Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.17 | 6.23% | 8,934,800 | 0 | 0 |
2.63
3
2.90
|
2 tháng
(2024-07-22) |
0 | 0% | 13,364,100 | 0 | 0 |
2.60
3
2.90
|
3 tháng
(2024-06-24) |
-0.21 | -6.75% | 19,145,800 | -820 | -0.0 |
2.60
3.11
2.90
|
6 tháng
(2024-03-25) |
-0.73 | -20.11% | 63,945,800 | -820 | -0.0 |
2.60
3.65
2.90
|
12 tháng
(2023-09-26) |
-1.10 | -27.50% | 188,379,200 | -920 | -0.0 |
2.60
4.15
2.90
|
24 tháng
(2022-10-03) |
-2.41 | -45.39% | 698,740,600 | -6,345 | -0.1 |
2.60
6.39
2.90
|
36 tháng
(2021-10-06) |
-6.40 | -68.83% | 1,733,420,500 | -334,087 | -4.3 |
2.60
20.76
2.90
|
60 tháng
(2019-10-17) |
0.54 | 22.68% | 2,643,039,830 | -453,407 | -15.6 |
1.67
20.76
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
1.65
|
12,050 | 1.59 | 1.65 | 1.54 | 0 | 0 | 0 |
30/01/2013 |
1.59
|
16,700 | 1.59 | 1.65 | 1.56 | 0 | 0 | 0 |
29/01/2013 |
1.59
|
3,120 | 1.59 | 1.62 | 1.59 | 0 | 0 | 0 |
28/01/2013 |
1.59
|
12,590 | 1.56 | 1.62 | 1.59 | 0 | 0 | 0 |
25/01/2013 |
1.56
|
2,820 | 1.59 | 1.65 | 1.54 | 0 | 0 | 0 |
24/01/2013 |
1.59
|
900 | 1.62 | 1.62 | 1.56 | 0 | 100 | -0.0 |
23/01/2013 |
1.62
|
2,680 | 1.56 | 1.62 | 1.54 | 0 | 0 | 0 |
22/01/2013 |
1.56
|
8,360 | 1.67 | 1.67 | 1.56 | 0 | 0 | 0 |
21/01/2013 |
1.67
|
47,380 | 1.78 | 1.78 | 1.67 | 0 | 1,290 | -0.0 |
18/01/2013 |
1.78
|
2,720 | 1.81 | 1.81 | 1.75 | 0 | 0 | 0 |
17/01/2013 |
1.81
|
3,540 | 1.78 | 1.89 | 1.75 | 0 | 0 | 0 |
16/01/2013 |
1.78
|
12,630 | 1.73 | 1.81 | 1.73 | 0 | 0 | 0 |
15/01/2013 |
1.73
|
10,230 | 1.67 | 1.75 | 1.67 | 0 | 10,000 | -0.1 |
14/01/2013 |
1.67
|
10,570 | 1.70 | 1.73 | 1.65 | 0 | 0 | 0 |
11/01/2013 |
1.70
|
28,520 | 1.75 | 1.75 | 1.70 | 0 | 0 | 0 |
10/01/2013 |
1.75
|
15,780 | 1.81 | 1.81 | 1.75 | 0 | 1,270 | -0.0 |
09/01/2013 |
1.81
|
16,130 | 1.84 | 1.84 | 1.75 | 0 | 10 | -0.0 |
08/01/2013 |
1.84
|
9,990 | 1.86 | 1.86 | 1.78 | 0 | 0 | 0 |
07/01/2013 |
1.86
|
15,860 | 1.84 | 1.86 | 1.81 | 0 | 0 | 0 |
04/01/2013 |
1.84
|
11,990 | 1.84 | 1.84 | 1.81 | 0 | 0 | 0 |
03/01/2013 |
1.84
|
30,370 | 1.86 | 1.89 | 1.81 | 0 | 0 | 0 |
02/01/2013 |
1.86
|
4,190 | 1.78 | 1.86 | 1.70 | 0 | 0 | 0 |
28/12/2012 |
1.78
|
18,760 | 1.75 | 1.81 | 1.73 | 0 | 0 | 0 |
27/12/2012 |
1.75
|
21,880 | 1.67 | 1.75 | 1.70 | 0 | 0 | 0 |
26/12/2012 |
1.67
|
11,800 | 1.67 | 1.70 | 1.67 | 0 | 0 | 0 |
25/12/2012 |
1.67
|
