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) |
-0.06 | -0.67% | 4,192,500 | -50,200 | -0.5 |
8.76
9.48
8.94
|
2 tháng
(2024-07-22) |
0.41 | 4.81% | 10,541,600 | -94,780 | -0.9 |
8.31
9.63
8.94
|
3 tháng
(2024-06-21) |
0.31 | 3.59% | 19,737,500 | -149,220 | -1.4 |
8.20
9.63
8.94
|
6 tháng
(2024-03-25) |
1.25 | 16.25% | 39,513,100 | -169,220 | -1.6 |
6.56
9.63
8.94
|
12 tháng
(2023-09-25) |
0.11 | 1.25% | 74,036,500 | -556,620 | -4.8 |
6.40
9.63
8.94
|
24 tháng
(2022-09-30) |
1.64 | 22.47% | 150,541,500 | -135,122 | -1.2 |
3.53
11.05
8.94
|
36 tháng
(2021-10-05) |
2.97 | 49.84% | 374,790,000 | -465,909 | -8.0 |
3.53
17.97
8.94
|
60 tháng
(2019-10-16) |
5.07 | 130.96% | 467,507,370 | -12,296,869 | -96.4 |
2.87
17.97
8.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
1.20
|
86,100 | 1.20 | 1.22 | 1.15 | 0 | 0 | 0 |
30/01/2013 |
1.20
|
187,070 | 1.22 | 1.24 | 1.15 | 0 | 0 | 0 |
29/01/2013 |
1.22
|
121,620 | 1.24 | 1.27 | 1.17 | 0 | 0 | 0 |
28/01/2013 |
1.24
|
329,340 | 1.20 | 1.27 | 1.24 | 30,000 | 0 | 0.2 |
25/01/2013 |
1.20
|
333,050 | 1.13 | 1.20 | 1.20 | 0 | 10 | -0 |
24/01/2013 |
1.13
|
135,550 | 1.05 | 1.13 | 1.10 | 0 | 0 | 0 |
23/01/2013 |
1.05
|
41,510 | 1.03 | 1.05 | 0.98 | 0 | 0 | 0 |
22/01/2013 |
1.03
|
92,070 | 1.10 | 1.10 | 1.03 | 0 | 0 | 0 |
21/01/2013 |
1.10
|
24,720 | 1.10 | 1.13 | 1.03 | 0 | 0 | 0 |
18/01/2013 |
1.10
|
52,730 | 1.15 | 1.15 | 1.08 | 0 | 0 | 0 |
17/01/2013 |
1.15
|
102,220 | 1.15 | 1.20 | 1.13 | 0 | 0 | 0 |
16/01/2013 |
1.15
|
118,390 | 1.08 | 1.15 | 1.10 | 0 | 0 | 0 |
15/01/2013 |
1.08
|
147,090 | 1.03 | 1.08 | 1.03 | 0 | 0 | 0 |
14/01/2013 |
1.03
|
103,430 | 1.03 | 1.03 | 1.01 | 0 | 0 | 0 |
11/01/2013 |
1.03
|
101,360 | 1.01 | 1.05 | 0.98 | 0 | 0 | 0 |
10/01/2013 |
1.01
|
40,080 | 1.03 | 1.05 | 0.98 | 0 | 0 | 0 |
09/01/2013 |
1.03
|
50,910 | 1.08 | 1.10 | 1.03 | 0 | 0 | 0 |
08/01/2013 |
1.08
|
54,790 | 1.08 | 1.10 | 1.05 | 0 | 0 | 0 |
07/01/2013 |
1.08
|
140,450 | 1.05 | 1.10 | 1.05 | 10 | 0 | 0.0 |
04/01/2013 |
1.05
|
129,460 | 1.08 | 1.10 | 1.05 | 0 | 0 | 0 |
03/01/2013 |
1.08
|
219,750 | 1.13 | 1.15 | 1.08 | 0 | 0 | 0 |
02/01/2013 |
1.13
|
104,900 | 1.08 | 1.13 | 1.10 | 0 | 0 | 0 |
28/12/2012 |
1.08
|
54,300 | 1.10 | 1.15 | 1.08 | 95,790 | 0 | 0.4 |
27/12/2012 |
1.10
|
152,070 | 1.05 | 1.10 | 1.05 | 0 | 0 | 0 |
26/12/2012 |
1.05
|
85,410 | 1.10 | 1.10 | 1.05 | 0 | 0 | 0 |
25/12/2012 |
1.10
|
32,380 | 1.10 | 1.13 | 1.05 | 0 | 0 | 0 |
24/12/2012 |
1.10
|
67,160 | 1.15 | 1.15 | 1.10 | 0 | 0 | 0 |
21/12/2012 |
1.15
|
335,260 | 1.10 | 1.15 | 1.10 | 0 | 0 | 0 |
20/12/2012 |
1.10
|
12,230 | 1.05 | 1.10 | 1.10 | 0 | 0 | 0 |
19/12/2012 |
1.05
|
47,000 | 1.01 | 1.05 | 1.05 | 0 | 0 | 0 |
18/12/2012 |
1.01
|
59,250 | 0.96 | 1.01 | 1.01 | 0 | 0 | 0 |
17/12/2012 |
0.96
|
71,870 | 0.93 | 0.96 | 0.93 | 0 | 0 | 0 |
14/12/2012 |
0.93
|
55,450 | 0.91 | 0.93 | 0.91 | 0 | 0 | 0 |
13/12/2012 |
0.91
|
65,010 | 0.93 | 0.93 | 0.91 | 0 | 0 | 0 |
12/12/2012 |
0.93
|
41,240 | 0.93 | 0.93 | 0.91 | 0 | 0 | 0 |
11/12/2012 |
0.93
|
52,800 | 0.93 | 0.96 | 0.91 | 0 | 0 | 0 |
10/12/2012 |
0.93
|
19,960 | 0.91 | 0.93 | 0.89 | 0 | 0 | 0 |
07/12/2012 |
0.91
|
10,710 | 0.93 | 0.93 | 0.91 | 0 | 0 | 0 |
06/12/2012 |
0.93
|
8,150 | 0.93 | 0.93 | 0.91 | 0 | 0 | 0 |
05/12/2012 |
0.93
|
16,850 | 0.91 | 0.93 | 0.89 | 0 | 0 | 0 |
04/12/2012 |
0.91
|
16,890 | 0.89 | 0.91 | 0.86 | 182,750 | 0 | 0.7 |
03/12/2012 |
0.89
|
11,320 | 0.91 | 0.91 | 0.89 | 0 | 0 | 0 |
30/11/2012 |
0.91
|
3,580 | 0.91 | 0.91 | 0.89 | 0 | 0 | 0 |
29/11/2012 |
0.91
|
117,580 | 0.89 | 0.91 | 0.86 | 0 | 0 | 0 |
28/11/2012 |
0.89
|
17,010 | 0.89 | 0.91 | 0.89 | 0 | 0 | 0 |
27/11/2012 |
0.89
|
8,150 | 0.91 | 0.91 | 0.89 | 0 | 0 | 0 |
26/11/2012 |
0.91
|
21,220 | 0.91 | 0.93 | 0.89 | 101,000 | 0 | 0.4 |
23/11/2012 |
0.91
|
17,280 | 0.93 | 0.96 | 0.91 | 0 | 0 | 0 |
22/11/2012 |
0.93
|
2,490 | 0.93 | 0.93 | 0.91 | 0 | 0 | 0 |
21/11/2012 |
0.93
|
49,910 | 0.96 | 0.96 | 0.91 | 0 | 0 | 0 |
20/11/2012 |
0.96
|
62,010 | 0.96 | 0.96 | 0.91 | 0 | 0 | 0 |
19/11/2012 |
0.96
|
20 | 0.96 | 0.96 | 0.91 | 0 | 0 | 0 |
16/11/2012 |
0.96
|
810 | 0.96 | 0.96 | 0.96 | 89,000 | 0 | 0.3 |
15/11/2012 |
0.96
|
11,410 | 0.96 | 0.96 | 0.93 | 0 | 0 | 0 |
14/11/2012 |
0.96
|
18,210 | 0.93 | 0.96 | 0.91 | 0 | 0 | 0 |
13/11/2012 |
0.93
|
89,810 | 0.91 | 0.93 | 0.89 | 0 | 0 | 0 |
12/11/2012 |
0.91
|
32,510 | 0.93 | 0.96 | 0.91 | 0 | 0 | 0 |
09/11/2012 |
0.93
|
2,320 | 0.93 | 0.96 | 0.93 | 0 | 0 | 0 |
08/11/2012 |
0.93
|
15,470 | 0.91 | 0.93 | 0.91 | 0 | 0 | 0 |
07/11/2012 |
0.91
|
4,800 | 0.96 | 0.96 | 0.91 | 0 | 0 | 0 |
06/11/2012 |
0.96
|
3,010 | 0.93 | 0.96 | 0.91 | 0 | 0 | 0 |
05/11/2012 |
0.93
|
3,060 | 0.91 | 0.93 | 0.93 | 0 | 0 | 0 |
02/11/2012 |
0.91
|
79,710 | 0.96 | 0.96 | 0.91 | 0 | 0 | 0 |
01/11/2012 |
0.96
|
16,830 | 0.98 | 0.98 | 0.96 | 0 | 0 | 0 |
31/10/2012 |
0.98
|
29,000 | 0.98 | 0.98 | 0.96 | 0 | 0 | 0 |
30/10/2012 |
0.98
|
2,910 | 0.96 | 0.98 | 0.96 | 98,370 | 0 | 0.4 |
29/10/2012 |
0.96
|
5,640 | 0.96 | 0.96 | 0.93 | 0 | 0 | 0 |
26/10/2012 |
0.96
|
6,230 | 0.98 | 1.01 | 0.93 | 0 | 0 | 0 |
25/10/2012 |
0.98
|
22,060 | 0.98 | 1.01 | 0.93 | 0 | 0 | 0 |
24/10/2012 |
0.98
|
29,970 | 1.01 | 1.01 | 0.96 | 0 | 0 | 0 |
23/10/2012 |
1.01
|
42,560 | 0.98 | 1.01 | 0.96 | 158,420 | 0 | 0.6 |
22/10/2012 |
0.98
|
70,000 | 1.01 | 1.01 | 0.96 | 0 | 0 | 0 |
19/10/2012 |
1.01
|
109,370 | 1.01 | 1.05 | 0.96 | 0 | 0 | 0 |
18/10/2012 |
1.01
|
77,890 | 0.96 | 1.01 | 0.98 | 0 | 0 | 0 |
17/10/2012 |
0.96
|
52,090 | 0.93 | 0.96 | 0.96 | 0 | 1,000 | -0.0 |
16/10/2012 |
0.93
|
3,020 | 0.91 | 0.93 | 0.93 | 0 | 0 | 0 |
15/10/2012 |
0.91
|
117,070 | 0.89 | 0.91 | 0.89 | 0 | 0 | 0 |
12/10/2012 |
0.89
|
9,750 | 0.86 | 0.89 | 0.89 | 0 | 0 | 0 |
11/10/2012 |
0.86
|
11,620 | 0.84 | 0.86 | 0.86 | 0 | 0 | 0 |
10/10/2012 |
0.84
|
22,450 | 0.81 | 0.84 | 0.79 | 0 | 0 | 0 |
09/10/2012 |
0.81
|
10,550 | 0.81 | 0.84 | 0.79 | 0 | 0 | 0 |
08/10/2012 |
0.81
|
16,820 | 0.81 | 0.84 | 0.81 | 0 | 0 | 0 |
05/10/2012 |
0.81
|
53,480 | 0.81 | 0.81 | 0.79 | 0 | 0 | 0 |
04/10/2012 |
0.81
|
32,270 | 0.84 | 0.84 | 0.81 | 0 | 0 | 0 |
03/10/2012 |
0.84
|
20 | 0.84 | 0.84 | 0.84 | 0 | 0 | 0 |
02/10/2012 |
0.84
|
1,830 | 0.86 | 0.86 | 0.84 | 0 | 0 | 0 |
01/10/2012 |
0.86
|
2,030 | 0.89 | 0.89 | 0.86 | 0 | 0 | 0 |
28/09/2012 |
0.89
|
1,530 | 0.89 | 0.89 | 0.89 | 0 | 1,000 | -0.0 |
27/09/2012 |
0.89
|
2,010 | 0.89 | 0.89 | 0.86 | 0 | 0 | 0 |
26/09/2012 |
0.89
|
27,880 | 0.89 | 0.89 | 0.86 | 0 | 0 | 0 |
25/09/2012 |
0.89
|
11,170 | 0.91 | 0.91 | 0.89 | 0 | 0 | 0 |
24/09/2012 |
0.91
|
150 | 0.89 | 0.91 | 0.91 | 0 | 0 | 0 |
21/09/2012 |
0.89
|
22,490 | 0.86 | 0.89 | 0.84 | 0 | 0 | 0 |
20/09/2012 |
0.86
|
22,150 | 0.89 | 0.91 | 0.86 | 0 | 0 | 0 |
19/09/2012 |
0.89
|
10,290 | 0.91 | 0.91 | 0.89 | 0 | 0 | 0 |
18/09/2012 |
0.91
|
12,930 | 0.93 | 0.93 | 0.91 | 0 | 0 | 0 |
17/09/2012 |
0.93
|
12,260 | 0.91 | 0.93 | 0.91 | 0 | 0 | 0 |
14/09/2012 |
0.91
|
6,430 | 0.89 | 0.91 | 0.91 | 0 | 30 | -0.0 |
13/09/2012 |
0.89
|
38,810 | 0.86 | 0.89 | 0.84 | 0 | 0 | 0 |
12/09/2012 |
0.86
|
70,670 | 0.89 | 0.91 | 0.86 | 0 | 0 | 0 |