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) |
-0.40 | -3.10% | 88,500 | -21,300 | -0.3 |
12.50
12.95
12.50
|
2 tháng
(2024-07-22) |
0.80 | 6.84% | 433,200 | -25,300 | -0.3 |
11.70
13.25
12.50
|
3 tháng
(2024-06-24) |
2.15 | 20.77% | 572,400 | -47,311 | -0.5 |
10.25
13.25
12.50
|
6 tháng
(2024-03-25) |
2.69 | 27.38% | 911,600 | -64,405 | -0.7 |
9.13
13.25
12.50
|
12 tháng
(2023-09-26) |
2.35 | 23.09% | 1,455,400 | -142,505 | -1.5 |
9.13
13.25
12.50
|
24 tháng
(2022-10-03) |
-0.50 | -3.87% | 4,999,200 | -202,847 | -2.2 |
9.13
13.38
12.50
|
36 tháng
(2021-10-06) |
-5.43 | -30.29% | 11,760,400 | -523,101 | -6.2 |
9.13
18.24
12.50
|
60 tháng
(2019-10-17) |
2.98 | 31.30% | 35,254,430 | -401,911 | -0.9 |
7.44
18.24
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
1.73
|
16,840 | 1.73 | 1.77 | 1.65 | 0 | 1,000 | -0.0 |
30/01/2013 |
1.73
|
16,560 | 1.77 | 1.80 | 1.73 | 0 | 0 | 0 |
29/01/2013 |
1.77
|
3,780 | 1.84 | 1.88 | 1.77 | 0 | 760 | -0.0 |
28/01/2013 |
1.84
|
34,280 | 1.84 | 1.88 | 1.77 | 0 | 1,500 | -0.0 |
25/01/2013 |
1.84
|
271,200 | 1.73 | 1.84 | 1.77 | 10,000 | 0 | 0.0 |
24/01/2013 |
1.73
|
14,330 | 1.61 | 1.73 | 1.73 | 0 | 0 | 0 |
23/01/2013 |
1.61
|
26,070 | 1.54 | 1.61 | 1.61 | 0 | 0 | 0 |
22/01/2013 |
1.54
|
125,340 | 1.46 | 1.54 | 1.46 | 0 | 110 | -0.0 |
21/01/2013 |
1.46
|
12,230 | 1.39 | 1.46 | 1.46 | 0 | 0 | 0 |
18/01/2013 |
1.39
|
260 | 1.46 | 1.46 | 1.39 | 0 | 0 | 0 |
17/01/2013 |
1.46
|
7,240 | 1.46 | 1.46 | 1.43 | 0 | 0 | 0 |
16/01/2013 |
1.46
|
18,200 | 1.43 | 1.46 | 1.39 | 30 | 0 | 0.0 |
15/01/2013 |
1.43
|
1,420 | 1.39 | 1.43 | 1.31 | 10 | 0 | 0.0 |
14/01/2013 |
1.39
|
2,210 | 1.43 | 1.43 | 1.39 | 0 | 2,000 | -0.0 |
11/01/2013 |
1.43
|
3,080 | 1.39 | 1.43 | 1.35 | 0 | 0 | 0 |
10/01/2013 |
1.39
|
7,950 | 1.39 | 1.39 | 1.35 | 0 | 0 | 0 |
09/01/2013 |
1.39
|
14,480 | 1.39 | 1.39 | 1.35 | 0 | 0 | 0 |
08/01/2013 |
1.39
|
28,490 | 1.35 | 1.39 | 1.35 | 0 | 0 | 0 |
07/01/2013 |
1.35
|
22,580 | 1.39 | 1.43 | 1.35 | 0 | 0 | 0 |
04/01/2013 |
1.39
|
17,450 | 1.35 | 1.39 | 1.31 | 0 | 0 | 0 |
03/01/2013 |
1.35
|
800 | 1.39 | 1.39 | 1.35 | 0 | 0 | 0 |
02/01/2013 |
1.39
|
65,070 | 1.35 | 1.39 | 1.31 | 6,600 | 49,580 | -0.2 |
28/12/2012 |
1.35
|
1,870 | 1.35 | 1.35 | 1.31 | 0 | 0 | 0 |
27/12/2012 |
1.35
|
14,260 | 1.31 | 1.35 | 1.28 | 0 | 0 | 0 |
26/12/2012 |
1.31
|
5,650 | 1.31 | 1.31 | 1.28 | 0 | 0 | 0 |
25/12/2012 |
1.31
|
