Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-1.50 | -7.14% | 5,800 | 0 | 0 |
19.50
21
19.50
|
2 tháng
(2024-09-09) |
-0.50 | -2.50% | 10,000 | 0 | 0 |
19.50
21.80
19.50
|
3 tháng
(2024-08-12) |
-0.70 | -3.47% | 15,100 | 0 | 0 |
19.50
21.90
19.50
|
6 tháng
(2024-05-13) |
1 | 5.41% | 86,800 | -1,000 | -0.0 |
18.50
23.20
19.50
|
12 tháng
(2023-11-14) |
2.79 | 16.71% | 227,600 | -14,377 | -0.3 |
16.24
23.20
19.50
|
24 tháng
(2022-11-21) |
2.79 | 16.71% | 413,160 | -14,377 | -0.3 |
12.57
23.20
19.50
|
36 tháng
(2021-11-24) |
1.01 | 5.49% | 504,849 | -15,107 | -0.3 |
12.57
23.35
19.50
|
60 tháng
(2019-12-05) |
11.13 | 132.84% | 1,492,101 | -209,197 | -3.1 |
5.92
23.35
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/06/2012 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
12/06/2012 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
11/06/2012 |
1.70
|
1,100 | 1.70 | 1.70 | 1.67 | 0 | 0 | 0 |
08/06/2012 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
07/06/2012 |
1.70
|
100 | 1.65 | 1.70 | 1.70 | 0 | 0 | 0 |
06/06/2012 |
1.65
|
100 | 1.62 | 1.65 | 1.65 | 0 | 0 | 0 |
05/06/2012 |
1.62
|
0 | 1.60 | 1.62 | 1.62 | 0 | 0 | 0 |
04/06/2012 |
1.60
|
200 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
01/06/2012 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
31/05/2012 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
30/05/2012 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
29/05/2012 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
28/05/2012 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
25/05/2012 |
1.70
|
800 | 1.65 | 1.70 | 1.67 | 0 | 0 | 0 |
24/05/2012 |
1.65
|
1,900 | 1.72 | 1.72 | 1.65 | 0 | 0 | 0 |
23/05/2012 |
1.72
|
400 | 1.63 | 1.72 | 1.51 | 0 | 0 | 0 |
22/05/2012 |
1.63
|
200 | 1.53 | 1.63 | 1.60 | 0 | 0 | 0 |
21/05/2012 |
1.53
|
500 | 1.41 | 1.53 | 1.53 | 0 | 0 | 0 |
18/05/2012 |
1.41
|
1,000 | 1.48 | 1.58 | 1.41 | 0 | 0 | 0 |
17/05/2012 |
1.48
|
100 | 1.57 | 1.57 | 1.48 | 0 | 0 | 0 |
16/05/2012 |
1.57
|
100 | 1.67 | 1.67 | 1.57 | 0 | 0 | 0 |
15/05/2012 |
1.67
|
100 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 |
14/05/2012 |
1.67
|
100 | 1.77 | 1.77 | 1.67 | 0 | 0 | 0 |
11/05/2012 |
1.77
|
700 | 1.89 | 1.89 | 1.77 | 0 | 0 | 0 |
10/05/2012 |
1.89
|
3,500 | 1.79 | 1.89 | 1.79 | 0 | 0 | 0 |
09/05/2012 |
1.79
|
1,700 | 1.72 | 1.84 | 1.79 | 0 | 0 | 0 |
08/05/2012 |
1.72
|
4,700 | 1.62 | 1.72 | 1.70 | 0 | 0 | 0 |
07/05/2012 |
1.62
|
1,200 | 1.51 | 1.62 | 1.62 | 0 | 0 | 0 |
04/05/2012 |
1.51
|
1,200 | 1.46 | 1.51 | 1.48 | 0 | 0 | 0 |
03/05/2012 |
1.46
|
1,800 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
02/05/2012 |
1.46
|
100 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
27/04/2012 |
1.46
|
100 | 1.43 | 1.46 | 1.46 | 0 | 0 | 0 |
26/04/2012 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
25/04/2012 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
24/04/2012 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
23/04/2012 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
20/04/2012 |
1.43
|
2,500 | 1.45 | 1.45 | 1.41 | 0 | 0 | 0 |
19/04/2012 |
1.45
|
2,600 | 1.50 | 1.50 | 1.45 | 0 | 0 | 0 |
18/04/2012 |
1.50
|
400 | 1.41 | 1.50 | 1.50 | 0 | 0 | 0 |
17/04/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
16/04/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
13/04/2012 |
1.41
|
100 | 1.50 | 1.50 | 1.41 | 0 | 0 | 0 |
12/04/2012 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
11/04/2012 |
1.50
|
1,000 | 1.48 | 1.50 | 1.50 | 0 | 0 | 0 |
10/04/2012 |
1.48
|
100 | 1.55 | 1.55 | 1.48 | 0 | 0 | 0 |
09/04/2012 |
1.55
|
3,700 | 1.53 | 1.55 | 1.55 | 2,200 | 0 | 0.0 |
06/04/2012 |
1.53
|
7,100 | 1.53 | 1.53 | 1.45 | 0 | 0 | 0 |
05/04/2012 |
1.53
|
600 | 1.51 | 1.53 | 1.51 | 0 | 0 | 0 |
04/04/2012 |
1.51
|
1,000 | 1.51 | 1.51 | 1.51 | 1,000 | 0 | 0.0 |
03/04/2012 |
1.51
|
1,100 | 1.48 | 1.51 | 1.48 | 0 | 0 | 0 |
30/03/2012 |
1.48
|
0 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 |
29/03/2012 |
1.48
|
1,200 | 1.46 | 1.48 | 1.38 | 0 | 0 | 0 |
28/03/2012 |
1.46
|
200 | 1.46 | 1.46 | 1.39 | 0 | 0 | 0 |
27/03/2012 |
1.46
|
5,800 | 1.43 | 1.46 | 1.43 | 1,000 | 0 | 0.0 |
26/03/2012 |
1.43
|
2,300 | 1.43 | 1.46 | 1.41 | 1,000 | 0 | 0.0 |
23/03/2012 |
1.43
|
1,500 | 1.36 | 1.43 | 1.39 | 0 | 0 | 0 |
22/03/2012 |
1.36
|
900 | 1.39 | 1.39 | 1.32 | 0 | 0 | 0 |
21/03/2012 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
20/03/2012 |
1.39
|
100 | 1.32 | 1.39 | 1.39 | 0 | 0 | 0 |
19/03/2012 |
1.32
|
200 | 1.38 | 1.46 | 1.32 | 0 | 0 | 0 |
16/03/2012 |
1.38
|
5,500 | 1.39 | 1.39 | 1.38 | 4,400 | 0 | 0.0 |
15/03/2012 |
1.39
|
500 | 1.46 | 1.46 | 1.39 | 0 | 0 | 0 |
14/03/2012 |
1.46
|
300 | 1.48 | 1.48 | 1.46 | 0 | 0 | 0 |
13/03/2012 |
1.48
|
2,300 | 1.50 | 1.50 | 1.41 | 0 | 0 | 0 |
12/03/2012 |
1.50
|
100 | 1.41 | 1.50 | 1.50 | 0 | 0 | 0 |
09/03/2012 |
1.41
|
1,000 | 1.51 | 1.51 | 1.41 | 0 | 0 | 0 |
08/03/2012 |
1.51
|
0 | 1.53 | 1.51 | 1.51 | 0 | 0 | 0 |
07/03/2012 |
1.53
|
800 | 1.53 | 1.53 | 1.43 | 0 | 600 | -0.0 |
06/03/2012 |
1.53
|
4,000 | 1.57 | 1.57 | 1.53 | 4,000 | 0 | 0.0 |
05/03/2012 |
1.57
|
5,200 | 1.48 | 1.57 | 1.51 | 0 | 0 | 0 |
02/03/2012 |
1.48
|
1,100 | 1.39 | 1.48 | 1.48 | 1,100 | 0 | 0.0 |
01/03/2012 |
1.39
|
100 | 1.46 | 1.46 | 1.39 | 0 | 0 | 0 |
29/02/2012 |
1.46
|
3,000 | 1.39 | 1.46 | 1.46 | 3,000 | 0 | 0.0 |
28/02/2012 |
1.39
|
6,100 | 1.46 | 1.46 | 1.39 | 1,000 | 0 | 0.0 |
27/02/2012 |
1.46
|
2,100 | 1.38 | 1.46 | 1.38 | 0 | 0 | 0 |
24/02/2012 |
1.38
|
2,600 | 1.43 | 1.45 | 1.38 | 0 | 0 | 0 |
23/02/2012 |
1.43
|
200 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
22/02/2012 |
1.43
|
0 | 1.46 | 1.43 | 1.43 | 0 | 0 | 0 |
21/02/2012 |
1.46
|
200 | 1.46 | 1.46 | 1.38 | 0 | 100 | -0.0 |
20/02/2012 |
1.46
|
200 | 1.41 | 1.46 | 1.46 | 0 | 0 | 0 |
17/02/2012 |
1.41
|
8,200 | 1.39 | 1.48 | 1.39 | 7,700 | 0 | 0.1 |
16/02/2012 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
15/02/2012 |
1.39
|
100 | 1.32 | 1.39 | 1.39 | 0 | 0 | 0 |
14/02/2012 |
1.32
|
500 | 1.39 | 1.39 | 1.27 | 400 | 400 | 0 |
13/02/2012 |
1.39
|
8,100 | 1.26 | 1.39 | 1.22 | 8,000 | 0 | 0.1 |
10/02/2012 |
1.26
|
600 | 1.27 | 1.34 | 1.26 | 0 | 0 | 0 |
09/02/2012 |
1.27
|
7,200 | 1.20 | 1.27 | 1.24 | 0 | 0 | 0 |
08/02/2012 |
1.20
|
5,300 | 1.17 | 1.20 | 1.20 | 0 | 0 | 0 |
07/02/2012 |
1.17
|
0 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 |
06/02/2012 |
1.17
|
2,200 | 1.17 | 1.17 | 1.17 | 200 | 0 | 0.0 |
03/02/2012 |
1.17
|
2,700 | 1.24 | 1.24 | 1.17 | 0 | 0 | 0 |
02/02/2012 |
1.24
|
400 | 1.22 | 1.24 | 1.24 | 0 | 0 | 0 |
01/02/2012 |
1.22
|
1,000 | 1.17 | 1.22 | 1.12 | 900 | 0 | 0.0 |
31/01/2012 |
1.17
|
0 | 1.19 | 1.17 | 1.17 | 0 | 0 | 0 |
30/01/2012 |
1.19
|
500 | 1.12 | 1.19 | 1.12 | 100 | 0 | 0.0 |
20/01/2012 |
1.12
|
100 | 1.15 | 1.15 | 1.12 | 0 | 0 | 0 |
19/01/2012 |
1.15
|
100 | 1.22 | 1.22 | 1.15 | 0 | 0 | 0 |
18/01/2012 |
1.22
|
1,100 | 1.19 | 1.22 | 1.22 | 1,000 | 0 | 0.0 |
17/01/2012 |
1.19
|
2,600 | 1.14 | 1.19 | 1.12 | 2,600 | 0 | 0.0 |
16/01/2012 |
1.14
|
1,800 | 1.08 | 1.14 | 1.12 | 1,800 | 0 | 0.0 |