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) |
-2.30 | -8.88% | 847,200 | 47,300 | 1.1 |
23.60
26
23.60
|
2 tháng
(2024-07-22) |
-2.50 | -9.58% | 1,980,400 | 80,700 | 2.0 |
23.60
26.10
23.60
|
3 tháng
(2024-06-21) |
-3.27 | -12.17% | 4,804,300 | 162,659 | 4.2 |
23.60
27.64
23.60
|
6 tháng
(2024-03-25) |
-0.77 | -3.15% | 8,998,700 | 189,378 | 4.8 |
21.86
27.64
23.60
|
12 tháng
(2023-09-25) |
-3.29 | -12.22% | 14,362,000 | 312,990 | 4.0 |
21.86
27.64
23.60
|
24 tháng
(2022-09-30) |
-1.68 | -6.65% | 18,447,475 | 448,949 | 8.9 |
17.15
29.81
23.60
|
36 tháng
(2021-10-05) |
-7.70 | -24.60% | 27,695,285 | 220,517 | -3.0 |
17.15
36.23
23.60
|
60 tháng
(2019-10-16) |
10.11 | 74.91% | 46,665,988 | 645,220 | 11.3 |
10.69
36.23
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2012 |
1.08
|
8,300 | 1.00 | 1.08 | 1.04 | 0 | 0 | 0 |
18/04/2012 |
1.00
|
900 | 1.00 | 1.04 | 1.00 | 0 | 0 | 0 |
17/04/2012 |
1.00
|
100 | 1.04 | 1.04 | 1.00 | 0 | 0 | 0 |
16/04/2012 |
1.04
|
5,200 | 1.00 | 1.04 | 1.02 | 0 | 0 | 0 |
13/04/2012 |
1.00
|
2,100 | 0.96 | 1.00 | 0.98 | 0 | 0 | 0 |
12/04/2012 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 |
11/04/2012 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 |
10/04/2012 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 |
09/04/2012 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 |
06/04/2012 |
0.96
|
100 | 0.90 | 0.96 | 0.96 | 0 | 0 | 0 |
05/04/2012 |
0.90
|
0 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 |
04/04/2012 |
0.90
|
1,000 | 0.81 | 0.90 | 0.90 | 0 | 0 | 0 |
03/04/2012 |
0.81
|
5,000 | 0.94 | 0.94 | 0.81 | 0 | 0 | 0 |
30/03/2012 |
0.94
|
500 | 0.92 | 0.94 | 0.83 | 0 | 0 | 0 |
29/03/2012 |
0.92
|
700 | 0.94 | 0.94 | 0.92 | 0 | 0 | 0 |
28/03/2012 |
0.94
|
300 | 1.00 | 1.00 | 0.94 | 0 | 0 | 0 |
27/03/2012 |
1.00
|
0 | 1.02 | 1.00 | 1.00 | 0 | 0 | 0 |
26/03/2012 |
1.02
|
3,900 | 1.00 | 1.02 | 0.94 | 0 | 0 | 0 |
23/03/2012 |
1.00
|
4,200 | 1.08 | 1.08 | 0.98 | 0 | 0 | 0 |
22/03/2012 |
1.08
|
1,600 | 1.12 | 1.12 | 1.04 | 0 | 0 | 0 |
21/03/2012 |
1.12
|
200 | 1.06 | 1.12 | 1.12 | 0 | 0 | 0 |
20/03/2012 |
1.06
|
200 | 1.02 | 1.06 | 1.06 | 0 | 0 | 0 |
19/03/2012 |
1.02
|
0 | 1.04 | 1.02 | 1.02 | 0 | 0 | 0 |
16/03/2012 |
1.04
|
4,700 | 0.96 | 1.04 | 0.98 | 0 | 0 | 0 |
15/03/2012 |
0.96
|
