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) |
0.12 | 2.21% | 767,600 | -2,000 | -0.0 |
5.36
5.68
5.54
|
2 tháng
(2024-09-16) |
-0.06 | -1.07% | 1,701,500 | -1,100 | -0.0 |
5.36
5.68
5.54
|
3 tháng
(2024-08-15) |
0.22 | 4.05% | 3,139,800 | -5,300 | -0.0 |
5.28
5.69
5.54
|
6 tháng
(2024-05-17) |
-0.72 | -11.52% | 8,852,900 | -18,791 | -0.1 |
5.19
6.39
5.54
|
12 tháng
(2023-11-20) |
-0.69 | -11.12% | 26,808,300 | -29,391 | -0.2 |
5.19
6.82
5.54
|
24 tháng
(2022-11-24) |
0.35 | 6.81% | 108,402,900 | -631,881 | -7.9 |
5.14
10.14
5.54
|
36 tháng
(2021-11-29) |
-9.38 | -62.87% | 214,121,600 | -191,361 | 2.2 |
4.54
16.51
5.54
|
60 tháng
(2019-12-10) |
-2.35 | -29.75% | 395,999,890 | -147,141 | 2.5 |
4.54
20.07
5.54
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/10/2012 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
30/10/2012 |
1.13
|
200 | 1.07 | 1.13 | 1.13 | 0 | 0 | 0 |
29/10/2012 |
1.07
|
3,500 | 1.01 | 1.07 | 0.95 | 0 | 0 | 0 |
26/10/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 |
25/10/2012 |
1.01
|
1,200 | 1.01 | 1.01 | 0.95 | 0 | 0 | 0 |
24/10/2012 |
1.01
|
1,800 | 1.01 | 1.01 | 0.95 | 0 | 0 | 0 |
23/10/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 |
22/10/2012 |
1.01
|
0 | 1.07 | 1.01 | 1.01 | 0 | 0 | 0 |
19/10/2012 |
1.07
|
3,200 | 1.01 | 1.07 | 0.95 | 0 | 0 | 0 |
18/10/2012 |
1.01
|
300 | 1.04 | 1.10 | 0.98 | 0 | 0 | 0 |
17/10/2012 |
1.04
|
1,300 | 0.98 | 1.04 | 0.98 | 0 | 0 | 0 |
16/10/2012 |
0.98
|
10,700 | 1.01 | 1.01 | 0.98 | 0 | 0 | 0 |
15/10/2012 |
1.01
|
16,500 | 1.07 | 1.10 | 1.01 | 0 | 0 | 0 |
12/10/2012 |
1.07
|
100 | 1.13 | 1.13 | 1.07 | 0 | 0 | 0 |
11/10/2012 |
1.13
|
500 | 1.19 | 1.19 | 1.13 | 0 | 0 | 0 |
10/10/2012 |
1.19
|
0 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 |
09/10/2012 |
1.19
|
100 | 1.25 | 1.25 | 1.19 | 0 | 0 | 0 |
08/10/2012 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
05/10/2012 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
04/10/2012 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
03/10/2012 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
02/10/2012 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
01/10/2012 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
28/09/2012 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
27/09/2012 |
1.25
|
100 | 1.22 | 1.25 | 1.25 | 0 | 0 | 0 |
