Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.18 | 0.76% | 41,345,079 | 936,868 | 23.7 |
23.82
25.90
24.30
|
2 tháng
(2024-09-23) |
-1.29 | -5.05% | 82,743,226 | -1,652,031 | -40.0 |
23.72
25.99
24.30
|
3 tháng
(2024-08-26) |
-2.87 | -10.55% | 123,915,109 | -2,757,083 | -69.8 |
23.72
27.56
24.30
|
6 tháng
(2024-05-27) |
1.49 | 6.54% | 329,578,560 | -3,558,213 | -95.0 |
22.27
27.86
24.30
|
12 tháng
(2023-11-28) |
8.20 | 50.91% | 587,725,068 | -2,332,254 | -70.5 |
16.01
27.86
24.30
|
24 tháng
(2022-12-05) |
12.65 | 108.53% | 1,097,895,659 | 9,723,510 | 143.3 |
10.02
27.86
24.30
|
36 tháng
(2021-12-08) |
3.61 | 17.46% | 1,737,313,590 | 7,989,140 | 25.3 |
7.46
29.11
24.30
|
60 tháng
(2019-12-19) |
16.61 | 216.12% | 2,694,690,078 | -8,951,695 | -264.0 |
4.24
29.11
24.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/11/2012 |
0.78
|
3,400 | 0.79 | 0.79 | 0.76 | 0 | 0 | 0 |
14/11/2012 |
0.79
|
5,100 | 0.79 | 0.79 | 0.78 | 0 | 0 | 0 |
13/11/2012 |
0.79
|
11,000 | 0.79 | 0.79 | 0.76 | 0 | 0 | 0 |
12/11/2012 |
0.79
|
15,000 | 0.78 | 0.79 | 0.72 | 0 | 0 | 0 |
09/11/2012 |
0.78
|
18,100 | 0.76 | 0.78 | 0.76 | 0 | 0 | 0 |
08/11/2012 |
0.76
|
9,600 | 0.80 | 0.80 | 0.76 | 0 | 0 | 0 |
07/11/2012 |
0.80
|
15,400 | 0.78 | 0.80 | 0.76 | 0 | 0 | 0 |
06/11/2012 |
0.78
|
6,000 | 0.80 | 0.80 | 0.76 | 0 | 0 | 0 |
05/11/2012 |
0.80
|
1,100 | 0.74 | 0.80 | 0.75 | 0 | 0 | 0 |
02/11/2012 |
0.74
|
20,200 | 0.78 | 0.78 | 0.72 | 0 | 0 | 0 |
01/11/2012 |
0.78
|
9,100 | 0.81 | 0.81 | 0.78 | 500 | 0 | 0.0 |
31/10/2012 |
0.81
|
5,100 | 0.81 | 0.83 | 0.80 | 0 | 0 | 0 |
30/10/2012 |
0.81
|
700 | 0.81 | 0.81 | 0.79 | 300 | 0 | 0.0 |
29/10/2012 |
0.81
|
2,900 | 0.83 | 0.83 | 0.78 | 0 | 0 | 0 |
26/10/2012 |
0.83
|
5,000 | 0.84 | 0.84 | 0.83 | 0 | 0 | 0 |
25/10/2012 |
0.84
|
5,100 | 0.85 | 0.85 | 0.80 | 0 | 0 | 0 |
24/10/2012 |
0.85
|
100 | 0.84 | 0.85 | 0.85 | 0 | 0 | 0 |
23/10/2012 |
0.84
|
9,200 | 0.84 | 0.84 | 0.81 | 0 | 0 | 0 |
22/10/2012 |
0.84
|
5,200 | 0.85 | 0.85 | 0.83 | 0 | 0 | 0 |
19/10/2012 |
0.85
|
35,900 | 0.87 | 0.87 | 0.83 | 100 | 0 | 0.0 |
18/10/2012 |
0.87
|
5,400 | 0.89 | 0.89 | 0.87 | 0 | 0 | 0 |
17/10/2012 |
0.89
|
27,900 | 0.89 | 0.89 | 0.87 | 0 | 0 | 0 |
16/10/2012 |
0.89
|
14,100 | 0.84 | 0.89 | 0.87 | 0 | 0 | 0 |
15/10/2012 |
0.84
|
9,400 | 0.85 | 0.85 | 0.84 | 0 | 0 | 0 |
12/10/2012 |
0.85
|
14,000 | 0.85 | 0.87 | 0.85 | 300 | 0 | 0.0 |
11/10/2012 |
0.85
|
4,400 | 0.87 | 0.89 | 0.85 | 200 | 0 | 0.0 |
10/10/2012 |
0.87
|
41,000 | 0.88 | 0.88 | 0.84 | 0 | 0 | 0 |
09/10/2012 |
0.88
|
28,100 | 0.88 | 0.89 | 0.85 | 0 | 0 | 0 |
08/10/2012 |
0.88
|
8,400 | 0.84 | 0.88 | 0.85 | 0 | 0 | 0 |
05/10/2012 |
0.84
|
44,300 | 0.84 | 0.85 | 0.84 | 0 | 0 | 0 |
04/10/2012 |
0.84
|
14,300 | 0.84 | 0.84 | 0.83 | 0 | 0 | 0 |
03/10/2012 |
0.84
|
18,800 | 0.85 | 0.85 | 0.83 | 600 | 0 | 0.0 |
02/10/2012 |
0.85
|
32,300 | 0.85 | 0.87 | 0.83 | 0 | 0 | 0 |
01/10/2012 |
0.85
|
10,900 | 0.88 | 0.88 | 0.84 | 0 | 0 | 0 |
28/09/2012 |
0.88
|
2,800 | 0.89 | 0.89 | 0.88 | 0 | 0 | 0 |
27/09/2012 |
0.89
|
5,900 | 0.93 | 0.93 | 0.87 | 0 | 0 | 0 |
26/09/2012 |
0.93
|
3,600 | 0.89 | 0.93 | 0.89 | 200 | 0 | 0.0 |
25/09/2012 |
0.89
|
17,200 | 0.91 | 0.91 | 0.85 | 0 | 0 | 0 |
24/09/2012 |
0.91
|
18,100 | 0.91 | 0.91 | 0.87 | 0 | 0 | 0 |
21/09/2012 |
0.91
|
3,200 | 0.89 | 0.91 | 0.89 | 0 | 0 | 0 |
20/09/2012 |
0.89
|
5,800 | 0.92 | 0.92 | 0.89 | 0 | 0 | 0 |
19/09/2012 |
0.92
|
1,500 | 0.92 | 0.92 | 0.89 | 0 | 0 | 0 |
18/09/2012 |
0.92
|
9,100 | 0.98 | 0.98 | 0.92 | 0 | 0 | 0 |
17/09/2012 |
0.98
|
5,400 | 0.97 | 0.98 | 0.93 | 0 | 0 | 0 |
14/09/2012 |
0.97
|
23,800 | 0.92 | 0.97 | 0.93 | 0 | 0 | 0 |
13/09/2012 |
0.92
|
13,100 | 0.91 | 0.93 | 0.91 | 0 | 0 | 0 |
12/09/2012 |
0.91
|
22,400 | 0.88 | 0.93 | 0.89 | 0 | 0 | 0 |
11/09/2012 |
0.88
|
23,500 | 0.89 | 0.93 | 0.88 | 0 | 0 | 0 |
10/09/2012 |
0.89
|
25,000 | 0.94 | 0.94 | 0.88 | 0 | 0 | 0 |
07/09/2012 |
0.94
|
10,600 | 0.96 | 0.96 | 0.92 | 0 | 0 | 0 |
06/09/2012 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 |
05/09/2012 |
0.96
|
48,500 | 0.97 | 0.98 | 0.96 | 0 | 0 | 0 |
04/09/2012 |
0.97
|
15,000 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 |
31/08/2012 |
0.97
|
10,000 | 0.96 | 0.97 | 0.96 | 0 | 0 | 0 |
30/08/2012 |
0.96
|
18,600 | 0.97 | 0.98 | 0.96 | 0 | 0 | 0 |
29/08/2012 |
0.97
|
30,500 | 0.92 | 0.97 | 0.94 | 300 | 0 | 0.0 |
28/08/2012 |
0.92
|
37,700 | 0.91 | 0.92 | 0.88 | 0 | 0 | 0 |
27/08/2012 |
0.91
|
31,200 | 0.97 | 0.97 | 0.91 | 0 | 0 | 0 |
24/08/2012 |
0.97
|
84,000 | 0.92 | 0.97 | 0.87 | 200 | 0 | 0.0 |
23/08/2012 |
0.92
|
88,300 | 0.98 | 0.98 | 0.92 | 0 | 0 | 0 |
22/08/2012 |
0.98
|
32,100 | 1.03 | 1.03 | 0.98 | 0 | 0 | 0 |
21/08/2012 |
1.03
|
72,100 | 1.14 | 1.14 | 1.03 | 0 | 0 | 0 |
20/08/2012 |
