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) |
-0.50 | -2.31% | 30,521,300 | 269,846 | 5.7 |
19.95
22.15
21.15
|
2 tháng
(2024-07-22) |
-0.10 | -0.47% | 65,969,500 | 1,569,046 | 30.8 |
18.95
22.15
21.15
|
3 tháng
(2024-06-21) |
-1.35 | -6% | 107,133,200 | 34,939 | -2.2 |
18.95
23.75
21.15
|
6 tháng
(2024-03-25) |
1.78 | 9.18% | 214,387,600 | -349,552 | -4.5 |
16.28
24.22
21.15
|
12 tháng
(2023-09-25) |
6.93 | 48.78% | 324,311,400 | 141,163 | -2.1 |
11.57
24.22
21.15
|
24 tháng
(2022-09-30) |
11.06 | 109.62% | 487,160,900 | 237,493 | 0.2 |
6.23
24.22
21.15
|
36 tháng
(2021-10-05) |
1.96 | 10.22% | 646,152,100 | 916,373 | 30.0 |
6.23
25.02
21.15
|
60 tháng
(2019-10-16) |
16.96 | 404.21% | 829,983,170 | 1,540,443 | 44.9 |
3.06
25.02
21.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
1.63
|
2,000 | 1.75 | 1.83 | 1.59 | 700 | 0 | 0.0 |
30/01/2013 |
1.75
|
800 | 1.51 | 1.75 | 1.63 | 0 | 0 | 0 |
29/01/2013 |
1.51
|
14,100 | 1.63 | 1.79 | 1.51 | 0 | 0 | 0 |
28/01/2013 |
1.63
|
3,700 | 1.51 | 1.63 | 1.59 | 0 | 0 | 0 |
25/01/2013 |
1.51
|
8,300 | 1.51 | 1.51 | 1.47 | 0 | 0 | 0 |
24/01/2013 |
1.51
|
21,400 | 1.59 | 1.59 | 1.51 | 0 | 0 | 0 |
23/01/2013 |
1.59
|
11,200 | 1.51 | 1.59 | 1.39 | 0 | 0 | 0 |
22/01/2013 |
1.51
|
2,500 | 1.67 | 1.67 | 1.51 | 0 | 0 | 0 |
21/01/2013 |
1.67
|
7,100 | 1.59 | 1.71 | 1.59 | 0 | 0 | 0 |
18/01/2013 |
1.59
|
12,600 | 1.71 | 1.71 | 1.55 | 0 | 0 | 0 |
17/01/2013 |
1.71
|
800 | 1.75 | 1.75 | 1.71 | 0 | 0 | 0 |
16/01/2013 |
1.75
|
3,500 | 1.71 | 1.79 | 1.75 | 0 | 0 | 0 |
15/01/2013 |
1.71
|
1,200 | 1.67 | 1.71 | 1.67 | 0 | 0 | 0 |
14/01/2013 |
1.67
|
6,900 | 1.59 | 1.67 | 1.59 | 0 | 0 | 0 |
11/01/2013 |
1.59
|
14,800 | 1.63 | 1.63 | 1.59 | 0 | 0 | 0 |
10/01/2013 |
1.63
|
5,200 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
09/01/2013 |
1.63
|
18,600 | 1.71 | 1.71 | 1.63 | 0 | 0 | 0 |
08/01/2013 |
1.71
|
5,100 | 1.67 | 1.71 | 1.59 | 0 | 0 | 0 |
07/01/2013 |
1.67
|
2,100 | 1.63 | 1.67 | 1.63 | 0 | 0 | 0 |
04/01/2013 |
1.63
|
10,000 | 1.63 | 1.67 | 1.63 | 0 | 0 | 0 |
03/01/2013 |
1.63
|
10,500 | 1.59 | 1.63 | 1.59 | 0 | 0 | 0 |
02/01/2013 |
1.59
|
15,000 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
28/12/2012 |
1.59
|
2,600 | 1.59 | 1.59 | 1.55 | 0 | 0 | 0 |
27/12/2012 |
1.59
|
6,500 | 1.63 | 1.63 | 1.59 | 0 | 0 | 0 |
26/12/2012 |
1.63
|
3,300 | 1.59 | 1.63 | 1.51 | 0 | 0 | 0 |
25/12/2012 |
1.59
|
600 | 1.59 | 1.59 | 1.51 | 0 | 0 | 0 |
24/12/2012 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
21/12/2012 |
1.59
|
12,000 | 1.63 | 1.63 | 1.59 | 0 | 0 | 0 |
20/12/2012 |
1.63
|
100 | 1.59 | 1.63 | 1.63 | 0 | 0 | 0 |
19/12/2012 |
1.59
|
5,000 | 1.55 | 1.59 | 1.47 | 0 | 0 | 0 |
18/12/2012 |
1.55
|
2,800 | 1.63 | 1.63 | 1.55 | 0 | 0 | 0 |
17/12/2012 |
1.63
|
300 | 1.63 | 1.63 | 1.55 | 0 | 0 | 0 |
14/12/2012 |
1.63
|
1,600 | 1.71 | 1.71 | 1.63 | 0 | 0 | 0 |
13/12/2012 |
1.71
|
23,200 | 1.67 | 1.71 | 1.59 | 0 | 0 | 0 |
12/12/2012 |
1.67
|
2,100 | 1.67 | 1.67 | 1.51 | 0 | 0 | 0 |
11/12/2012 |
1.67
|
24,100 | 1.59 | 1.67 | 1.51 | 0 | 0 | 0 |
10/12/2012 |
1.59
|
200 | 1.67 | 1.67 | 1.59 | 0 | 0 | 0 |
07/12/2012 |
1.67
|
100 | 1.79 | 1.79 | 1.67 | 0 | 0 | 0 |
06/12/2012 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 |
05/12/2012 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 |
04/12/2012 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 |
03/12/2012 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 |
30/11/2012 |
1.79
|
1,500 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 |
29/11/2012 |
1.79
|
7,000 | 1.71 | 1.79 | 1.75 | 0 | 0 | 0 |
28/11/2012 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 |
