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) |
-0.14 | -2.53% | 169,900 | -7,600 | -0.0 |
5.31
5.54
5.40
|
2 tháng
(2024-07-22) |
-0.20 | -3.60% | 607,500 | -100,516 | -0.6 |
5.26
5.94
5.40
|
3 tháng
(2024-06-24) |
-0.07 | -1.34% | 903,200 | -101,816 | -0.6 |
5.26
5.94
5.40
|
6 tháng
(2024-03-25) |
-0.05 | -0.84% | 1,802,200 | -150,616 | -0.9 |
5.18
5.94
5.40
|
12 tháng
(2023-09-26) |
0.38 | 7.66% | 3,518,900 | -26,746 | -0.2 |
4.58
5.94
5.40
|
24 tháng
(2022-10-03) |
-0.56 | -9.42% | 9,745,800 | 138,831 | -1.2 |
4.21
5.96
5.40
|
36 tháng
(2021-10-06) |
-2.07 | -27.70% | 33,286,800 | 132,025 | 0.2 |
4.21
9.52
5.40
|
60 tháng
(2019-10-17) |
2.80 | 107.32% | 41,866,200 | 82,735 | -0.3 |
1.91
9.52
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
1.49
|
144,940 | 1.54 | 1.54 | 1.45 | 0 | 0 | 0 |
30/01/2013 |
1.54
|
74,490 | 1.49 | 1.54 | 1.45 | 0 | 0 | 0 |
29/01/2013 |
1.49
|
31,020 | 1.54 | 1.54 | 1.49 | 0 | 0 | 0 |
28/01/2013 |
1.54
|
82,840 | 1.54 | 1.59 | 1.54 | 0 | 0 | 0 |
25/01/2013 |
1.54
|
97,790 | 1.45 | 1.54 | 1.45 | 0 | 0 | 0 |
24/01/2013 |
1.45
|
75,210 | 1.45 | 1.49 | 1.40 | 100 | 0 | 0.0 |
23/01/2013 |
1.45
|
25,770 | 1.49 | 1.49 | 1.45 | 3,400 | 0 | 0.0 |
22/01/2013 |
1.49
|
136,260 | 1.54 | 1.54 | 1.45 | 0 | 0 | 0 |
21/01/2013 |
1.54
|
55,940 | 1.63 | 1.63 | 1.54 | 0 | 0 | 0 |
18/01/2013 |
1.63
|
62,660 | 1.63 | 1.63 | 1.54 | 0 | 0 | 0 |
17/01/2013 |
1.63
|
198,660 | 1.54 | 1.63 | 1.49 | 0 | 0 | 0 |
16/01/2013 |
1.54
|
157,390 | 1.45 | 1.54 | 1.45 | 0 | 0 | 0 |
15/01/2013 |
1.45
|
65,470 | 1.49 | 1.54 | 1.40 | 0 | 0 | 0 |
14/01/2013 |
1.49
|
75,640 | 1.45 | 1.49 | 1.40 | 0 | 10,000 | -0.0 |
11/01/2013 |
1.45
|
87,070 | 1.49 | 1.54 | 1.45 | 0 | 0 | 0 |
10/01/2013 |
1.49
|
78,480 | 1.45 | 1.49 | 1.40 | 0 | 20,040 | -0.1 |
09/01/2013 |
1.45
|
181,580 | 1.40 | 1.45 | 1.40 | 10,000 | 20 | 0.0 |
08/01/2013 |
1.40
|
86,950 | 1.35 | 1.40 | 1.35 | 0 | 0 | 0 |
07/01/2013 |
1.35
|
102,670 | 1.31 | 1.35 | 1.35 | 20,000 | 0 | 0.1 |
04/01/2013 |
1.31
|
56,280 | 1.26 | 1.31 | 1.26 | 0 | 0 | 0 |
03/01/2013 |
1.26
|
32,210 | 1.31 | 1.35 | 1.26 | 0 | 0 | 0 |
02/01/2013 |
1.31
|
32,790 | 1.26 | 1.31 | 1.26 | 0 | 0 | 0 |
28/12/2012 |
1.26
|
84,760 | 1.21 | 1.26 | 1.26 | 60 | 0 | 0.0 |
27/12/2012 |
1.21
|
16,290 | 1.17 | 1.21 | 1.21 | 0 | 0 | 0 |
26/12/2012 |
1.17
|
28,810 | 1.21 | 1.26 | 1.17 | 0 | 0 | 0 |
25/12/2012 |
1.21
|
129,980 | 1.21 | 1.26 | 1.17 | 0 | 0 | 0 |
24/12/2012 |
1.21
|
18,400 | 1.26 | 1.31 | 1.21 | 0 | 0 | 0 |
21/12/2012 |
1.26
|
23,870 | 1.31 | 1.31 | 1.26 | 0 | 0 | 0 |
20/12/2012 |
1.31
|
27,610 | 1.26 | 1.31 | 1.21 | 0 | 0 | 0 |
19/12/2012 |
1.26
|
94,130 | 1.21 | 1.26 | 1.21 | 0 | 0 | 0 |
18/12/2012 |
1.21
|
98,960 | 1.17 | 1.21 | 1.12 | 0 | 0 | 0 |
17/12/2012 |
1.17
|
33,120 | 1.17 | 1.21 | 1.17 | 0 | 0 | 0 |
14/12/2012 |
1.17
|
53,380 | 1.17 | 1.21 | 1.17 | 0 | 0 | 0 |
13/12/2012 |
1.17
|
43,720 | 1.21 | 1.26 | 1.17 | 0 | 0 | 0 |
12/12/2012 |
1.21
|
22,520 | 1.21 | 1.26 | 1.17 | 0 | 1,700 | -0.0 |
11/12/2012 |
1.21
|
51,740 | 1.17 | 1.21 | 1.21 | 0 | 0 | 0 |
10/12/2012 |
1.17
|
38,610 | 1.17 | 1.21 | 1.17 | 0 | 0 | 0 |
07/12/2012 |
1.17
|
21,480 | 1.12 | 1.17 | 1.17 | 0 | 0 | 0 |
06/12/2012 |
1.12
|
7,940 | 1.17 | 1.21 | 1.12 | 0 | 0 | 0 |
05/12/2012 |
1.17
|
11,360 | 1.12 | 1.17 | 1.17 | 0 | 0 | 0 |
04/12/2012 |
1.12
|
7,440 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 |
03/12/2012 |
1.12
|
31,510 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 |
30/11/2012 |
1.17
|
13,930 | 1.21 | 1.21 | 1.17 | 0 | 0 | 0 |
29/11/2012 |
1.21
|
7,080 | 1.17 | 1.21 | 1.12 | 0 | 0 | 0 |
28/11/2012 |
1.17
|
10,220 | 1.21 | 1.26 | 1.17 | 0 | 0 | 0 |
27/11/2012 |
1.21
|
32,230 | 1.21 | 1.26 | 1.21 | 0 | 0 | 0 |
26/11/2012 |
1.21
|
1,670 | 1.26 | 1.26 | 1.21 | 0 | 0 | 0 |
23/11/2012 |
1.26
|
48,960 | 1.21 | 1.26 | 1.21 | 0 | 0 | 0 |
22/11/2012 |
1.21
|
26,140 | 1.17 | 1.21 | 1.17 | 0 | 0 | 0 |
21/11/2012 |
1.17
|
71,460 | 1.12 | 1.17 | 1.17 | 0 | 0 | 0 |
20/11/2012 |
1.12
|
68,920 | 1.12 | 1.17 | 1.12 | 0 | 0 | 0 |
19/11/2012 |
1.12
|
13,490 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 |
16/11/2012 |
1.17
|
38,180 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 |
15/11/2012 |
1.17
|
40,160 | 1.17 | 1.21 | 1.17 | 0 | 0 | 0 |
14/11/2012 |
1.17
|
53,250 | 1.12 | 1.17 | 1.12 | 0 | 0 | 0 |
13/11/2012 |
1.12
|
73,090 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 |
12/11/2012 |
1.17
|
28,410 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 |
09/11/2012 |
1.17
|
41,950 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 |
08/11/2012 |
1.17
|
65,680 | 1.21 | 1.21 | 1.17 | 0 | 0 | 0 |
07/11/2012 |
1.21
|
28,000 | 1.17 | 1.21 | 1.17 | 0 | 0 | 0 |
06/11/2012 |
1.17
|
89,470 | 1.21 | 1.21 | 1.17 | 0 | 0 | 0 |
05/11/2012 |
1.21
|
20,110 | 1.26 | 1.26 | 1.21 | 0 | 0 | 0 |
02/11/2012 |
1.26
|
42,460 | 1.31 | 1.31 | 1.26 | 0 | 0 | 0 |
01/11/2012 |
1.31
|
19,820 | 1.31 | 1.31 | 1.26 | 0 | 10 | -0.0 |
31/10/2012 |
1.31
|
16,480 | 1.31 | 1.31 | 1.26 | 0 | 0 | 0 |
30/10/2012 |
1.31
|
9,020 | 1.31 | 1.31 | 1.26 | 0 | 0 | 0 |
29/10/2012 |
1.31
|
12,880 | 1.31 | 1.35 | 1.26 | 10 | 0 | 0.0 |
26/10/2012 |
1.31
|
5,380 | 1.31 | 1.35 | 1.31 | 0 | 0 | 0 |
25/10/2012 |
1.31
|
48,870 | 1.35 | 1.35 | 1.31 | 0 | 0 | 0 |
24/10/2012 |
1.35
|
102,330 | 1.35 | 1.35 | 1.31 | 0 | 0 | 0 |
23/10/2012 |
1.35
|
57,140 | 1.40 | 1.40 | 1.35 | 0 | 0 | 0 |
22/10/2012 |
1.40
|
64,680 | 1.45 | 1.45 | 1.40 | 0 | 0 | 0 |
19/10/2012 |
1.45
|
58,690 | 1.49 | 1.49 | 1.45 | 0 | 0 | 0 |
18/10/2012 |
1.49
|
23,350 | 1.54 | 1.54 | 1.49 | 0 | 0 | 0 |
17/10/2012 |
1.54
|
59,440 | 1.54 | 1.54 | 1.49 | 0 | 0 | 0 |
16/10/2012 |
1.54
|
123,100 | 1.49 | 1.54 | 1.49 | 0 | 0 | 0 |
15/10/2012 |
1.49
|
124,240 | 1.49 | 1.54 | 1.49 | 0 | 0 | 0 |
12/10/2012 |
1.49
|
51,660 | 1.45 | 1.49 | 1.45 | 0 | 0 | 0 |
11/10/2012 |
1.45
|
108,710 | 1.40 | 1.45 | 1.40 | 0 | 0 | 0 |
10/10/2012 |
1.40
|
90,560 | 1.45 | 1.49 | 1.40 | 0 | 0 | 0 |
09/10/2012 |
1.45
|
44,700 | 1.49 | 1.54 | 1.45 | 0 | 10,830 | -0.0 |
08/10/2012 |
1.49
|
131,200 | 1.54 | 1.54 | 1.49 | 0 | 7,020 | -0.0 |
05/10/2012 |
1.54
|
3,790 | 1.59 | 1.59 | 1.54 | 0 | 0 | 0 |
04/10/2012 |
1.59
|
6,110 | 1.63 | 1.63 | 1.59 | 0 | 0 | 0 |
03/10/2012 |
1.63
|
22,480 | 1.68 | 1.68 | 1.63 | 0 | 0 | 0 |
02/10/2012 |
1.68
|
4,110 | 1.73 | 1.73 | 1.68 | 0 | 0 | 0 |
01/10/2012 |
1.73
|
29,110 | 1.77 | 1.77 | 1.73 | 0 | 0 | 0 |
28/09/2012 |
1.77
|
109,270 | 1.82 | 1.82 | 1.77 | 0 | 0 | 0 |
27/09/2012 |
1.82
|
34,750 | 1.82 | 1.87 | 1.77 | 0 | 0 | 0 |
26/09/2012 |
1.82
|
150,190 | 1.77 | 1.82 | 1.73 | 0 | 0 | 0 |
25/09/2012 |
1.77
|
6,400 | 1.87 | 1.87 | 1.77 | 0 | 0 | 0 |
24/09/2012 |
1.87
|
20,890 | 1.92 | 1.92 | 1.82 | 0 | 0 | 0 |
21/09/2012 |
1.92
|
42,460 | 1.92 | 1.92 | 1.82 | 0 | 0 | 0 |
20/09/2012 |
1.92
|
11,100 | 1.96 | 1.96 | 1.87 | 0 | 0 | 0 |
19/09/2012 |
1.96
|
25,290 | 1.92 | 1.96 | 1.82 | 0 | 0 | 0 |
18/09/2012 |
1.92
|
19,860 | 1.92 | 1.96 | 1.82 | 0 | 0 | 0 |
17/09/2012 |
1.92
|
78,440 | 1.87 | 1.96 | 1.82 | 0 | 0 | 0 |
14/09/2012 |
1.87
|
28,290 | 1.87 | 1.92 | 1.82 | 0 | 0 | 0 |
13/09/2012 |
1.87
|
43,610 | 1.92 | 1.92 | 1.82 | 0 | 0 | 0 |
12/09/2012 |
1.92
|
81,350 | 1.87 | 1.92 | 1.77 | 0 | 0 | 0 |