1.14
|
18,300 | 1.13 | 1.14 | 1.11 | 0 | 0 | 0 |
17/08/2012 |
1.13
|
2,700 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
16/08/2012 |
1.13
|
16,400 | 1.14 | 1.15 | 1.13 | 0 | 0 | 0 |
15/08/2012 |
1.14
|
20,300 | 1.15 | 1.15 | 1.13 | 0 | 0 | 0 |
14/08/2012 |
1.15
|
30,100 | 1.16 | 1.16 | 1.13 | 0 | 0 | 0 |
13/08/2012 |
1.16
|
3,600 | 1.15 | 1.16 | 1.15 | 500 | 0 | 0.0 |
10/08/2012 |
1.15
|
7,400 | 1.15 | 1.15 | 1.14 | 0 | 0 | 0 |
09/08/2012 |
1.15
|
3,500 | 1.15 | 1.16 | 1.15 | 0 | 0 | 0 |
08/08/2012 |
1.15
|
13,800 | 1.16 | 1.16 | 1.13 | 0 | 0 | 0 |
07/08/2012 |
1.16
|
10,800 | 1.16 | 1.18 | 1.13 | 0 | 0 | 0 |
06/08/2012 |
1.16
|
16,600 | 1.13 | 1.16 | 1.16 | 0 | 0 | 0 |
03/08/2012 |
1.13
|
25,600 | 1.16 | 1.16 | 1.13 | 0 | 0 | 0 |
02/08/2012 |
1.16
|
14,700 | 1.13 | 1.16 | 1.13 | 0 | 0 | 0 |
01/08/2012 |
1.13
|
36,800 | 1.13 | 1.13 | 1.11 | 0 | 0 | 0 |
31/07/2012 |
1.13
|
36,700 | 1.15 | 1.15 | 1.13 | 0 | 0 | 0 |
30/07/2012 |
1.15
|
20,600 | 1.15 | 1.15 | 1.13 | 0 | 0 | 0 |
27/07/2012 |
1.15
|
6,700 | 1.19 | 1.19 | 1.15 | 0 | 0 | 0 |
26/07/2012 |
1.19
|
40,400 | 1.16 | 1.19 | 1.15 | 0 | 0 | 0 |
25/07/2012 |
1.16
|
21,400 | 1.16 | 1.16 | 1.15 | 0 | 0 | 0 |
24/07/2012 |
1.16
|
47,300 | 1.20 | 1.20 | 1.16 | 0 | 0 | 0 |
23/07/2012 |
1.20
|
38,400 | 1.22 | 1.23 | 1.18 | 0 | 0 | 0 |
20/07/2012 |
1.22
|
35,700 | 1.25 | 1.27 | 1.20 | 0 | 0 | 0 |
19/07/2012 |
1.25
|
106,400 | 1.22 | 1.25 | 1.16 | 0 | 0 | 0 |
18/07/2012 |
1.22
|
19,200 | 1.23 | 1.27 | 1.19 | 0 | 0 | 0 |
17/07/2012 |
1.23
|
7,000 | 1.22 | 1.24 | 1.22 | 0 | 0 | 0 |
16/07/2012 |
1.22
|
7,000 | 1.22 | 1.22 | 1.16 | 0 | 0 | 0 |
13/07/2012 |
1.22
|
118,100 | 1.19 | 1.27 | 1.19 | 0 | 0 | 0 |
12/07/2012 |
1.19
|
37,700 | 1.16 | 1.19 | 1.15 | 0 | 0 | 0 |
11/07/2012 |
1.16
|
7,000 | 1.13 | 1.16 | 1.13 | 0 | 0 | 0 |
10/07/2012 |
1.13
|
10,800 | 1.13 | 1.14 | 1.13 | 0 | 0 | 0 |
09/07/2012 |
1.13
|
43,900 | 1.14 | 1.15 | 1.13 | 0 | 0 | 0 |
06/07/2012 |
1.14
|
26,800 | 1.15 | 1.19 | 1.14 | 0 | 0 | 0 |
05/07/2012 |
1.15
|
46,900 | 1.10 | 1.15 | 1.09 | 0 | 0 | 0 |
04/07/2012 |
1.10
|
28,600 | 1.13 | 1.13 | 1.09 | 0 | 0 | 0 |
03/07/2012 |
1.13
|
96,800 | 1.14 | 1.14 | 1.07 | 0 | 0 | 0 |
02/07/2012 |
1.14
|
26,000 | 1.16 | 1.16 | 1.14 | 0 | 0 | 0 |
29/06/2012 |
1.16
|
6,500 | 1.18 | 1.18 | 1.15 | 0 | 0 | 0 |
28/06/2012 |
1.18
|
13,200 | 1.15 | 1.18 | 1.14 | 0 | 0 | 0 |