100 | 0.92 | 0.96 | 0.96 | 0 | 0 | 0 |
14/03/2012 |
0.92
|
1,000 | 0.94 | 0.94 | 0.92 | 0 | 0 | 0 |
13/03/2012 |
0.94
|
1,300 | 0.86 | 0.94 | 0.88 | 0 | 0 | 0 |
12/03/2012 |
0.86
|
5,500 | 0.83 | 0.86 | 0.83 | 0 | 0 | 0 |
09/03/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 |
08/03/2012 |
0.83
|
5,000 | 0.92 | 0.92 | 0.83 | 0 | 0 | 0 |
07/03/2012 |
0.92
|
1,700 | 0.98 | 0.98 | 0.92 | 0 | 0 | 0 |
06/03/2012 |
0.98
|
2,000 | 1.00 | 1.06 | 0.98 | 0 | 0 | 0 |
05/03/2012 |
1.00
|
6,400 | 0.92 | 1.00 | 0.96 | 0 | 0 | 0 |
02/03/2012 |
0.92
|
1,900 | 0.88 | 0.92 | 0.90 | 0 | 0 | 0 |
01/03/2012 |
0.88
|
400 | 0.83 | 0.88 | 0.81 | 0 | 0 | 0 |
29/02/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 |
28/02/2012 |
0.83
|
1,100 | 0.86 | 0.86 | 0.83 | 0 | 0 | 0 |
27/02/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 |
24/02/2012 |
0.86
|
100 | 0.83 | 0.86 | 0.86 | 0 | 0 | 0 |
23/02/2012 |
0.83
|
3,000 | 0.81 | 0.83 | 0.81 | 0 | 0 | 0 |
22/02/2012 |
0.81
|
8,600 | 0.81 | 0.81 | 0.81 | 0 | 0 | 0 |
21/02/2012 |
0.81
|
100 | 0.86 | 0.86 | 0.81 | 0 | 0 | 0 |
20/02/2012 |
0.86
|
0 | 0.88 | 0.86 | 0.86 | 0 | 0 | 0 |
17/02/2012 |
0.88
|
4,700 | 0.81 | 0.88 | 0.83 | 0 | 0 | 0 |
16/02/2012 |
0.81
|
3,000 | 0.81 | 0.86 | 0.77 | 0 | 0 | 0 |
15/02/2012 |
0.81
|
0 | 0.81 | 0.81 | 0.81 | 0 | 0 | 0 |
14/02/2012 |
0.81
|
0 | 0.75 | 0.81 | 0.81 | 0 | 0 | 0 |
13/02/2012 |
0.75
|
100 | 0.77 | 0.77 | 0.75 | 0 | 0 | 0 |
10/02/2012 |
0.77
|
2,700 | 0.81 | 0.81 | 0.73 | 0 | 0 | 0 |
09/02/2012 |
0.81
|
0 | 0.81 | 0.81 | 0.81 | 0 | 0 | 0 |
08/02/2012 |
0.81
|
3,600 | 0.81 | 0.81 | 0.79 | 0 | 0 | 0 |
07/02/2012 |
0.81
|
1,800 | 0.75 | 0.81 | 0.77 | 0 | 0 | 0 |
06/02/2012 |
0.75
|
100 | 0.83 | 0.83 | 0.75 | 0 | 0 | 0 |
03/02/2012 |
0.83
|
1,000 | 0.83 | 0.83 | 0.81 | 0 | 0 | 0 |
02/02/2012 |
0.83
|
2,500 | 0.83 | 0.83 | 0.81 | 0 | 0 | 0 |
01/02/2012 |
0.83
|
100 | 0.88 | 0.88 | 0.83 | 0 | 0 | 0 |
31/01/2012 |
0.88
|
0 | 0.83 | 0.88 | 0.88 | 0 | 0 | 0 |
30/01/2012 |
0.83
|
300 | 0.90 | 0.96 | 0.83 | 0 | 0 | 0 |
20/01/2012 |
0.90
|
1,200 | 0.81 | 0.90 | 0.90 | 0 | 0 | 0 |
19/01/2012 |
0.81
|
400 | 0.81 | 0.81 | 0.81 | 0 | 0 | 0 |
18/01/2012 |
0.81
|
300 | 0.77 | 0.81 | 0.81 | 0 | 0 | 0 |
17/01/2012 |
0.77
|
9,300 | 0.75 | 0.83 | 0.71 | 0 | 0 | 0 |
16/01/2012 |
0.75
|
8,900 | 0.81 | 0.81 | 0.75 | 0 | 0 | 0 |