10,590 | 1.31 | 1.31 | 1.28 | 0 | 0 | 0 |
24/12/2012 |
1.31
|
2,240 | 1.31 | 1.31 | 1.28 | 0 | 0 | 0 |
21/12/2012 |
1.31
|
0 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
20/12/2012 |
1.31
|
20 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
19/12/2012 |
1.31
|
4,610 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
18/12/2012 |
1.31
|
6,270 | 1.31 | 1.31 | 1.28 | 0 | 0 | 0 |
17/12/2012 |
1.31
|
330 | 1.31 | 1.31 | 1.28 | 0 | 0 | 0 |
14/12/2012 |
1.31
|
500 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
13/12/2012 |
1.31
|
220 | 1.28 | 1.31 | 1.31 | 0 | 0 | 0 |
12/12/2012 |
1.28
|
48,230 | 1.31 | 1.31 | 1.28 | 0 | 44,890 | -0.2 |
11/12/2012 |
1.31
|
5,650 | 1.35 | 1.35 | 1.31 | 0 | 0 | 0 |
10/12/2012 |
1.35
|
10,040 | 1.31 | 1.35 | 1.28 | 0 | 0 | 0 |
07/12/2012 |
1.31
|
4,340 | 1.31 | 1.31 | 1.28 | 0 | 0 | 0 |
06/12/2012 |
1.31
|
100 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
05/12/2012 |
1.31
|
260 | 1.28 | 1.31 | 1.28 | 0 | 0 | 0 |
04/12/2012 |
1.28
|
4,110 | 1.28 | 1.31 | 1.24 | 0 | 0 | 0 |
03/12/2012 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
30/11/2012 |
1.28
|
5,190 | 1.28 | 1.31 | 1.24 | 0 | 0 | 0 |
29/11/2012 |
1.28
|
1,650 | 1.28 | 1.31 | 1.28 | 0 | 0 | 0 |
28/11/2012 |
1.28
|
60 | 1.24 | 1.28 | 1.28 | 0 | 0 | 0 |
27/11/2012 |
1.24
|
46,510 | 1.28 | 1.31 | 1.24 | 0 | 15,530 | -0.1 |
26/11/2012 |
1.28
|
30 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
23/11/2012 |
1.28
|
8,370 | 1.28 | 1.31 | 1.24 | 0 | 0 | 0 |
22/11/2012 |
1.28
|
1,400 | 1.24 | 1.28 | 1.28 | 0 | 0 | 0 |
21/11/2012 |
1.24
|
4,140 | 1.28 | 1.31 | 1.24 | 0 | 0 | 0 |
20/11/2012 |
1.28
|
130 | 1.28 | 1.31 | 1.28 | 0 | 0 | 0 |
19/11/2012 |
1.28
|
910 | 1.28 | 1.28 | 1.24 | 0 | 0 | 0 |
16/11/2012 |
1.28
|
3,990 | 1.28 | 1.28 | 1.24 | 0 | 0 | 0 |
15/11/2012 |
1.28
|
600 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
14/11/2012 |
1.28
|
4,910 | 1.24 | 1.28 | 1.24 | 0 | 0 | 0 |
13/11/2012 |
1.24
|
410 | 1.24 | 1.24 | 1.20 | 0 | 0 | 0 |
12/11/2012 |
1.24
|
1,320 | 1.24 | 1.24 | 1.24 | 500 | 0 | 0.0 |
09/11/2012 |
1.24
|
850 | 1.20 | 1.24 | 1.16 | 0 | 0 | 0 |
08/11/2012 |
1.20
|
3,000 | 1.24 | 1.24 | 1.20 | 0 | 0 | 0 |
07/11/2012 |
1.24
|
1,110 | 1.20 | 1.24 | 1.20 | 0 | 0 | 0 |
06/11/2012 |
1.20
|
1,890 | 1.24 | 1.24 | 1.20 | 0 | 0 | 0 |
05/11/2012 |
1.24
|
950 | 1.20 | 1.24 | 1.24 | 0 | 0 | 0 |
02/11/2012 |
1.20
|
