | 0 |
10/12/2012 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
07/12/2012 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
06/12/2012 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
05/12/2012 |
1.13
|
500 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
04/12/2012 |
1.13
|
100 | 1.10 | 1.13 | 1.13 | 0 | 0 | 0 |
03/12/2012 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
30/11/2012 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
29/11/2012 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
28/11/2012 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
27/11/2012 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
26/11/2012 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
23/11/2012 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
22/11/2012 |
1.10
|
100 | 1.16 | 1.16 | 1.10 | 0 | 0 | 0 |
21/11/2012 |
1.16
|
500 | 1.10 | 1.16 | 1.04 | 0 | 0 | 0 |
20/11/2012 |
1.10
|
2,100 | 1.16 | 1.22 | 1.10 | 0 | 0 | 0 |
19/11/2012 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
16/11/2012 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
15/11/2012 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
14/11/2012 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
13/11/2012 |
1.16
|
400 | 1.13 | 1.16 | 1.07 | 0 | 0 | 0 |
12/11/2012 |
1.13
|
200 | 1.10 | 1.13 | 1.04 | 0 | 0 | 0 |
09/11/2012 |
1.10
|
100 | 1.16 | 1.16 | 1.10 | 0 | 0 | 0 |
08/11/2012 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
07/11/2012 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
06/11/2012 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
05/11/2012 |
1.16
|
100 | 1.13 | 1.16 | 1.16 | 0 | 0 | 0 |
02/11/2012 |
1.13
|
1,200 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
01/11/2012 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |