Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-3.40 | -5.17% | 1,384,600 | 60,600 | 3.9 |
61.70
66.40
62.40
|
2 tháng
(2024-07-22) |
-7.40 | -10.60% | 4,394,000 | 28,285 | 2.3 |
59.80
69.80
62.40
|
3 tháng
(2024-06-20) |
-11.95 | -16.07% | 8,807,200 | 124,684 | 9.6 |
59.80
74.35
62.40
|
6 tháng
(2024-03-22) |
-1.40 | -2.19% | 33,724,700 | 233,700 | 19.0 |
59.80
75.44
62.40
|
12 tháng
(2023-09-25) |
6.96 | 12.55% | 70,393,000 | 3,153,156 | 197.9 |
50.25
75.44
62.40
|
24 tháng
(2022-09-29) |
14.72 | 30.88% | 163,144,300 | 4,488,330 | 286.0 |
32.38
75.44
62.40
|
36 tháng
(2021-10-04) |
-12.22 | -16.38% | 218,694,300 | 2,165,010 | 97.7 |
32.38
82.81
62.40
|
60 tháng
(2019-10-15) |
21.28 | 51.76% | 314,316,660 | 2,044,920 | 205.7 |
18.30
82.81
62.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2012 |
1.48
|
10,700 | 1.52 | 1.52 | 1.46 | 0 | 0 | 0 |
07/09/2012 |
1.52
|
10,470 | 1.56 | 1.56 | 1.52 | 0 | 0 | 0 |
06/09/2012 |
1.56
|
1,610 | 1.57 | 1.57 | 1.52 | 0 | 0 | 0 |
05/09/2012 |
1.57
|
8,460 | 1.56 | 1.58 | 1.52 | 0 | 0 | 0 |
04/09/2012 |
1.56
|
5,660 | 1.49 | 1.56 | 1.44 | 0 | 0 | 0 |
31/08/2012 |
1.49
|
50,310 | 1.57 | 1.58 | 1.49 | 0 | 0 | 0 |
30/08/2012 |
1.57
|
1,010 | 1.58 | 1.58 | 1.54 | 0 | 0 | 0 |
29/08/2012 |
1.58
|
11,730 | 1.65 | 1.65 | 1.57 | 0 | 0 | 0 |
28/08/2012 |
1.65
|
5,020 | 1.57 | 1.65 | 1.49 | 0 | 0 | 0 |
27/08/2012 |
1.57
|
10 | 1.52 | 1.57 | 1.57 | 0 | 0 | 0 |
24/08/2012 |
1.52
|
20,380 | 1.46 | 1.52 | 1.52 | 0 | 0 | 0 |
23/08/2012 |
1.46
|
8,360 | 1.52 | 1.52 | 1.46 | 0 | 0 | 0 |
22/08/2012 |
1.52
|
1,340 | 1.56 | 1.61 | 1.52 | 0 | 0 | 0 |
21/08/2012 |
1.56
|
23,940 | 1.61 | 1.61 | 1.53 | 0 | 0 | 0 |
20/08/2012 |
1.61
|
130 | 1.65 | 1.65 | 1.61 | 0 | 0 | 0 |
17/08/2012 |
1.65
|
740 | 1.60 | 1.65 | 1.58 | 0 | 0 | 0 |
16/08/2012 |
1.60
|
120 | 1.61 | 1.65 | 1.60 | 0 | 0 | 0 |
15/08/2012 |
1.61
|
1,020 | 1.61 | 1.65 | 1.61 | 0 | 0 | 0 |
14/08/2012 |
1.61
|
5,440 | 1.65 | 1.67 | 1.58 | 0 | 0 | 0 |
13/08/2012 |
1.65
|
120 | 1.65 | 1.70 | 1.65 | 0 | 0 | 0 |
10/08/2012 |
1.65
|
7,510 | 1.65 | 1.70 | 1.63 | 0 | 0 | 0 |
09/08/2012 |
1.65
|
280 | 1.65 | 1.71 | 1.61 | 0 | 0 | 0 |
08/08/2012 |
1.65
|
7,990 | 1.67 | 1.75 | 1.61 | 0 | 0 | 0 |
07/08/2012 |
1.67
|
1,110 | 1.65 | 1.71 | 1.60 | 0 | 0 | 0 |
06/08/2012 |
1.65
|
8,030 | 1.58 | 1.66 | 1.60 | 0 | 0 | 0 |
03/08/2012 |
1.58
|
11,670 | 1.58 | 1.65 | 1.58 | 0 | 0 | 0 |
02/08/2012 |
1.58
|
2,560 | 1.63 | 1.71 | 1.58 | 0 | 0 | 0 |
01/08/2012 |
1.63
|
190 | 1.56 | 1.63 | 1.56 | 0 | 0 | 0 |
31/07/2012 |
1.56
|
30 | 1.58 | 1.62 | 1.56 | 0 | 0 | 0 |
30/07/2012 |
1.58
|
7,560 | 1.62 | 1.70 | 1.56 | 0 | 0 | 0 |
27/07/2012 |
1.62
|
8,720 | 1.65 | 1.67 | 1.61 | 0 | 0 | 0 |
26/07/2012 |
1.65
|
3,240 | 1.71 | 1.77 | 1.63 | 0 | 0 | 0 |
25/07/2012 |
1.71
|
1,010 | 1.73 | 1.73 | 1.67 | 0 | 0 | 0 |
24/07/2012 |
1.73
|
2,830 | 1.73 | 1.73 | 1.66 | 0 | 0 | 0 |
23/07/2012 |
1.73
|
1,130 | 1.71 | 1.76 | 1.71 | 500 | 0 | 0.0 |
20/07/2012 |
1.71
|
5,900 | 1.67 | 1.73 | 1.71 | 0 | 0 | 0 |
19/07/2012 |
1.67
|
1,970 | 1.65 | 1.67 | 1.66 | 0 | 0 | 0 |
18/07/2012 |
1.65
|
60 | 1.62 | 1.65 | 1.58 | 0 | 0 | 0 |
17/07/2012 |
1.62
|
60 | 1.58 | 1.63 | 1.62 | 0 | 0 | 0 |
16/07/2012 |
1.58
|
350 | 1.58 | 1.65 | 1.58 | 0 | 0 | 0 |
13/07/2012 |
1.58
|
1,010 | 1.56 | 1.63 | 1.58 | 0 | 0 | 0 |
12/07/2012 |
1.56
|
12,480 | 1.49 | 1.56 | 1.47 | 0 | 0 | 0 |
11/07/2012 |
1.49
|
1,520 | 1.48 | 1.54 | 1.49 | 0 | 0 | 0 |
10/07/2012 |
1.48
|
260 | 1.52 | 1.60 | 1.48 | 0 | 0 | 0 |
09/07/2012 |
1.52
|
130 | 1.60 | 1.67 | 1.52 | 0 | 0 | 0 |
06/07/2012 |
1.60
|
3,310 | 1.52 | 1.60 | 1.60 | 0 | 0 | 0 |
05/07/2012 |
1.52
|
4,460 | 1.48 | 1.54 | 1.52 | 0 | 0 | 0 |
04/07/2012 |
1.48
|
34,340 | 1.51 | 1.57 | 1.48 | 0 | 0 | 0 |
03/07/2012 |
1.51
|
790 | 1.57 | 1.57 | 1.49 | 0 | 0 | 0 |
02/07/2012 |
1.57
|
5,100 | 1.60 | 1.65 | 1.57 | 0 | 0 | 0 |
29/06/2012 |
1.60
|
520 | 1.65 | 1.68 | 1.60 | 0 | 0 | 0 |
28/06/2012 |
1.65
|
1,050 | 1.62 | 1.66 | 1.65 | 0 | 0 | 0 |
27/06/2012 |
1.62
|
15,520 | 1.63 | 1.65 | 1.62 | 0 | 0 | 0 |
26/06/2012 |
1.63
|
10,350 | 1.68 | 1.68 | 1.62 | 0 | 0 | 0 |
25/06/2012 |
1.68
|
560 | 1.67 | 1.70 | 1.68 | 0 | 0 | 0 |
22/06/2012 |
1.67
|
4,220 | 1.71 | 1.72 | 1.67 | 0 | 950 | -0.0 |
21/06/2012 |
1.71
|
20 | 1.76 | 1.76 | 1.71 | 0 | 0 | 0 |
20/06/2012 |
1.76
|
20 | 1.70 | 1.76 | 1.76 | 0 | 0 | 0 |
19/06/2012 |
1.70
|
10 | 1.77 | 1.77 | 1.70 | 0 | 0 | 0 |
18/06/2012 |
1.77
|
1,500 | 1.77 | 1.79 | 1.77 | 0 | 0 | 0 |
15/06/2012 |
1.77
|
19,430 | 1.80 | 1.80 | 1.71 | 0 | 0 | 0 |
14/06/2012 |
1.80
|
20 | 1.73 | 1.80 | 1.80 | 0 | 0 | 0 |
13/06/2012 |
1.73
|
5,130 | 1.72 | 1.76 | 1.68 | 3,000 | 0 | 0.0 |
12/06/2012 |
1.72
|
21,930 | 1.77 | 1.77 | 1.68 | 0 | 0 | 0 |
11/06/2012 |
1.77
|
3,920 | 1.73 | 1.77 | 1.73 | 0 | 0 | 0 |
08/06/2012 |
1.73
|
2,950 | 1.77 | 1.81 | 1.73 | 0 | 0 | 0 |
07/06/2012 |
1.77
|
9,260 | 1.71 | 1.77 | 1.75 | 0 | 0 | 0 |
06/06/2012 |
1.71
|
1,020 | 1.67 | 1.71 | 1.67 | 0 | 0 | 0 |
05/06/2012 |
1.67
|
19,830 | 1.65 | 1.71 | 1.60 | 18,000 | 0 | 0.2 |
04/06/2012 |
1.65
|
30,790 | 1.72 | 1.72 | 1.65 | 1,000 | 0 | 0.0 |
01/06/2012 |
1.72
|
10 | 1.66 | 1.72 | 1.72 | 0 | 0 | 0 |
31/05/2012 |
1.66
|
14,200 | 1.71 | 1.71 | 1.66 | 0 | 0 | 0 |
30/05/2012 |
1.71
|
11,190 | 1.71 | 1.72 | 1.68 | 0 | 0 | 0 |
29/05/2012 |
1.71
|
16,290 | 1.71 | 1.72 | 1.70 | 0 | 1,000 | -0.0 |
28/05/2012 |
1.71
|
21,340 | 1.73 | 1.75 | 1.71 | 0 | 0 | 0 |
25/05/2012 |
1.73
|
20,630 | 1.68 | 1.75 | 1.71 | 0 | 0 | 0 |
24/05/2012 |
1.68
|
20,870 | 1.68 | 1.76 | 1.65 | 0 | 0 | 0 |
23/05/2012 |
1.68
|
12,530 | 1.73 | 1.79 | 1.68 | 0 | 0 | 0 |
22/05/2012 |
1.73
|
10,010 | 1.77 | 1.82 | 1.73 | 3,000 | 0 | 0.0 |
21/05/2012 |
1.77
|
14,400 | 1.70 | 1.77 | 1.71 | 0 | 0 | 0 |
18/05/2012 |
1.70
|
33,570 | 1.75 | 1.75 | 1.68 | 0 | 0 | 0 |
17/05/2012 |
1.75
|
31,030 | 1.76 | 1.77 | 1.68 | 0 | 0 | 0 |
16/05/2012 |
1.76
|
62,790 | 1.76 | 1.76 | 1.70 | 0 | 0 | 0 |
15/05/2012 |
1.76
|
88,420 | 1.85 | 1.92 | 1.76 | 0 | 0 | 0 |
14/05/2012 |
1.85
|
11,110 | 1.94 | 1.94 | 1.85 | 0 | 0 | 0 |
11/05/2012 |
1.94
|
66,320 | 1.92 | 1.99 | 1.84 | 0 | 0 | 0 |
10/05/2012 |
1.92
|
81,330 | 1.84 | 1.92 | 1.92 | 0 | 0 | 0 |
09/05/2012 |
1.84
|
144,250 | 1.76 | 1.84 | 1.76 | 3,000 | 0 | 0.0 |
08/05/2012 |
1.76
|
38,420 | 1.73 | 1.81 | 1.76 | 0 | 0 | 0 |
07/05/2012 |
1.73
|
8,560 | 1.66 | 1.73 | 1.73 | 0 | 0 | 0 |
04/05/2012 |
1.66
|
58,900 | 1.58 | 1.66 | 1.60 | 0 | 0 | 0 |
03/05/2012 |
1.58
|
30,030 | 1.60 | 1.60 | 1.56 | 0 | 0 | 0 |
02/05/2012 |
1.60
|
42,870 | 1.60 | 1.60 | 1.57 | 0 | 0 | 0 |
27/04/2012 |
1.60
|
16,620 | 1.62 | 1.62 | 1.58 | 0 | 0 | 0 |
26/04/2012 |
1.62
|
3,570 | 1.56 | 1.62 | 1.52 | 0 | 0 | 0 |
25/04/2012 |
1.56
|
41,390 | 1.49 | 1.56 | 1.51 | 0 | 0 | 0 |
24/04/2012 |
1.49
|
45,190 | 1.49 | 1.51 | 1.47 | 0 | 0 | 0 |
23/04/2012 |
1.49
|
25,810 | 1.48 | 1.51 | 1.49 | 0 | 0 | 0 |
20/04/2012 |
1.48
|
15,520 | 1.52 | 1.52 | 1.48 | 0 | 0 | 0 |
19/04/2012 |
1.52
|
6,350 | 1.52 | 1.52 | 1.49 | 1,000 | 0 | 0.0 |