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) |
1.20 | 7.23% | 201,100 | 0 | 0 |
16.60
18.10
17.80
|
2 tháng
(2024-07-22) |
-0.30 | -1.66% | 370,600 | -24,300 | -0.4 |
16.60
18.90
17.80
|
3 tháng
(2024-06-21) |
-0.20 | -1.11% | 704,300 | -39,300 | -0.7 |
16.60
21.50
17.80
|
6 tháng
(2024-03-25) |
0.10 | 0.56% | 1,002,200 | -39,220 | -0.7 |
16
21.50
17.80
|
12 tháng
(2023-09-25) |
1.86 | 11.69% | 1,544,200 | -43,567 | -0.7 |
13.40
21.50
17.80
|
24 tháng
(2022-09-30) |
-0.71 | -3.85% | 4,934,378 | -59,666 | -1.0 |
13.40
21.50
17.80
|
36 tháng
(2021-10-05) |
2.87 | 19.25% | 11,221,219 | -107,776 | -2.0 |
13.40
24.72
17.80
|
60 tháng
(2019-10-16) |
10.37 | 139.60% | 25,790,101 | -135,866 | -2.2 |
6.70
24.72
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2013 |
0.91
|
2,200 | 1.01 | 1.01 | 0.91 | 0 | 0 | 0 |
31/01/2013 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 |
30/01/2013 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 |
29/01/2013 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 |
28/01/2013 |
1.01
|
100 | 0.99 | 1.01 | 1.01 | 0 | 0 | 0 |
25/01/2013 |
0.99
|
100 | 1.01 | 1.01 | 0.99 | 0 | 0 | 0 |
24/01/2013 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 |
23/01/2013 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 |
22/01/2013 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 |
21/01/2013 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 |
18/01/2013 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 |
17/01/2013 |
1.01
|
400 | 1.11 | 1.11 | 1.01 | 0 | 0 | 0 |
16/01/2013 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
15/01/2013 |
1.11
|
100 | 1.13 | 1.13 | 1.11 | 0 | 0 | 0 |
14/01/2013 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
11/01/2013 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
10/01/2013 |
1.13
|
10,300 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
09/01/2013 |
1.13
|
6,000 | 1.11 | 1.13 | 1.13 | 0 | 0 | 0 |
08/01/2013 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
07/01/2013 |
1.11
|
400 | 1.05 | 1.11 | 1.11 | 0 | 0 | 0 |
04/01/2013 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
03/01/2013 |
1.05
|
100 | 0.99 | 1.05 | 1.05 | 0 | 0 | 0 |
02/01/2013 |
0.99
|
100 | 0.93 | 0.99 | 0.99 | 0 | 0 | 0 |
28/12/2012 |
0.93
|
0 | 0.93 | 0.93 | 0.93 | 0 | 0 | 0 |
27/12/2012 |
0.93
|
100 | 0.87 | 0.93 | 0.93 | 0 | 0 | 0 |
26/12/2012 |
0.87
|
0 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 |
25/12/2012 |
0.87
|
100 | 0.83 | 0.87 | 0.87 | 0 | 0 | 0 |
24/12/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 |
21/12/2012 |
0.83
|
400 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 |
20/12/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 |
19/12/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 |
18/12/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 |
17/12/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 |
14/12/2012 |
0.83
|
2,000 | 0.85 | 0.85 | 0.83 | 0 | 0 | 0 |
13/12/2012 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 |
12/12/2012 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 |
11/12/2012 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 |
10/12/2012 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 |
07/12/2012 |
0.85
|
100 | 0.81 | 0.85 | 0.85 | 0 | 0 | 0 |
06/12/2012 |
0.81
|
1,000 | 0.79 | 0.81 | 0.81 | 0 | 0 | 0 |
05/12/2012 |
0.79
|
0 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 |
04/12/2012 |
0.79
|
0 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 |
03/12/2012 |
0.79
|
0 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 |
30/11/2012 |
0.79
|
400 | 0.79 | 0.79 | 0.75 | 0 | 0 | 0 |
29/11/2012 |
0.79
|
0 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 |
