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) |
-0.11 | -2.58% | 1,444,400 | -9,700 | -0.0 |
4.16
4.42
4.16
|
2 tháng
(2024-07-22) |
-0.60 | -12.61% | 4,929,100 | -26,200 | -0.1 |
3.97
4.76
4.16
|
3 tháng
(2024-06-21) |
-0.93 | -18.27% | 7,304,500 | -131,800 | -0.6 |
3.97
5.09
4.16
|
6 tháng
(2024-03-25) |
-1.67 | -28.64% | 39,154,200 | 214,330 | 1.1 |
3.97
6.18
4.16
|
12 tháng
(2023-09-25) |
-1.69 | -28.89% | 98,476,200 | 369,030 | 1.7 |
3.89
6.18
4.16
|
24 tháng
(2022-09-30) |
-2.19 | -34.49% | 215,836,500 | 795,030 | 4.4 |
2.74
6.71
4.16
|
36 tháng
(2021-10-05) |
-5.24 | -55.74% | 310,305,100 | 643,130 | 2.2 |
2.74
20.20
4.16
|
60 tháng
(2019-10-16) |
2.45 | 143.27% | 434,202,650 | 752,360 | 3.0 |
1.31
20.20
4.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
1.55
|
228,600 | 1.49 | 1.55 | 1.49 | 0 | 0 | 0 |
29/01/2013 |
1.49
|
321,840 | 1.55 | 1.61 | 1.49 | 0 | 0 | 0 |
28/01/2013 |
1.55
|
1,011,970 | 1.66 | 1.66 | 1.55 | 0 | 0 | 0 |
25/01/2013 |
1.66
|
284,030 | 1.61 | 1.66 | 1.61 | 0 | 0 | 0 |
24/01/2013 |
1.61
|
353,750 | 1.55 | 1.61 | 1.49 | 0 | 0 | 0 |
23/01/2013 |
1.55
|
567,100 | 1.55 | 1.61 | 1.55 | 0 | 0 | 0 |
22/01/2013 |
1.55
|
632,620 | 1.66 | 1.78 | 1.55 | 0 | 10 | -0.0 |
21/01/2013 |
1.66
|
349,990 | 1.78 | 1.89 | 1.66 | 0 | 0 | 0 |
18/01/2013 |
1.78
|
1,447,840 | 1.66 | 1.78 | 1.72 | 3,000 | 0 | 0.0 |
17/01/2013 |
1.66
|
466,430 | 1.61 | 1.66 | 1.66 | 0 | 0 | 0 |
16/01/2013 |
1.61
|
128,240 | 1.55 | 1.61 | 1.61 | 0 | 0 | 0 |
15/01/2013 |
1.55
|
802,430 | 1.49 | 1.55 | 1.44 | 0 | 0 | 0 |
14/01/2013 |
1.49
|
293,200 | 1.44 | 1.49 | 1.38 | 0 | 0 | 0 |
11/01/2013 |
1.44
|
215,190 | 1.38 | 1.44 | 1.44 | 10 | 30,000 | -0.1 |
10/01/2013 |
1.38
|
373,040 | 1.44 | 1.44 | 1.38 | 0 | 74,000 | -0.2 |
09/01/2013 |
1.44
|
410,900 | 1.49 | 1.55 | 1.44 | 0 | 0 | 0 |
08/01/2013 |
1.49
|
290,420 | 1.55 | 1.61 | 1.49 | 0 | 0 | 0 |
07/01/2013 |
1.55
|
537,440 | 1.49 | 1.55 | 1.49 | 74,000 | 0 | 0.2 |
04/01/2013 |
1.49
|
313,270 | 1.44 | 1.49 | 1.44 | 0 | 0 | 0 |
03/01/2013 |
1.44
|
641,250 | 1.49 | 1.55 | 1.44 | 0 | 31,000 | -0.1 |
02/01/2013 |
1.49
|
213,640 | 1.44 | 1.49 | 1.49 | 0 | 0 | 0 |
28/12/2012 |
1.44
|
408,710 | 1.44 | 1.49 | 1.38 | 0 | 0 | 0 |
27/12/2012 |
1.44
|
459,930 | 1.38 | 1.44 | 1.38 | 0 | 0 | 0 |
26/12/2012 |
1.38
|
71,320 | 1.38 | 1.44 | 1.32 | 0 | 0 | 0 |
25/12/2012 |
1.38
|
290,260 | 1.38 | 1.44 | 1.32 | 0 | 0 | 0 |
24/12/2012 |
1.38
|
354,660 | 1.38 | 1.44 | 1.32 | 0 | 0 | 0 |
21/12/2012 |
1.38
|
55,790 | 1.44 | 1.44 | 1.38 | 0 | 0 | 0 |
20/12/2012 |
1.44
|
304,090 | 1.49 | 1.49 | 1.44 | 0 | 0 | 0 |
19/12/2012 |
1.49
|
455,470 | 1.44 | 1.49 | 1.38 | 0 | 0 | 0 |
18/12/2012 |
1.44
|
112,400 | 1.49 | 1.49 | 1.44 | 0 | 0 | 0 |
17/12/2012 |
1.49
|
638,870 | 1.44 | 1.49 | 1.38 | 0 | 0 | 0 |
14/12/2012 |
1.44
|
187,480 | 1.49 | 1.55 | 1.44 | 11,000 | 0 | 0.0 |
13/12/2012 |
1.49
|
984,840 | 1.44 | 1.49 | 1.44 | 0 | 0 | 0 |
12/12/2012 |
1.44
|
1,031,430 | 1.38 | 1.44 | 1.38 | 0 | 0 | 0 |
11/12/2012 |
1.38
|
100,460 | 1.32 | 1.38 | 1.38 | 0 | 0 | 0 |
10/12/2012 |
1.32
|
26,800 | 1.26 | 1.32 | 1.32 | 0 | 0 | 0 |
07/12/2012 |
1.26
|
540,240 | 1.21 | 1.26 | 1.21 | 0 | 0 | 0 |
06/12/2012 |
1.21
|
368,300 | 1.26 | 1.26 | 1.21 | 0 | 0 | 0 |
05/12/2012 |
1.26
|
114,810 | 1.21 | 1.26 | 1.15 | 0 | 0 | 0 |
04/12/2012 |
1.21
|
22,290 | 1.15 | 1.21 | 1.15 | 0 | 0 | 0 |
03/12/2012 |
1.15
|
69,740 | 1.15 | 1.21 | 1.09 | 0 | 0 | 0 |
30/11/2012 |
1.15
|
126,310 | 1.15 | 1.21 | 1.15 | 0 | 0 | 0 |
29/11/2012 |
1.15
|
21,750 | 1.09 | 1.15 | 1.09 | 0 | 0 | 0 |
28/11/2012 |
1.09
|
103,620 | 1.15 | 1.21 | 1.09 | 0 | 0 | 0 |
27/11/2012 |
1.15
|
55,350 | 1.21 | 1.21 | 1.15 | 0 | 0 | 0 |
26/11/2012 |
1.21
|
114,050 | 1.26 | 1.26 | 1.21 | 0 | 0 | 0 |
23/11/2012 |
1.26
|
79,050 | 1.26 | 1.32 | 1.21 | 0 | 0 | 0 |
22/11/2012 |
1.26
|
32,200 | 1.21 | 1.26 | 1.21 | 0 | 0 | 0 |
21/11/2012 |
1.21
|
48,760 | 1.26 | 1.26 | 1.21 | 0 | 0 | 0 |
20/11/2012 |
1.26
|
98,470 | 1.21 | 1.26 | 1.21 | 0 | 0 | 0 |
19/11/2012 |
1.21
|
51,810 | 1.21 | 1.26 | 1.21 | 0 | 0 | 0 |
16/11/2012 |
1.21
|
81,240 | 1.26 | 1.26 | 1.21 | 0 | 0 | 0 |
15/11/2012 |
1.26
|
26,190 | 1.26 | 1.32 | 1.21 | 0 | 0 | 0 |
14/11/2012 |
1.26
|
121,300 | 1.26 | 1.32 | 1.21 | 0 | 0 | 0 |
13/11/2012 |
1.26
|
37,480 | 1.26 | 1.32 | 1.26 | 0 | 0 | 0 |
12/11/2012 |
1.26
|
108,970 | 1.26 | 1.32 | 1.26 | 0 | 0 | 0 |
09/11/2012 |
1.26
|
31,320 | 1.26 | 1.26 | 1.21 | 0 | 0 | 0 |
08/11/2012 |
1.26
|
55,650 | 1.32 | 1.32 | 1.26 | 0 | 0 | 0 |
07/11/2012 |
1.32
|
48,580 | 1.26 | 1.32 | 1.26 | 0 | 0 | 0 |
06/11/2012 |
1.26
|
26,430 | 1.26 | 1.32 | 1.21 | 0 | 0 | 0 |
05/11/2012 |
1.26
|
64,870 | 1.26 | 1.32 | 1.21 | 0 | 0 | 0 |
02/11/2012 |
1.26
|
231,910 | 1.32 | 1.32 | 1.26 | 0 | 0 | 0 |
01/11/2012 |
1.32
|