13/01/2012 |
0.81
|
7,400 | 0.81 | 0.86 | 0.81 | 0 | 0 | 0 |
12/01/2012 |
0.81
|
400 | 0.81 | 0.96 | 0.81 | 0 | 0 | 0 |
11/01/2012 |
0.81
|
200 | 0.83 | 0.96 | 0.81 | 0 | 0 | 0 |
10/01/2012 |
0.83
|
200 | 0.86 | 0.92 | 0.83 | 0 | 0 | 0 |
09/01/2012 |
0.86
|
200 | 0.79 | 0.86 | 0.86 | 0 | 0 | 0 |
06/01/2012 |
0.79
|
3,800 | 0.88 | 0.88 | 0.79 | 0 | 0 | 0 |
05/01/2012 |
0.88
|
4,200 | 0.98 | 1.00 | 0.88 | 0 | 0 | 0 |
04/01/2012 |
0.98
|
300 | 0.83 | 1.00 | 0.83 | 0 | 0 | 0 |
03/01/2012 |
0.83
|
200 | 0.90 | 0.98 | 0.83 | 0 | 0 | 0 |
30/12/2011 |
0.90
|
700 | 0.98 | 1.06 | 0.90 | 0 | 0 | 0 |
29/12/2011 |
0.98
|
0 | 0.98 | 0.98 | 0.98 | 0 | 0 | 0 |
28/12/2011 |
0.98
|
100 | 1.08 | 1.08 | 0.98 | 0 | 0 | 0 |
27/12/2011 |
1.08
|
100 | 1.18 | 1.18 | 1.08 | 0 | 0 | 0 |
26/12/2011 |
1.18
|
100 | 1.30 | 1.30 | 1.18 | 0 | 0 | 0 |
23/12/2011 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
22/12/2011 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
21/12/2011 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
20/12/2011 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
19/12/2011 |
1.30
|
100 | 1.20 | 1.30 | 1.30 | 0 | 0 | 0 |
16/12/2011 |
1.20
|
100 | 1.10 | 1.20 | 1.20 | 0 | 0 | 0 |
15/12/2011 |
1.10
|
100 | 1.16 | 1.16 | 1.10 | 0 | 0 | 0 |
14/12/2011 |
1.16
|
200 | 1.26 | 1.28 | 1.16 | 0 | 0 | 0 |
13/12/2011 |
1.26
|
200 | 1.28 | 1.30 | 1.26 | 0 | 0 | 0 |
12/12/2011 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
09/12/2011 |
1.28
|
100 | 1.36 | 1.36 | 1.28 | 0 | 0 | 0 |
08/12/2011 |
1.36
|
300 | 1.26 | 1.36 | 1.14 | 0 | 0 | 0 |
07/12/2011 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
06/12/2011 |
1.26
|
100 | 1.18 | 1.26 | 1.26 | 0 | 0 | 0 |
05/12/2011 |
1.18
|
200 | 1.10 | 1.18 | 1.16 | 0 | 0 | 0 |
02/12/2011 |
1.10
|
100 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
01/12/2011 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
30/11/2011 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
29/11/2011 |
1.20
|
100 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
28/11/2011 |
1.20
|
300 | 1.14 | 1.24 | 1.04 | 0 | 0 | 0 |
25/11/2011 |
1.14
|
100 | 1.18 | 1.18 | 1.14 | 0 | 0 | 0 |
24/11/2011 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 |
23/11/2011 |
1.18
|
100 | 1.10 | 1.18 | 1.18 | 0 | 0 | 0 |