27/11/2012 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 |
26/11/2012 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 |
23/11/2012 |
1.71
|
1,500 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 |
22/11/2012 |
1.71
|
1,800 | 1.63 | 1.71 | 1.55 | 0 | 0 | 0 |
21/11/2012 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
20/11/2012 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
19/11/2012 |
1.63
|
400 | 1.75 | 1.75 | 1.63 | 0 | 0 | 0 |
16/11/2012 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 |
15/11/2012 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 |
14/11/2012 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 |
13/11/2012 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 |
12/11/2012 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 |
09/11/2012 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 |
08/11/2012 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 |
07/11/2012 |
1.75
|
1,400 | 1.67 | 1.75 | 1.59 | 0 | 0 | 0 |
06/11/2012 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 |
05/11/2012 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 |
02/11/2012 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 |
01/11/2012 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 |
31/10/2012 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 |
30/10/2012 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 |
29/10/2012 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 |
26/10/2012 |
1.67
|
100 | 1.63 | 1.67 | 1.67 | 0 | 0 | 0 |
25/10/2012 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
24/10/2012 |
1.63
|
200 | 1.59 | 1.63 | 1.63 | 0 | 0 | 0 |
23/10/2012 |
1.59
|
100 | 1.51 | 1.59 | 1.59 | 0 | 0 | 0 |
22/10/2012 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
19/10/2012 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
18/10/2012 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
17/10/2012 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
16/10/2012 |
1.51
|
300 | 1.43 | 1.51 | 1.51 | 0 | 0 | 0 |
15/10/2012 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
12/10/2012 |
1.43
|
800 | 1.34 | 1.43 | 1.43 | 0 | 0 | 0 |
11/10/2012 |
1.34
|
900 | 1.43 | 1.43 | 1.34 | 0 | 0 | 0 |
10/10/2012 |
1.43
|
1,100 | 1.47 | 1.55 | 1.43 | 0 | 0 | 0 |
09/10/2012 |
1.47
|
100 | 1.39 | 1.47 | 1.47 | 0 | 0 | 0 |
08/10/2012 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
05/10/2012 |
1.39
|
100 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
04/10/2012 |
1.39
|
4,000 | 1.30 | 1.39 | 1.39 | 0 | 0 | 0 |
03/10/2012 |
1.30
|
100 | 1.26 | 1.30 | 1.30 | 0 | 0 | 0 |
02/10/2012 |
1.26
|
500 | 1.22 | 1.26 | 1.26 | 0 | 0 | 0 |
01/10/2012 |
1.22
|
0 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 |
28/09/2012 |
1.22
|
0 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 |
27/09/2012 |
1.22
|
200 | 1.22 | 1.22 | 1.18 | 0 | 0 | 0 |
26/09/2012 |
1.22
|
3,200 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 |
25/09/2012 |
1.22
|
700 | 1.30 | 1.30 | 1.22 | 0 | 0 | 0 |
24/09/2012 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
21/09/2012 |
1.30
|
1,900 | 1.39 | 1.43 | 1.30 | 0 | 0 | 0 |
20/09/2012 |
1.39
|
1,100 | 1.34 | 1.39 | 1.26 | 0 | 0 | 0 |
19/09/2012 |
1.34
|
3,700 | 1.43 | 1.43 | 1.34 | 0 | 0 | 0 |
18/09/2012 |
1.43
|
1,000 | 1.51 | 1.51 | 1.43 | 0 | 0 | 0 |
17/09/2012 |
1.51
|
300 | 1.43 | 1.51 | 1.34 | 0 | 0 | 0 |
14/09/2012 |
1.43
|
32,800 | 1.55 | 1.55 | 1.39 | 0 | 0 | 0 |
13/09/2012 |
1.55
|
5,200 | 1.47 | 1.55 | 1.39 | 0 | 0 | 0 |
12/09/2012 |
1.47
|
500 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |