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) |
1.20 | 7.23% | 201,100 | 0 | 0 |
16.60
18.10
17.80
|
2 tháng
(2024-07-22) |
-0.30 | -1.66% | 370,600 | -24,300 | -0.4 |
16.60
18.90
17.80
|
3 tháng
(2024-06-21) |
-0.20 | -1.11% | 704,300 | -39,300 | -0.7 |
16.60
21.50
17.80
|
6 tháng
(2024-03-25) |
0.10 | 0.56% | 1,002,200 | -39,220 | -0.7 |
16
21.50
17.80
|
12 tháng
(2023-09-25) |
1.86 | 11.69% | 1,544,200 | -43,567 | -0.7 |
13.40
21.50
17.80
|
24 tháng
(2022-09-30) |
-0.71 | -3.85% | 4,934,378 | -59,666 | -1.0 |
13.40
21.50
17.80
|
36 tháng
(2021-10-05) |
2.87 | 19.25% | 11,221,219 | -107,776 | -2.0 |
13.40
24.72
17.80
|
60 tháng
(2019-10-16) |
10.37 | 139.60% | 25,790,101 | -135,866 | -2.2 |
6.70
24.72
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2012 |
0.93
|
400 | 0.91 | 0.93 | 0.93 | 0 | 0 | 0 |
11/09/2012 |
0.91
|
200 | 0.87 | 0.91 | 0.91 | 0 | 0 | 0 |
10/09/2012 |
0.87
|
200 | 0.83 | 0.87 | 0.87 | 0 | 0 | 0 |
07/09/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 |
06/09/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 |
05/09/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 |
04/09/2012 |
0.83
|
500 | 0.85 | 0.85 | 0.83 | 0 | 0 | 0 |
31/08/2012 |
0.85
|
200 | 0.83 | 0.85 | 0.85 | 0 | 0 | 0 |
30/08/2012 |
0.83
|
1,200 | 0.79 | 0.83 | 0.77 | 0 | 0 | 0 |
29/08/2012 |
0.79
|
500 | 0.77 | 0.79 | 0.79 | 0 | 0 | 0 |
28/08/2012 |
0.77
|
1,000 | 0.73 | 0.77 | 0.77 | 0 | 0 | 0 |
27/08/2012 |
0.73
|
0 | 0.73 | 0.73 | 0.73 | 0 | 0 | 0 |
24/08/2012 |
0.73
|
200 | 0.77 | 0.77 | 0.73 | 0 | 0 | 0 |
23/08/2012 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 |
22/08/2012 |
0.77
|
600 | 0.75 | 0.77 | 0.77 | 0 | 0 | 0 |
21/08/2012 |
0.75
|
500 | 0.79 | 0.79 | 0.75 | 0 | 0 | 0 |
20/08/2012 |
0.79
|
1,000 | 0.77 | 0.79 | 0.79 | 0 | 0 | 0 |
17/08/2012 |
0.77
|
200 | 0.79 | 0.79 | 0.77 | 0 | 0 | 0 |
16/08/2012 |
0.79
|
0 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 |
15/08/2012 |
0.79
|
1,000 | 0.79 | 0.83 | 0.79 | 0 | 0 | 0 |
14/08/2012 |
0.79
|
500 | 0.85 | 0.85 | 0.79 | 0 | 0 | 0 |
13/08/2012 |
0.85
|
500 | 0.89 | 0.89 | 0.85 | 0 | 0 | 0 |
10/08/2012 |
0.89
|
100 | 0.95 | 0.95 | 0.89 | 0 | 0 | 0 |
09/08/2012 |
0.95
|
300 | 0.89 | 0.95 | 0.83 | 0 | 0 | 0 |
08/08/2012 |
0.89
|
100 | 0.95 | 0.95 | 0.89 | 0 | 0 | 0 |
07/08/2012 |
0.95
|
100 | 1.01 | 1.01 | 0.95 | 0 | 0 | 0 |
06/08/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 |
03/08/2012 |
1.01
|
100 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 |
02/08/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 |
01/08/2012 |
1.01
|
100 | 0.97 | 1.01 | 1.01 | 0 | 0 | 0 |
31/07/2012 |
0.97
|
100 | 0.91 | 0.97 | 0.97 | 0 | 0 | 0 |
30/07/2012 |
0.91
|
10,000 | 0.95 | 0.95 | 0.91 | 0 | 0 | 0 |
27/07/2012 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 |
26/07/2012 |
0.95
|
100 | 0.89 | 0.95 | 0.95 | 0 | 0 | 0 |
25/07/2012 |
0.89
|
0 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 |
24/07/2012 |
0.89
|
1,100 | 0.89 | 0.95 | 0.89 | 1,000 | 0 | 0.0 |
23/07/2012 |
0.89
|
100 | 0.95 | 0.95 | 0.89 | 0 | 0 | 0 |
20/07/2012 |
0.95
|
10,100 | 1.01 | 1.01 | 0.95 | 0 | 0 | 0 |
19/07/2012 |
1.01
|
100 | 0.95 | 1.01 | 1.01 | 0 | 0 | 0 |
18/07/2012 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 |
17/07/2012 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 |
16/07/2012 |
0.95
|
100 | 0.89 | 0.95 | 0.95 | 0 | 0 | 0 |
13/07/2012 |
0.89
|
10,100 | 0.93 | 0.95 | 0.89 | 0 | 0 | 0 |
12/07/2012 |
0.93
|
0 | 0.93 | 0.93 | 0.93 | 0 | 0 | 0 |
11/07/2012 |
0.93
|
10,200 | 0.95 | 1.01 | 0.93 | 0 | 0 | 0 |