7,090 | 1.73 | 1.73 | 1.67 | 0 | 0 | 0 |
24/12/2012 |
1.73
|
1,100 | 1.73 | 1.73 | 1.70 | 0 | 0 | 0 |
21/12/2012 |
1.73
|
1,220 | 1.73 | 1.73 | 1.65 | 0 | 0 | 0 |
20/12/2012 |
1.73
|
4,720 | 1.75 | 1.75 | 1.67 | 0 | 0 | 0 |
19/12/2012 |
1.75
|
9,310 | 1.67 | 1.75 | 1.59 | 0 | 0 | 0 |
18/12/2012 |
1.67
|
14,060 | 1.65 | 1.70 | 1.65 | 0 | 0 | 0 |
17/12/2012 |
1.65
|
7,030 | 1.70 | 1.70 | 1.65 | 0 | 0 | 0 |
14/12/2012 |
1.70
|
30,020 | 1.70 | 1.73 | 1.65 | 0 | 0 | 0 |
13/12/2012 |
1.70
|
27,470 | 1.70 | 1.73 | 1.67 | 0 | 0 | 0 |
12/12/2012 |
1.70
|
19,520 | 1.65 | 1.70 | 1.59 | 0 | 0 | 0 |
11/12/2012 |
1.65
|
1,920 | 1.62 | 1.65 | 1.56 | 0 | 0 | 0 |
10/12/2012 |
1.62
|
3,060 | 1.59 | 1.62 | 1.56 | 0 | 0 | 0 |
07/12/2012 |
1.59
|
7,050 | 1.56 | 1.59 | 1.54 | 0 | 0 | 0 |
06/12/2012 |
1.56
|
9,820 | 1.51 | 1.56 | 1.51 | 0 | 0 | 0 |
05/12/2012 |
1.51
|
7,590 | 1.48 | 1.51 | 1.51 | 0 | 0 | 0 |
04/12/2012 |
1.48
|
3,470 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 |
03/12/2012 |
1.48
|
4,400 | 1.51 | 1.51 | 1.48 | 0 | 0 | 0 |
30/11/2012 |
1.51
|
1,710 | 1.51 | 1.54 | 1.48 | 0 | 0 | 0 |
29/11/2012 |
1.51
|
90 | 1.54 | 1.54 | 1.51 | 0 | 0 | 0 |
28/11/2012 |
1.54
|
30 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 |
27/11/2012 |
1.54
|
3,070 | 1.51 | 1.54 | 1.48 | 0 | 0 | 0 |
26/11/2012 |
1.51
|
1,410 | 1.48 | 1.51 | 1.48 | 0 | 0 | 0 |
23/11/2012 |
1.48
|
4,120 | 1.48 | 1.51 | 1.48 | 0 | 0 | 0 |
22/11/2012 |
1.48
|
5,350 | 1.45 | 1.48 | 1.48 | 0 | 0 | 0 |
21/11/2012 |
1.45
|
6,810 | 1.48 | 1.48 | 1.45 | 0 | 0 | 0 |
20/11/2012 |
1.48
|
3,110 | 1.48 | 1.48 | 1.45 | 0 | 0 | 0 |
19/11/2012 |
1.48
|
8,760 | 1.48 | 1.48 | 1.45 | 0 | 0 | 0 |
16/11/2012 |
1.48
|
9,000 | 1.48 | 1.48 | 1.43 | 0 | 0 | 0 |
15/11/2012 |
1.48
|
5,500 | 1.48 | 1.48 | 1.45 | 0 | 0 | 0 |
14/11/2012 |
1.48
|
7,010 | 1.43 | 1.48 | 1.45 | 0 | 0 | 0 |
13/11/2012 |
1.43
|
8,060 | 1.45 | 1.51 | 1.43 | 0 | 0 | 0 |
12/11/2012 |
1.45
|
720 | 1.43 | 1.48 | 1.45 | 0 | 0 | 0 |
09/11/2012 |
1.43
|
3,260 | 1.48 | 1.48 | 1.43 | 0 | 0 | 0 |
08/11/2012 |
1.48
|
11,010 | 1.54 | 1.54 | 1.48 | 0 | 0 | 0 |
07/11/2012 |
1.54
|
8,110 | 1.51 | 1.54 | 1.45 | 0 | 0 | 0 |
06/11/2012 |
1.51
|
10 | 1.48 | 1.51 | 1.51 | 0 | 0 | 0 |
05/11/2012 |
1.48
|
10 | 1.45 | 1.48 | 1.48 | 0 | 0 | 0 |
02/11/2012 |
1.45
|
26,820 | 1.51 | 1.51 | 1.45 | 0 | 0 | 0 |
01/11/2012 |
1.51
|
4,460 | 1.51 | 1.51 | 1.48 | 0 | 0 | 0 |
31/10/2012 |
1.51
|
3,390 | 1.48 | 1.51 | 1.45 | 0 | 0 | 0 |
30/10/2012 |
1.48
|
1,030 | 1.54 | 1.56 | 1.48 | 0 | 0 | 0 |
29/10/2012 |
1.54
|
20 | 1.51 | 1.54 | 1.54 | 0 | 0 | 0 |
26/10/2012 |
1.51
|
32,800 | 1.56 | 1.56 | 1.51 | 10,000 | 0 | 0.1 |
25/10/2012 |
1.56
|
20,070 | 1.56 | 1.56 | 1.54 | 0 | 0 | 0 |
24/10/2012 |
1.56
|
9,860 | 1.59 | 1.59 | 1.56 | 0 | 0 | 0 |
23/10/2012 |
1.59
|
6,390 | 1.59 | 1.59 | 1.56 | 0 | 0 | 0 |
22/10/2012 |
1.59
|
1,240 | 1.59 | 1.59 | 1.56 | 0 | 0 | 0 |
19/10/2012 |
1.59
|
14,600 | 1.67 | 1.67 | 1.59 | 0 | 0 | 0 |
18/10/2012 |
1.67
|
90 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 |
17/10/2012 |
1.67
|
11,500 | 1.67 | 1.70 | 1.65 | 0 | 0 | 0 |
16/10/2012 |
1.67
|
3,570 | 1.62 | 1.67 | 1.59 | 0 | 0 | 0 |
15/10/2012 |
1.62
|
8,010 | 1.62 | 1.65 | 1.62 | 0 | 0 | 0 |
12/10/2012 |
1.62
|
21,490 | 1.62 | 1.67 | 1.62 | 0 | 0 | 0 |
11/10/2012 |
1.62
|
17,220 | 1.59 | 1.65 | 1.62 | 0 | 0 | 0 |
10/10/2012 |
1.59
|
15,700 | 1.59 | 1.62 | 1.59 | 0 | 0 | 0 |
09/10/2012 |
1.59
|
11,140 | 1.56 | 1.59 | 1.56 | 0 | 0 | 0 |
08/10/2012 |
1.56
|
15,320 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 |
05/10/2012 |
1.56
|
860 | 1.56 | 1.62 | 1.51 | 0 | 0 | 0 |
04/10/2012 |
1.56
|
2,810 | 1.62 | 1.62 | 1.56 | 0 | 0 | 0 |
03/10/2012 |
1.62
|
26,130 | 1.56 | 1.62 | 1.56 | 0 | 0 | 0 |
02/10/2012 |
1.56
|
6,600 | 1.54 | 1.56 | 1.51 | 0 | 0 | 0 |
01/10/2012 |
1.54
|
24,110 | 1.56 | 1.56 | 1.51 | 0 | 0 | 0 |
28/09/2012 |
1.56
|
52,410 | 1.51 | 1.56 | 1.51 | 0 | 0 | 0 |
27/09/2012 |
1.51
|
6,880 | 1.51 | 1.51 | 1.45 | 0 | 2,000 | -0.0 |
26/09/2012 |
1.51
|
10,830 | 1.48 | 1.51 | 1.51 | 0 | 0 | 0 |
25/09/2012 |
1.48
|
550 | 1.54 | 1.54 | 1.48 | 0 | 180 | -0.0 |
24/09/2012 |
1.54
|
6,500 | 1.56 | 1.56 | 1.54 | 0 | 0 | 0 |
21/09/2012 |
1.56
|
7,600 | 1.54 | 1.56 | 1.54 | 0 | 0 | 0 |
20/09/2012 |
1.54
|
28,150 | 1.59 | 1.59 | 1.54 | 0 | 0 | 0 |
19/09/2012 |
1.59
|
30,750 | 1.62 | 1.65 | 1.59 | 0 | 0 | 0 |
18/09/2012 |
1.62
|
17,630 | 1.70 | 1.70 | 1.62 | 2,000 | 0 | 0.0 |
17/09/2012 |
1.70
|
5,040 | 1.67 | 1.73 | 1.70 | 0 | 0 | 0 |
14/09/2012 |
1.67
|
12,050 | 1.62 | 1.67 | 1.65 | 0 | 0 | 0 |
13/09/2012 |
1.62
|
7,460 | 1.67 | 1.67 | 1.62 | 0 | 0 | 0 |
12/09/2012 |
1.67
|
2,300 | 1.65 | 1.67 | 1.65 | 0 | 0 | 0 |