35,650 | 1.38 | 1.38 | 1.32 | 0 | 0 | 0 |
31/10/2012 |
1.38
|
90,640 | 1.44 | 1.44 | 1.38 | 0 | 0 | 0 |
30/10/2012 |
1.44
|
187,080 | 1.38 | 1.44 | 1.38 | 0 | 0 | 0 |
29/10/2012 |
1.38
|
71,090 | 1.38 | 1.44 | 1.38 | 0 | 0 | 0 |
26/10/2012 |
1.38
|
52,830 | 1.44 | 1.44 | 1.38 | 0 | 0 | 0 |
25/10/2012 |
1.44
|
84,710 | 1.38 | 1.44 | 1.32 | 0 | 10 | -0.0 |
24/10/2012 |
1.38
|
113,330 | 1.38 | 1.44 | 1.38 | 0 | 0 | 0 |
23/10/2012 |
1.38
|
88,520 | 1.32 | 1.38 | 1.32 | 0 | 0 | 0 |
22/10/2012 |
1.32
|
82,350 | 1.38 | 1.38 | 1.32 | 0 | 0 | 0 |
19/10/2012 |
1.38
|
227,680 | 1.44 | 1.49 | 1.38 | 1,000 | 0 | 0.0 |
18/10/2012 |
1.44
|
296,910 | 1.38 | 1.44 | 1.38 | 10 | 0 | 0.0 |
17/10/2012 |
1.38
|
172,540 | 1.44 | 1.49 | 1.38 | 0 | 0 | 0 |
16/10/2012 |
1.44
|
491,530 | 1.44 | 1.49 | 1.38 | 0 | 0 | 0 |
15/10/2012 |
1.44
|
27,340 | 1.49 | 1.49 | 1.44 | 0 | 0 | 0 |
12/10/2012 |
1.49
|
146,430 | 1.55 | 1.55 | 1.49 | 0 | 0 | 0 |
11/10/2012 |
1.55
|
262,370 | 1.49 | 1.55 | 1.49 | 0 | 0 | 0 |
10/10/2012 |
1.49
|
332,930 | 1.44 | 1.49 | 1.38 | 0 | 0 | 0 |
09/10/2012 |
1.44
|
258,690 | 1.38 | 1.44 | 1.32 | 0 | 0 | 0 |
08/10/2012 |
1.38
|
156,890 | 1.32 | 1.38 | 1.32 | 0 | 0 | 0 |
05/10/2012 |
1.32
|
172,570 | 1.26 | 1.32 | 1.26 | 0 | 0 | 0 |
04/10/2012 |
1.26
|
125,970 | 1.21 | 1.26 | 1.21 | 0 | 0 | 0 |
03/10/2012 |
1.21
|
213,550 | 1.26 | 1.32 | 1.21 | 0 | 0 | 0 |
02/10/2012 |
1.26
|
98,430 | 1.32 | 1.32 | 1.26 | 0 | 0 | 0 |
01/10/2012 |
1.32
|
18,370 | 1.38 | 1.38 | 1.32 | 0 | 0 | 0 |
28/09/2012 |
1.38
|
57,990 | 1.44 | 1.44 | 1.38 | 0 | 0 | 0 |
27/09/2012 |
1.44
|
92,910 | 1.49 | 1.49 | 1.44 | 0 | 0 | 0 |
26/09/2012 |
1.49
|
155,890 | 1.44 | 1.49 | 1.38 | 0 | 0 | 0 |
25/09/2012 |
1.44
|
184,370 | 1.49 | 1.49 | 1.44 | 0 | 0 | 0 |
24/09/2012 |
1.49
|
44,120 | 1.55 | 1.55 | 1.49 | 0 | 0 | 0 |
21/09/2012 |
1.55
|
251,240 | 1.55 | 1.61 | 1.49 | 0 | 0 | 0 |
20/09/2012 |
1.55
|
103,070 | 1.61 | 1.61 | 1.55 | 0 | 0 | 0 |
19/09/2012 |
1.61
|
146,740 | 1.66 | 1.66 | 1.61 | 0 | 0 | 0 |
18/09/2012 |
1.66
|
163,190 | 1.72 | 1.72 | 1.66 | 0 | 0 | 0 |
17/09/2012 |
1.72
|
228,780 | 1.66 | 1.72 | 1.66 | 0 | 0 | 0 |
14/09/2012 |
1.66
|
256,990 | 1.61 | 1.66 | 1.61 | 0 | 0 | 0 |
13/09/2012 |
1.61
|
224,340 | 1.55 | 1.61 | 1.55 | 0 | 0 | 0 |
12/09/2012 |
1.55
|
231,070 | 1.61 | 1.61 | 1.55 | 0 | 0 | 0 |
11/09/2012 |
1.61
|
225,390 | 1.66 | 1.66 | 1.61 | 0 | 0 | 0 |