2,050 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
01/11/2012 |
1.20
|
110 | 1.16 | 1.20 | 1.20 | 0 | 0 | 0 |
31/10/2012 |
1.16
|
2,000 | 1.20 | 1.20 | 1.16 | 0 | 0 | 0 |
30/10/2012 |
1.20
|
1,570 | 1.24 | 1.24 | 1.20 | 0 | 0 | 0 |
29/10/2012 |
1.24
|
3,400 | 1.28 | 1.28 | 1.24 | 0 | 0 | 0 |
26/10/2012 |
1.28
|
2,170 | 1.24 | 1.28 | 1.20 | 0 | 0 | 0 |
25/10/2012 |
1.24
|
6,430 | 1.28 | 1.28 | 1.24 | 0 | 10 | -0.0 |
24/10/2012 |
1.28
|
10 | 1.31 | 1.31 | 1.28 | 0 | 0 | 0 |
23/10/2012 |
1.31
|
80 | 1.28 | 1.31 | 1.24 | 0 | 10 | -0.0 |
22/10/2012 |
1.28
|
1,500 | 1.31 | 1.31 | 1.28 | 0 | 0 | 0 |
19/10/2012 |
1.31
|
5,320 | 1.31 | 1.31 | 1.28 | 0 | 0 | 0 |
18/10/2012 |
1.31
|
10 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
17/10/2012 |
1.31
|
3,490 | 1.28 | 1.31 | 1.28 | 0 | 0 | 0 |
16/10/2012 |
1.28
|
25,160 | 1.24 | 1.28 | 1.20 | 10 | 7,380 | -0.0 |
15/10/2012 |
1.24
|
3,500 | 1.28 | 1.28 | 1.24 | 0 | 0 | 0 |
12/10/2012 |
1.28
|
4,260 | 1.28 | 1.28 | 1.24 | 0 | 0 | 0 |
11/10/2012 |
1.28
|
25,160 | 1.28 | 1.28 | 1.24 | 10 | 22,060 | -0.1 |
10/10/2012 |
1.28
|
6,250 | 1.24 | 1.28 | 1.24 | 0 | 0 | 0 |
09/10/2012 |
1.24
|
4,820 | 1.28 | 1.31 | 1.24 | 0 | 0 | 0 |
08/10/2012 |
1.28
|
15,350 | 1.24 | 1.28 | 1.24 | 0 | 0 | 0 |
05/10/2012 |
1.24
|
1,940 | 1.28 | 1.31 | 1.24 | 0 | 0 | 0 |
04/10/2012 |
1.28
|
12,290 | 1.31 | 1.31 | 1.28 | 0 | 0 | 0 |
03/10/2012 |
1.31
|
9,980 | 1.28 | 1.31 | 1.24 | 7,000 | 0 | 0.0 |
02/10/2012 |
1.28
|
3,490 | 1.31 | 1.31 | 1.28 | 0 | 0 | 0 |
01/10/2012 |
1.31
|
3,560 | 1.31 | 1.31 | 1.28 | 0 | 0 | 0 |
28/09/2012 |
1.31
|
2,230 | 1.35 | 1.35 | 1.31 | 0 | 0 | 0 |
27/09/2012 |
1.35
|
1,020 | 1.31 | 1.35 | 1.31 | 1,000 | 0 | 0.0 |
26/09/2012 |
1.31
|
4,070 | 1.28 | 1.31 | 1.31 | 0 | 0 | 0 |
25/09/2012 |
1.28
|
12,610 | 1.31 | 1.31 | 1.28 | 5,000 | 0 | 0.0 |
24/09/2012 |
1.31
|
5,320 | 1.35 | 1.35 | 1.31 | 0 | 0 | 0 |
21/09/2012 |
1.35
|
19,800 | 1.35 | 1.35 | 1.31 | 6,000 | 0 | 0.0 |
20/09/2012 |
1.35
|
5,590 | 1.39 | 1.39 | 1.35 | 5,000 | 400 | 0.0 |
19/09/2012 |
1.39
|
5,000 | 1.43 | 1.43 | 1.39 | 5,000 | 0 | 0.0 |
18/09/2012 |
1.43
|
6,180 | 1.43 | 1.43 | 1.39 | 5,000 | 0 | 0.0 |
17/09/2012 |
1.43
|
510 | 1.43 | 1.43 | 1.39 | 0 | 0 | 0 |
14/09/2012 |
1.43
|
2,500 | 1.39 | 1.43 | 1.35 | 2,470 | 0 | 0.0 |
13/09/2012 |
1.39
|
6,010 | 1.39 | 1.39 | 1.35 | 0 | 6,000 | -0.0 |
12/09/2012 |
1.39
|
2,300 | 1.39 | 1.39 | 1.35 | 0 | 0 | 0 |