28/11/2012 |
0.79
|
0 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 |
27/11/2012 |
0.79
|
12,000 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 |
26/11/2012 |
0.79
|
900 | 0.79 | 0.79 | 0.75 | 0 | 0 | 0 |
23/11/2012 |
0.79
|
0 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 |
22/11/2012 |
0.79
|
0 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 |
21/11/2012 |
0.79
|
10,000 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 |
20/11/2012 |
0.79
|
500 | 0.83 | 0.83 | 0.79 | 0 | 0 | 0 |
19/11/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 |
16/11/2012 |
0.83
|
5,300 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 |
15/11/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 |
14/11/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 |
13/11/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 |
12/11/2012 |
0.83
|
100 | 0.79 | 0.83 | 0.83 | 0 | 0 | 0 |
09/11/2012 |
0.79
|
100 | 0.75 | 0.79 | 0.79 | 0 | 0 | 0 |
08/11/2012 |
0.75
|
500 | 0.75 | 0.75 | 0.75 | 0 | 0 | 0 |
07/11/2012 |
0.75
|
2,000 | 0.75 | 0.75 | 0.71 | 0 | 0 | 0 |
06/11/2012 |
0.75
|
0 | 0.75 | 0.75 | 0.75 | 0 | 0 | 0 |
05/11/2012 |
0.75
|
2,200 | 0.79 | 0.79 | 0.75 | 0 | 0 | 0 |
02/11/2012 |
0.79
|
0 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 |
01/11/2012 |
0.79
|
0 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 |
31/10/2012 |
0.79
|
0 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 |
30/10/2012 |
0.79
|
0 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 |
29/10/2012 |
0.79
|
0 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 |
26/10/2012 |
0.79
|
500 | 0.79 | 0.81 | 0.79 | 0 | 0 | 0 |
25/10/2012 |
0.79
|
0 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 |
24/10/2012 |
0.79
|
10,000 | 0.81 | 0.81 | 0.79 | 0 | 0 | 0 |
23/10/2012 |
0.81
|
11,000 | 0.79 | 0.81 | 0.79 | 0 | 0 | 0 |
22/10/2012 |
0.79
|
4,200 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 |
19/10/2012 |
0.79
|
1,400 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 |
18/10/2012 |
0.79
|
0 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 |
17/10/2012 |
0.79
|
0 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 |
16/10/2012 |
0.79
|
0 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 |
15/10/2012 |
0.79
|
0 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 |
12/10/2012 |
0.79
|
0 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 |
11/10/2012 |
0.79
|
200 | 0.83 | 0.83 | 0.79 | 0 | 0 | 0 |
10/10/2012 |
0.83
|
7,300 | 0.81 | 0.83 | 0.79 | 0 | 0 | 0 |
09/10/2012 |
0.81
|
0 | 0.81 | 0.81 | 0.81 | 0 | 0 | 0 |
08/10/2012 |
0.81
|
14,400 | 0.83 | 0.83 | 0.81 | 0 | 0 | 0 |
05/10/2012 |
0.83
|
100 | 0.81 | 0.83 | 0.83 | 0 | 0 | 0 |
04/10/2012 |
0.81
|
200 | 0.79 | 0.81 | 0.81 | 0 | 0 | 0 |
03/10/2012 |
0.79
|
100 | 0.77 | 0.79 | 0.79 | 0 | 0 | 0 |
02/10/2012 |
0.77
|
700 | 0.77 | 0.77 | 0.73 | 0 | 0 | 0 |
01/10/2012 |
0.77
|
200 | 0.79 | 0.79 | 0.77 | 0 | 0 | 0 |
28/09/2012 |
0.79
|
100 | 0.77 | 0.79 | 0.79 | 0 | 0 | 0 |
27/09/2012 |
0.77
|
1,100 | 0.73 | 0.77 | 0.71 | 0 | 0 | 0 |
26/09/2012 |
0.73
|
1,200 | 0.73 | 0.73 | 0.71 | 0 | 0 | 0 |
25/09/2012 |
0.73
|
11,800 | 0.73 | 0.73 | 0.69 | 0 | 0 | 0 |
24/09/2012 |
0.73
|
11,500 | 0.77 | 0.77 | 0.73 | 0 | 0 | 0 |
21/09/2012 |
0.77
|
200 | 0.79 | 0.79 | 0.77 | 0 | 0 | 0 |
20/09/2012 |
0.79
|
11,500 | 0.81 | 0.81 | 0.79 | 0 | 0 | 0 |
19/09/2012 |
0.81
|
100 | 0.85 | 0.85 | 0.81 | 0 | 0 | 0 |
18/09/2012 |
0.85
|
20,300 | 0.91 | 0.93 | 0.85 | 0 | 0 | 0 |
17/09/2012 |
0.91
|
5,000 | 0.93 | 0.93 | 0.91 | 0 | 0 | 0 |
14/09/2012 |
0.93
|
10,200 | 0.97 | 0.99 | 0.93 | 0 | 0 | 0 |
13/09/2012 |
0.97
|
200 | 0.93 | 0.97 | 0.97 | 0 | 0 | 0 |