26/09/2012 |
1.22
|
100 | 1.19 | 1.22 | 1.22 | 0 | 0 | 0 |
25/09/2012 |
1.19
|
100 | 1.16 | 1.19 | 1.19 | 0 | 0 | 0 |
24/09/2012 |
1.16
|
100 | 1.13 | 1.16 | 1.16 | 0 | 0 | 0 |
21/09/2012 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
20/09/2012 |
1.13
|
6,900 | 1.13 | 1.13 | 1.07 | 0 | 0 | 0 |
19/09/2012 |
1.13
|
2,200 | 1.16 | 1.16 | 1.13 | 0 | 0 | 0 |
18/09/2012 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
17/09/2012 |
1.16
|
7,300 | 1.22 | 1.22 | 1.16 | 0 | 0 | 0 |
14/09/2012 |
1.22
|
5,800 | 1.19 | 1.22 | 1.13 | 0 | 0 | 0 |
13/09/2012 |
1.19
|
17,500 | 1.25 | 1.25 | 1.19 | 0 | 0 | 0 |
12/09/2012 |
1.25
|
500 | 1.34 | 1.34 | 1.25 | 0 | 0 | 0 |
11/09/2012 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
10/09/2012 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
07/09/2012 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
06/09/2012 |
1.34
|
1,100 | 1.34 | 1.34 | 1.25 | 0 | 0 | 0 |
05/09/2012 |
1.34
|
1,500 | 1.40 | 1.40 | 1.34 | 0 | 0 | 0 |
04/09/2012 |
1.40
|
4,100 | 1.49 | 1.49 | 1.40 | 0 | 0 | 0 |
31/08/2012 |
1.49
|
100 | 1.40 | 1.49 | 1.49 | 0 | 0 | 0 |
30/08/2012 |
1.40
|
100 | 1.31 | 1.40 | 1.40 | 0 | 0 | 0 |
29/08/2012 |
1.31
|
2,200 | 1.25 | 1.31 | 1.28 | 0 | 0 | 0 |
28/08/2012 |
1.25
|
100 | 1.19 | 1.25 | 1.25 | 0 | 0 | 0 |
27/08/2012 |
1.19
|
3,300 | 1.25 | 1.25 | 1.19 | 0 | 0 | 0 |
24/08/2012 |
1.25
|
5,100 | 1.19 | 1.25 | 1.13 | 0 | 0 | 0 |
23/08/2012 |
1.19
|
13,100 | 1.28 | 1.28 | 1.19 | 0 | 0 | 0 |
22/08/2012 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
21/08/2012 |
1.28
|
10,600 | 1.37 | 1.37 | 1.28 | 0 | 0 | 0 |
20/08/2012 |
1.37
|
8,100 | 1.34 | 1.37 | 1.31 | 0 | 0 | 0 |
17/08/2012 |
1.34
|
10,100 | 1.28 | 1.34 | 1.28 | 0 | 0 | 0 |
16/08/2012 |
1.28
|
600 | 1.31 | 1.31 | 1.28 | 0 | 0 | 0 |
15/08/2012 |
1.31
|
1,300 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
14/08/2012 |
1.31
|
10,500 | 1.28 | 1.34 | 1.31 | 0 | 0 | 0 |
13/08/2012 |
1.28
|
100 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
10/08/2012 |
1.28
|
20,700 | 1.31 | 1.31 | 1.22 | 0 | 0 | 0 |
09/08/2012 |
1.31
|
8,700 | 1.31 | 1.34 | 1.22 | 0 | 0 | 0 |
08/08/2012 |
1.31
|
200 | 1.31 | 1.31 | 1.31 | 0 | 200 | -0.0 |
07/08/2012 |
1.31
|
4,700 | 1.40 | 1.40 | 1.31 | 0 | 0 | 0 |
06/08/2012 |
1.40
|
1,200 | 1.31 | 1.40 | 1.25 | 0 | 0 | 0 |
03/08/2012 |
1.31
|
1,900 | 1.34 | 1.34 | 1.28 | 0 | 0 | 0 |
02/08/2012 |
1.34
|
2,400 | 1.37 | 1.40 | 1.34 | 0 | 0 | 0 |
01/08/2012 |
1.37
|
1,100 | 1.40 | 1.46 | 1.31 | 0 | 0 | 0 |
31/07/2012 |
1.40
|
7,100 | 1.40 | 1.40 | 1.31 | 0 | 0 | 0 |
30/07/2012 |
1.40
|
1,300 | 1.46 | 1.46 | 1.37 | 0 | 0 | 0 |
27/07/2012 |
1.46
|
300 | 1.46 | 1.46 | 1.37 | 0 | 0 | 0 |
26/07/2012 |
1.46
|
900 | 1.40 | 1.49 | 1.37 | 0 | 0 | 0 |
25/07/2012 |
1.40
|
1,200 | 1.43 | 1.52 | 1.37 | 0 | 0 | 0 |
24/07/2012 |
1.43
|
500 | 1.52 | 1.52 | 1.43 | 0 | 0 | 0 |
23/07/2012 |
1.52
|
100 | 1.61 | 1.61 | 1.52 | 0 | 0 | 0 |
20/07/2012 |
1.61
|
5,500 | 1.61 | 1.70 | 1.52 | 0 | 0 | 0 |
19/07/2012 |
1.61
|
1,000 | 1.52 | 1.61 | 1.52 | 0 | 0 | 0 |
18/07/2012 |
1.52
|
4,700 | 1.49 | 1.55 | 1.40 | 0 | 0 | 0 |
17/07/2012 |
1.49
|
3,600 | 1.55 | 1.55 | 1.43 | 200 | 0 | 0.0 |
16/07/2012 |
1.55
|
3,100 | 1.58 | 1.58 | 1.49 | 0 | 0 | 0 |
13/07/2012 |
1.58
|
1,200 | 1.55 | 1.61 | 1.55 | 0 | 0 | 0 |
12/07/2012 |
1.55
|
1,500 | 1.55 | 1.55 | 1.52 | 0 | 0 | 0 |
11/07/2012 |
1.55
|
1,700 | 1.46 | 1.55 | 1.49 | 0 | 0 | 0 |
10/07/2012 |
1.46
|
8,000 | 1.46 | 1.46 | 1.34 | 0 | 0 | 0 |
09/07/2012 |
1.46
|
3,600 | 1.40 | 1.46 | 1.34 | 0 | 0 | 0 |
06/07/2012 |
1.40
|
1,900 | 1.40 | 1.40 | 1.37 | 0 | 0 | 0 |
05/07/2012 |
1.40
|
1,000 | 1.43 | 1.43 | 1.40 | 0 | 0 | 0 |
04/07/2012 |
1.43
|
1,300 | 1.43 | 1.46 | 1.34 | 0 | 0 | 0 |
03/07/2012 |
1.43
|
800 | 1.43 | 1.43 | 1.37 | 0 | 0 | 0 |
02/07/2012 |
1.43
|
800 | 1.49 | 1.49 | 1.43 | 0 | 0 | 0 |
29/06/2012 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
28/06/2012 |
1.49
|
5,500 | 1.49 | 1.49 | 1.40 | 0 | 0 | 0 |
27/06/2012 |
1.49
|
3,500 | 1.49 | 1.49 | 1.40 | 0 | 0 | 0 |
26/06/2012 |
1.49
|
3,100 | 1.58 | 1.58 | 1.49 | 0 | 0 | 0 |
25/06/2012 |
1.58
|
1,200 | 1.55 | 1.58 | 1.49 | 0 | 0 | 0 |
22/06/2012 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 |
21/06/2012 |
1.55
|
4,800 | 1.64 | 1.64 | 1.55 | 0 | 0 | 0 |
20/06/2012 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
19/06/2012 |
1.64
|
4,200 | 1.67 | 1.67 | 1.58 | 0 | 0 | 0 |
18/06/2012 |
1.67
|
100 | 1.70 | 1.70 | 1.67 | 0 | 0 | 0 |
15/06/2012 |
1.70
|
1,300 | 1.67 | 1.70 | 1.64 | 0 | 0 | 0 |
14/06/2012 |
1.67
|
9,700 | 1.67 | 1.67 | 1.58 | 0 | 0 | 0 |
13/06/2012 |
1.67
|
6,100 | 1.61 | 1.67 | 1.61 | 0 | 0 | 0 |