10/07/2012 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 |
09/07/2012 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 |
06/07/2012 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 |
05/07/2012 |
0.95
|
100 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 |
04/07/2012 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 |
03/07/2012 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 |
02/07/2012 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 |
29/06/2012 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 |
28/06/2012 |
0.95
|
100 | 0.97 | 0.97 | 0.95 | 0 | 0 | 0 |
27/06/2012 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 |
26/06/2012 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 |
25/06/2012 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 |
22/06/2012 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 |
21/06/2012 |
0.97
|
2,000 | 0.93 | 0.97 | 0.97 | 0 | 0 | 0 |
20/06/2012 |
0.93
|
2,300 | 0.99 | 0.99 | 0.93 | 200 | 0 | 0.0 |
19/06/2012 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 |
18/06/2012 |
0.99
|
200 | 0.99 | 0.99 | 0.93 | 0 | 0 | 0 |
15/06/2012 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 |
14/06/2012 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 |
13/06/2012 |
0.99
|
2,000 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 |
12/06/2012 |
0.99
|
15,100 | 0.97 | 1.03 | 0.99 | 0 | 0 | 0 |
11/06/2012 |
0.97
|
1,200 | 1.03 | 1.03 | 0.97 | 0 | 0 | 0 |
08/06/2012 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 |
07/06/2012 |
1.03
|
1,600 | 0.99 | 1.05 | 1.01 | 0 | 0 | 0 |
06/06/2012 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 |
05/06/2012 |
0.99
|
400 | 0.95 | 0.99 | 0.99 | 0 | 0 | 0 |
04/06/2012 |
0.95
|
100 | 0.91 | 0.95 | 0.95 | 0 | 0 | 0 |
01/06/2012 |
0.91
|
100 | 0.85 | 0.91 | 0.91 | 0 | 0 | 0 |
31/05/2012 |
0.85
|
100 | 0.91 | 0.91 | 0.85 | 0 | 0 | 0 |
30/05/2012 |
0.91
|
1,800 | 0.85 | 0.91 | 0.91 | 0 | 0 | 0 |
29/05/2012 |
0.85
|
1,500 | 0.85 | 0.85 | 0.85 | 0 | 1,500 | -0.0 |
28/05/2012 |
0.85
|
1,800 | 0.91 | 0.91 | 0.85 | 0 | 0 | 0 |
25/05/2012 |
0.91
|
1,000 | 0.93 | 0.93 | 0.91 | 0 | 0 | 0 |
24/05/2012 |
0.93
|
1,000 | 0.87 | 0.93 | 0.81 | 0 | 0 | 0 |
23/05/2012 |
0.87
|
3,800 | 0.91 | 0.91 | 0.87 | 0 | 0 | 0 |
22/05/2012 |
0.91
|
31,600 | 0.93 | 0.95 | 0.89 | 7,000 | 0 | 0.0 |
21/05/2012 |
0.93
|
0 | 0.93 | 0.93 | 0.93 | 0 | 0 | 0 |
18/05/2012 |
0.93
|
2,100 | 0.93 | 0.93 | 0.93 | 0 | 0 | 0 |
17/05/2012 |
0.93
|
7,900 | 0.99 | 0.99 | 0.93 | 0 | 0 | 0 |
16/05/2012 |
0.99
|
5,000 | 1.05 | 1.05 | 0.99 | 0 | 0 | 0 |
15/05/2012 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
14/05/2012 |
1.05
|
5,100 | 0.99 | 1.05 | 0.95 | 0 | 0 | 0 |
11/05/2012 |
0.99
|
8,300 | 1.05 | 1.05 | 0.99 | 0 | 0 | 0 |
10/05/2012 |
1.05
|
15,500 | 0.99 | 1.05 | 1.01 | 0 | 0 | 0 |
09/05/2012 |
0.99
|
500 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 |
08/05/2012 |
0.99
|
10,300 | 0.97 | 1.03 | 0.97 | 0 | 0 | 0 |
07/05/2012 |
0.97
|
4,200 | 0.95 | 0.97 | 0.95 | 0 | 0 | 0 |
04/05/2012 |
0.95
|
9,500 | 0.97 | 0.97 | 0.91 | 0 | 0 | 0 |
03/05/2012 |
0.97
|
1,000 | 1.03 | 1.09 | 0.97 | 0 | 0 | 0 |
02/05/2012 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 |
27/04/2012 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 |
26/04/2012 |
1.03
|
7,000 | 1.01 | 1.03 | 0.99 | 0 | 0 | 0 |
25/04/2012 |
1.01
|
17,000 | 1.03 | 1.03 | 0.97 | 0 | 0 | 0 |
24/04/2012 |
1.03
|
100 | 1.07 | 1.07 | 1.03 | 0 | 0 | 0 |
23/04/2012 |
1.07
|
2,000 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |