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) |
2 | 4.67% | 559,300 | 247,377 | 10.9 |
41.45
45.25
44.85
|
2 tháng
(2024-07-22) |
2.85 | 6.79% | 1,216,300 | 518,988 | 22.6 |
41.10
45.25
44.85
|
3 tháng
(2024-06-21) |
3.50 | 8.46% | 1,585,200 | 521,088 | 22.6 |
41.10
45.25
44.85
|
6 tháng
(2024-03-25) |
9.15 | 25.63% | 3,262,800 | 506,988 | 22.0 |
35.05
45.25
44.85
|
12 tháng
(2023-09-25) |
9.04 | 25.23% | 7,028,800 | 534,488 | 23.2 |
31.65
45.25
44.85
|
24 tháng
(2022-09-30) |
11.83 | 35.84% | 14,318,100 | 533,988 | 22.4 |
22.01
45.25
44.85
|
36 tháng
(2021-10-05) |
6.59 | 17.23% | 25,387,700 | -24,438 | -27.2 |
22.01
55.05
44.85
|
60 tháng
(2019-10-16) |
30 | 202.10% | 33,775,470 | 501,392 | 7.4 |
14.85
55.05
44.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2012 |
0.92
|
20,000 | 0.95 | 0.95 | 0.92 | 0 | 0 | 0 |
07/09/2012 |
0.95
|
9,970 | 0.97 | 0.99 | 0.93 | 0 | 0 | 0 |
06/09/2012 |
0.97
|
12,530 | 0.95 | 1.00 | 0.92 | 0 | 0 | 0 |
05/09/2012 |
0.95
|
46,000 | 0.94 | 0.96 | 0.89 | 0 | 0 | 0 |
04/09/2012 |
0.94
|
11,830 | 0.97 | 1.01 | 0.94 | 0 | 0 | 0 |
31/08/2012 |
0.97
|
7,670 | 1.01 | 1.02 | 0.97 | 0 | 0 | 0 |
30/08/2012 |
1.01
|
2,070 | 0.99 | 1.01 | 0.96 | 0 | 0 | 0 |
29/08/2012 |
0.99
|
10,050 | 0.94 | 0.99 | 0.95 | 0 | 0 | 0 |
28/08/2012 |
0.94
|
29,850 | 0.91 | 0.94 | 0.93 | 0 | 0 | 0 |
27/08/2012 |
0.91
|
34,250 | 0.93 | 0.94 | 0.88 | 0 | 0 | 0 |
24/08/2012 |
0.93
|
86,650 | 0.97 | 1.02 | 0.93 | 0 | 0 | 0 |
23/08/2012 |
0.97
|
42,580 | 1.02 | 1.02 | 0.97 | 0 | 0 | 0 |
22/08/2012 |
1.02
|
151,350 | 1.07 | 1.07 | 1.02 | 0 | 0 | 0 |
21/08/2012 |
1.07
|
31,310 | 1.11 | 1.11 | 1.07 | 0 | 0 | 0 |
20/08/2012 |
1.11
|
8,840 | 1.10 | 1.11 | 1.09 | 0 | 0 | 0 |
17/08/2012 |
1.10
|
10,410 | 1.09 | 1.12 | 1.09 | 0 | 0 | 0 |
16/08/2012 |
1.09
|
17,420 | 1.11 | 1.13 | 1.09 | 0 | 0 | 0 |
15/08/2012 |
1.11
|
12,060 | 1.15 | 1.17 | 1.11 | 0 | 0 | 0 |
14/08/2012 |
1.15
|
8,310 | 1.13 | 1.16 | 1.12 | 0 | 0 | 0 |
13/08/2012 |
1.13
|
8,830 | 1.13 | 1.13 | 1.11 | 0 | 0 | 0 |
10/08/2012 |
1.13
|
8,040 | 1.17 | 1.18 | 1.13 | 0 | 0 | 0 |
09/08/2012 |
1.17
|
47,670 | 1.12 | 1.17 | 1.15 | 0 | 0 | 0 |
08/08/2012 |
1.12
|
8,220 | 1.12 | 1.15 | 1.12 | 0 | 0 | 0 |
07/08/2012 |
1.12
|
42,500 | 1.15 | 1.19 | 1.12 | 0 | 0 | 0 |
06/08/2012 |
1.15
|
26,240 | 1.13 | 1.18 | 1.13 | 0 | 0 | 0 |
03/08/2012 |
1.13
|
3,670 | 1.10 | 1.13 | 1.09 | 0 | 0 | 0 |
02/08/2012 |
1.10
|
46,100 | 1.12 | 1.15 | 1.10 | 0 | 0 | 0 |
01/08/2012 |
1.12
|
42,510 | 1.17 | 1.17 | 1.11 | 0 | 0 | 0 |
31/07/2012 |
1.17
|
32,510 | 1.13 | 1.18 | 1.15 | 0 | 0 | 0 |
30/07/2012 |
1.13
|
55,820 | 1.19 | 1.19 | 1.13 | 0 | 0 | 0 |
27/07/2012 |
1.19
|
84,030 | 1.20 | 1.21 | 1.15 | 0 | 0 | 0 |
26/07/2012 |
1.20
|
57,120 | 1.20 | 1.21 | 1.15 | 0 | 0 | 0 |
25/07/2012 |
1.20
|
80,770 | 1.26 | 1.26 | 1.20 | 0 | 0 | 0 |
24/07/2012 |
1.26
|
81,140 | 1.32 | 1.38 | 1.26 | 0 | 0 | 0 |
23/07/2012 |
1.32
|
85,500 | 1.26 | 1.32 | 1.26 | 0 | 0 | 0 |
20/07/2012 |
1.26
|
162,540 | 1.20 | 1.26 | 1.26 | 0 | 0 | 0 |
19/07/2012 |
1.20
|
78,070 | 1.15 | 1.20 | 1.12 | 0 | 0 | 0 |
18/07/2012 |
1.15
|
43,850 | 1.18 | 1.21 | 1.15 | 0 | 0 | 0 |
17/07/2012 |
1.18
|
43,980 | 1.17 | 1.20 | 1.12 | 0 | 0 | 0 |
16/07/2012 |
1.17
|
47,600 | 1.17 | 1.21 | 1.15 | 0 | 0 | 0 |
13/07/2012 |
1.17
|
50,970 | 1.12 | 1.17 | 1.16 | 0 | 0 | 0 |
12/07/2012 |
1.12
|
63,090 | 1.08 | 1.12 | 1.10 | 0 | 0 | 0 |
11/07/2012 |
1.08
|
41,500 | 1.08 | 1.10 | 1.08 | 0 | 0 | 0 |
10/07/2012 |
1.08
|
125,940 | 1.12 | 1.12 | 1.08 | 0 | 1,000 | -0.0 |
09/07/2012 |
1.12
|
80,390 | 1.18 | 1.20 | 1.12 | 0 | 0 | 0 |
06/07/2012 |
1.18
|
43,360 | 1.16 | 1.21 | 1.15 | 0 | 0 | 0 |
05/07/2012 |
1.16
|
63,060 | 1.16 | 1.19 | 1.15 | 0 | 0 | 0 |
04/07/2012 |
1.16
|
67,060 | 1.11 | 1.16 | 1.11 | 0 | 0 | 0 |
03/07/2012 |
1.11
|
161,220 | 1.17 | 1.17 | 1.11 | 0 | 0 | 0 |
02/07/2012 |
1.17
|
57,900 | 1.23 | 1.27 | 1.17 | 0 | 0 | 0 |
29/06/2012 |
1.23
|
273,730 | 1.25 | 1.26 | 1.19 | 1,000 | 0 | 0.0 |
28/06/2012 |
1.25
|
6,150 | 1.31 | 1.31 | 1.25 | 0 | 0 | 0 |
27/06/2012 |
1.31
|
10,700 | 1.36 | 1.36 | 1.31 | 0 | 0 | 0 |
26/06/2012 |
1.36
|
7,160 | 1.43 | 1.43 | 1.36 | 0 | 0 | 0 |
25/06/2012 |
1.43
|
106,030 | 1.50 | 1.51 | 1.43 | 1,000 | 18,000 | -0.2 |
22/06/2012 |
1.50
|
89,990 | 1.55 | 1.58 | 1.49 | 0 | 0 | 0 |
21/06/2012 |
1.55
|
110,750 | 1.58 | 1.62 | 1.52 | 0 | 0 | 0 |
20/06/2012 |
1.58
|
193,460 | 1.66 | 1.66 | 1.58 | 0 | 0 | 0 |
19/06/2012 |
1.66
|
214,010 | 1.74 | 1.74 | 1.66 | 0 | 0 | 0 |
18/06/2012 |
1.74
|
206,800 | 1.75 | 1.76 | 1.67 | 0 | 0 | 0 |
15/06/2012 |
1.75
|
97,510 | 1.85 | 1.85 | 1.75 | 0 | 0 | 0 |
14/06/2012 |
1.85
|
25,480 | 1.94 | 1.94 | 1.85 | 0 | 0 | 0 |
13/06/2012 |
1.94
|
258,250 | 1.87 | 1.95 | 1.78 | 0 | 7,000 | -0.1 |
12/06/2012 |
1.87
|
139,690 | 1.79 | 1.87 | 1.86 | 0 | 0 | 0 |
11/06/2012 |
1.79
|
227,840 | 1.71 | 1.79 | 1.76 | 0 | 0 | 0 |
08/06/2012 |
1.71
|
59,420 | 1.63 | 1.71 | 1.71 | 0 | 0 | 0 |
07/06/2012 |
1.63
|
94,440 | 1.56 | 1.63 | 1.59 | 0 | 0 | 0 |
06/06/2012 |
1.56
|
88,270 | 1.56 | 1.56 | 1.51 | 0 | 39,010 | -0.5 |
05/06/2012 |
1.56
|
34,600 | 1.51 | 1.56 | 1.48 | 0 | 0 | 0 |
04/06/2012 |
1.51
|
50,510 | 1.51 | 1.54 | 1.47 | 0 | 3,000 | -0.0 |
01/06/2012 |
1.51
|
73,900 | 1.44 | 1.51 | 1.49 | 0 | 0 | 0 |
31/05/2012 |
1.44
|
104,210 | 1.49 | 1.49 | 1.43 | 0 | 0 | 0 |
30/05/2012 |
1.49
|
37,800 | 1.54 | 1.54 | 1.48 | 0 | 4,500 | -0.1 |
29/05/2012 |
1.54
|
2,610 | 1.51 | 1.54 | 1.49 | 0 | 0 | 0 |
28/05/2012 |
1.51
|
63,850 | 1.48 | 1.55 | 1.49 | 0 | 0 | 0 |
25/05/2012 |
1.48
|
28,660 | 1.41 | 1.48 | 1.39 | 0 | 0 | 0 |
24/05/2012 |
1.41
|
42,190 | 1.48 | 1.48 | 1.41 | 0 | 0 | 0 |
23/05/2012 |
1.48
|
42,500 | 1.55 | 1.55 | 1.48 | 0 | 0 | 0 |
22/05/2012 |
1.55
|
22,540 | 1.51 | 1.56 | 1.46 | 0 | 0 | 0 |
21/05/2012 |
1.51
|
66,770 | 1.55 | 1.55 | 1.48 | 0 | 8,490 | -0.1 |
18/05/2012 |
1.55
|
55,680 | 1.55 | 1.56 | 1.48 | 0 | 17,000 | -0.2 |
17/05/2012 |
1.55
|
38,210 | 1.50 | 1.56 | 1.50 | 0 | 3,000 | -0.0 |
16/05/2012 |
1.50
|
35,950 | 1.52 | 1.52 | 1.46 | 0 | 3,000 | -0.0 |
15/05/2012 |
1.52
|
21,040 | 1.52 | 1.57 | 1.46 | 0 | 0 | 0 |
14/05/2012 |
1.52
|
87,960 | 1.59 | 1.65 | 1.52 | 500 | 0 | 0.0 |
11/05/2012 |
1.59
|
138,060 | 1.52 | 1.59 | 1.59 | 0 | 18,420 | -0.3 |
10/05/2012 |
1.52
|
32,000 | 1.46 | 1.52 | 1.52 | 0 | 0 | 0 |
09/05/2012 |
1.46
|
25,600 | 1.39 | 1.46 | 1.46 | 0 | 0 | 0 |
08/05/2012 |
1.39
|
38,590 | 1.33 | 1.39 | 1.38 | 0 | 0 | 0 |
07/05/2012 |
1.33
|
110 | 1.27 | 1.33 | 1.33 | 0 | 0 | 0 |
04/05/2012 |
1.27
|
24,730 | 1.21 | 1.27 | 1.27 | 0 | 0 | 0 |
03/05/2012 |
1.21
|
30 | 1.16 | 1.21 | 1.21 | 0 | 0 | 0 |
02/05/2012 |
1.16
|
120 | 1.11 | 1.16 | 1.16 | 0 | 0 | 0 |
27/04/2012 |
1.11
|
30 | 1.07 | 1.11 | 1.09 | 0 | 0 | 0 |
26/04/2012 |
1.07
|
50,030 | 1.10 | 1.15 | 1.07 | 0 | 0 | 0 |
25/04/2012 |
1.10
|
10,200 | 1.12 | 1.17 | 1.10 | 0 | 6,000 | -0.1 |
24/04/2012 |
1.12
|
5,750 | 1.18 | 1.24 | 1.12 | 0 | 3,580 | -0.0 |
23/04/2012 |
1.18
|
5,000 | 1.13 | 1.18 | 1.18 | 0 | 2,000 | -0.0 |
20/04/2012 |
1.13
|
7,800 | 1.13 | 1.18 | 1.13 | 0 | 2,000 | -0.0 |
19/04/2012 |
1.13
|
1,170 | 1.18 | 1.24 | 1.13 | 0 | 0 | 0 |