Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-1.20 | -11.54% | 3,045,800 | -25,900 | -0.2 |
9.12
10.40
9.20
|
2 tháng
(2024-09-16) |
-0.20 | -2.13% | 8,311,500 | 351,900 | 3.4 |
9.12
10.45
9.20
|
3 tháng
(2024-08-15) |
-2.55 | -21.70% | 11,195,900 | 344,100 | 3.3 |
9.12
12.10
9.20
|
6 tháng
(2024-05-17) |
-5.55 | -37.63% | 17,230,000 | 82,000 | -0.3 |
9.12
14.75
9.20
|
12 tháng
(2023-11-20) |
-0.85 | -8.46% | 70,131,900 | 3,629,400 | 51.1 |
9.12
15.75
9.20
|
24 tháng
(2022-11-24) |
5.46 | 145.99% | 502,729,300 | 2,702,371 | 45.3 |
3.74
15.75
9.20
|
36 tháng
(2021-11-29) |
-9.21 | -50.02% | 1,067,054,800 | 4,013,233 | 58.4 |
2.52
20.70
9.20
|
60 tháng
(2019-12-10) |
3.31 | 56.17% | 1,738,093,940 | 4,193,413 | 61.0 |
2.52
20.70
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/11/2012 |
1.04
|
2,200 | 1.04 | 1.09 | 0.99 | 0 | 0 | 0 |
02/11/2012 |
1.04
|
29,500 | 1.09 | 1.09 | 1.04 | 0 | 0 | 0 |
01/11/2012 |
1.09
|
4,500 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 |
31/10/2012 |
1.09
|
6,200 | 1.09 | 1.09 | 1.04 | 0 | 0 | 0 |
30/10/2012 |
1.09
|
10,100 | 1.04 | 1.09 | 1.09 | 0 | 0 | 0 |
29/10/2012 |
1.04
|
20,900 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 |
26/10/2012 |
1.04
|
6,200 | 1.09 | 1.15 | 1.04 | 0 | 0 | 0 |
25/10/2012 |
1.09
|
3,000 | 1.15 | 1.15 | 1.09 | 0 | 0 | 0 |
24/10/2012 |
1.15
|
13,300 | 1.15 | 1.20 | 1.09 | 0 | 0 | 0 |
23/10/2012 |
1.15
|
6,300 | 1.20 | 1.20 | 1.15 | 0 | 100 | -0.0 |
22/10/2012 |
1.20
|
7,800 | 1.20 | 1.20 | 1.15 | 0 | 0 | 0 |
19/10/2012 |
1.20
|
6,200 | 1.26 | 1.26 | 1.20 | 0 | 0 | 0 |
18/10/2012 |
1.26
|
7,300 | 1.31 | 1.31 | 1.26 | 0 | 0 | 0 |
17/10/2012 |
1.31
|
600 | 1.31 | 1.31 | 1.26 | 0 | 0 | 0 |
16/10/2012 |
1.31
|
14,700 | 1.31 | 1.31 | 1.26 | 0 | 0 | 0 |
15/10/2012 |
1.31
|
1,000 | 1.37 | 1.37 | 1.31 | 0 | 0 | 0 |
12/10/2012 |
1.37
|
6,000 | 1.37 | 1.42 | 1.31 | 0 | 0 | 0 |
11/10/2012 |
1.37
|
3,200 | 1.37 | 1.37 | 1.31 | 0 | 0 | 0 |
10/10/2012 |
1.37
|
200 | 1.42 | 1.42 | 1.37 | 0 | 0 | 0 |
09/10/2012 |
1.42
|
200 | 1.37 | 1.42 | 1.37 | 0 | 0 | 0 |
08/10/2012 |
1.37
|
1,000 | 1.31 | 1.37 | 1.26 | 0 | 0 | 0 |
05/10/2012 |
1.31
|
2,100 | 1.37 | 1.37 | 1.31 | 0 | 0 | 0 |
04/10/2012 |
1.37
|
0 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 |
03/10/2012 |
1.37
|
1,200 | 1.37 | 1.37 | 1.31 | 0 | 0 | 0 |
02/10/2012 |
1.37
|
100 | 1.31 | 1.37 | 1.37 | 0 | 0 | 0 |
01/10/2012 |
1.31
|
0 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
28/09/2012 |
1.31
|
2,300 | 1.31 | 1.31 | 1.26 | 0 | 0 | 0 |
27/09/2012 |
1.31
|
700 | 1.37 | 1.37 | 1.31 | 0 | 0 | 0 |
26/09/2012 |
1.37
|
1,900 | 1.37 | 1.37 | 1.31 | 0 | 0 | 0 |
25/09/2012 |
1.37
|
0 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 |
24/09/2012 |
1.37
|
4,100 | 1.37 | 1.37 | 1.31 | 0 | 0 | 0 |
21/09/2012 |
1.37
|
1,900 | 1.31 | 1.37 | 1.31 | 0 | 0 | 0 |
20/09/2012 |
1.31
|
1,200 | 1.31 | 1.31 | 1.26 | 0 | 0 | 0 |
19/09/2012 |
1.31
|
10,300 | 1.37 | 1.37 | 1.31 | 0 | 0 | 0 |
18/09/2012 |
1.37
|
5,600 | 1.42 | 1.42 | 1.37 | 0 | 0 | 0 |
17/09/2012 |
1.42
|
6,700 | 1.48 | 1.48 | 1.42 | 0 | 0 | 0 |
14/09/2012 |
1.48
|
4,900 | 1.48 | 1.53 | 1.42 | 300 | 0 | 0.0 |
13/09/2012 |
1.48
|
10,000 | 1.53 | 1.53 | 1.48 | 0 | 0 | 0 |
12/09/2012 |
1.53
|
200 | 1.53 | 1.59 | 1.53 | 0 | 0 | 0 |
11/09/2012 |
1.53
|
6,000 | 1.48 | 1.53 | 1.42 | 0 | 0 | 0 |
10/09/2012 |
1.48
|
1,400 | 1.53 | 1.53 | 1.48 | 0 | 0 | 0 |
07/09/2012 |
1.53
|
1,200 | 1.59 | 1.59 | 1.48 | 0 | 0 | 0 |
06/09/2012 |
1.59
|
3,200 | 1.70 | 1.70 | 1.59 | 0 | 0 | 0 |
05/09/2012 |
1.70
|
2,100 | 1.70 | 1.70 | 1.59 | 0 | 0 | 0 |
04/09/2012 |
1.70
|
100 | 1.64 | 1.70 | 1.70 | 0 | 0 | 0 |
31/08/2012 |
1.64
|
2,400 | 1.70 | 1.70 | 1.59 | 0 | 0 | 0 |
30/08/2012 |
1.70
|
3,400 | 1.59 | 1.70 | 1.59 | 0 | 0 | 0 |
29/08/2012 |
1.59
|
11,500 | 1.53 | 1.59 | 1.48 | 0 | 0 | 0 |
28/08/2012 |
1.53
|
17,500 | 1.48 | 1.53 | 1.42 | 0 | 0 | 0 |
27/08/2012 |
1.48
|
9,700 | 1.53 | 1.53 | 1.48 | 0 | 0 | 0 |
24/08/2012 |
1.53
|
11,800 | 1.48 | 1.53 | 1.42 | 0 | 0 | 0 |
23/08/2012 |
1.48
|
15,700 | 1.59 | 1.59 | 1.48 | 0 | 0 | 0 |
22/08/2012 |
1.59
|
8,200 | 1.70 | 1.70 | 1.59 | 0 | 0 | 0 |
21/08/2012 |
1.70
|
6,900 | 1.81 | 1.86 | 1.70 | 0 | 0 | 0 |
20/08/2012 |
1.81
|
11,500 | 1.75 | 1.81 | 1.81 | 0 | 0 | 0 |
17/08/2012 |
1.75
|
1,900 | 1.86 | 1.86 | 1.75 | 0 | 0 | 0 |
16/08/2012 |
1.86
|
1,000 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 |
15/08/2012 |
1.86
|
3,500 | 1.86 | 1.86 | 1.75 | 0 | 0 | 0 |
14/08/2012 |
1.86
|
9,600 | 1.75 | 1.86 | 1.81 | 0 | 0 | 0 |
13/08/2012 |
1.75
|
5,400 | 1.81 | 1.81 | 1.70 | 0 | 0 | 0 |
10/08/2012 |
1.81
|
9,500 | 1.92 | 1.92 | 1.81 | 0 | 0 | 0 |
09/08/2012 |
1.92
|
100 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
08/08/2012 |
1.92
|
1,300 | 1.86 | 1.92 | 1.86 | 0 | 0 | 0 |
07/08/2012 |
1.86
|
1,800 | 1.92 | 1.97 | 1.86 | 0 | 0 | 0 |
06/08/2012 |
1.92
|
37,700 | 1.81 | 1.92 | 1.86 | 0 | 0 | 0 |
03/08/2012 |
1.81
|
13,900 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |
02/08/2012 |
1.81
|
8,300 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |
01/08/2012 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |
31/07/2012 |
1.81
|
3,900 | 1.75 | 1.81 | 1.64 | 0 | 0 | 0 |
30/07/2012 |
1.75
|
3,000 | 1.75 | 1.75 | 1.64 | 0 | 0 | 0 |
27/07/2012 |
1.75
|
13,400 | 1.75 | 1.75 | 1.64 | 0 | 0 | 0 |
26/07/2012 |
1.75
|
1,200 | 1.70 | 1.75 | 1.75 | 0 | 0 | 0 |
25/07/2012 |
1.70
|
8,300 | 1.75 | 1.75 | 1.70 | 0 | 0 | 0 |
24/07/2012 |
1.75
|
7,700 | 1.86 | 1.86 | 1.75 | 0 | 0 | 0 |
23/07/2012 |
1.86
|
25,800 | 1.92 | 1.92 | 1.81 | 0 | 0 | 0 |
20/07/2012 |
1.92
|
20,700 | 1.92 | 2.02 | 1.81 | 0 | 0 | 0 |
19/07/2012 |
1.92
|
13,400 | 1.81 | 1.92 | 1.70 | 0 | 0 | 0 |
18/07/2012 |
1.81
|
20,500 | 1.70 | 1.81 | 1.81 | 0 | 0 | 0 |
17/07/2012 |
1.70
|
8,900 | 1.59 | 1.70 | 1.64 | 0 | 0 | 0 |
16/07/2012 |
1.59
|
16,300 | 1.53 | 1.59 | 1.59 | 0 | 0 | 0 |
13/07/2012 |
1.53
|
59,600 | 1.53 | 1.53 | 1.42 | 0 | 0 | 0 |
12/07/2012 |
1.53
|
11,500 | 1.48 | 1.53 | 1.42 | 0 | 0 | 0 |
11/07/2012 |
1.48
|
2,900 | 1.48 | 1.53 | 1.42 | 0 | 0 | 0 |
10/07/2012 |
1.48
|
3,300 | 1.53 | 1.53 | 1.48 | 0 | 0 | 0 |
09/07/2012 |
1.53
|
3,400 | 1.64 | 1.64 | 1.53 | 200 | 0 | 0.0 |
06/07/2012 |
1.64
|
11,400 | 1.75 | 1.75 | 1.64 | 0 | 0 | 0 |
05/07/2012 |
1.75
|
1,700 | 1.64 | 1.75 | 1.64 | 0 | 0 | 0 |
04/07/2012 |
1.64
|
900 | 1.75 | 1.86 | 1.64 | 0 | 0 | 0 |
03/07/2012 |
1.75
|
2,800 | 1.86 | 1.97 | 1.75 | 0 | 0 | 0 |
02/07/2012 |
1.86
|
100 | 1.97 | 1.97 | 1.86 | 0 | 0 | 0 |
29/06/2012 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 |
28/06/2012 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 |
27/06/2012 |
1.97
|
2,800 | 2.08 | 2.13 | 1.97 | 0 | 0 | 0 |
26/06/2012 |
2.08
|
1,500 | 2.13 | 2.13 | 2.02 | 0 | 0 | 0 |
25/06/2012 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 |
22/06/2012 |
2.13
|
4,500 | 2.13 | 2.13 | 2.02 | 0 | 0 | 0 |
21/06/2012 |
2.13
|
3,200 | 2.13 | 2.13 | 2.02 | 0 | 0 | 0 |
20/06/2012 |
2.13
|
5,100 | 2.13 | 2.19 | 2.02 | 0 | 0 | 0 |
19/06/2012 |
2.13
|
300 | 2.19 | 2.19 | 2.08 | 0 | 0 | 0 |
18/06/2012 |
2.19
|
4,800 | 2.19 | 2.24 | 2.08 | 0 | 0 | 0 |