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) |
-0.15 | -1.16% | 172,500 | 2,019 | 0.0 |
12.75
12.95
12.95
|
2 tháng
(2024-07-22) |
-0.35 | -2.66% | 567,400 | -3,156 | -0.0 |
12.60
13.15
12.95
|
3 tháng
(2024-06-21) |
-1.20 | -8.57% | 1,608,600 | 244 | 0.0 |
12.60
14.20
12.95
|
6 tháng
(2024-03-25) |
-2.05 | -13.80% | 4,737,500 | 2,914 | 0.0 |
12.60
15.10
12.95
|
12 tháng
(2023-09-25) |
0.79 | 6.60% | 17,298,800 | -480,486 | -6.7 |
10.95
17.71
12.95
|
24 tháng
(2022-09-30) |
0.43 | 3.48% | 21,715,500 | -473,716 | -2.0 |
9.67
17.71
12.95
|
36 tháng
(2021-10-05) |
0.22 | 1.73% | 28,627,000 | -377,656 | 7.4 |
9.67
17.71
12.95
|
60 tháng
(2019-10-16) |
5.10 | 66.32% | 43,445,970 | -562,906 | 3.9 |
6.77
17.71
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2012 |
1.70
|
240,680 | 1.64 | 1.70 | 1.64 | 0 | 0 | 0 |
16/04/2012 |
1.64
|
196,840 | 1.67 | 1.73 | 1.64 | 0 | 0 | 0 |
13/04/2012 |
1.67
|
124,390 | 1.73 | 1.73 | 1.67 | 0 | 0 | 0 |
12/04/2012 |
1.73
|
57,690 | 1.67 | 1.73 | 1.73 | 0 | 0 | 0 |
11/04/2012 |
1.67
|
172,970 | 1.61 | 1.67 | 1.61 | 0 | 0 | 0 |
10/04/2012 |
1.61
|
212,130 | 1.55 | 1.61 | 1.55 | 0 | 0 | 0 |
09/04/2012 |
1.55
|
176,850 | 1.49 | 1.55 | 1.46 | 0 | 0 | 0 |
06/04/2012 |
1.49
|
216,460 | 1.55 | 1.55 | 1.49 | 0 | 0 | 0 |
05/04/2012 |
1.55
|
151,850 | 1.61 | 1.61 | 1.55 | 0 | 0 | 0 |
04/04/2012 |
1.61
|
475,590 | 1.58 | 1.64 | 1.58 | 10,000 | 0 | 0.1 |
03/04/2012 |
1.58
|
115,700 | 1.52 | 1.58 | 1.58 | 0 | 0 | 0 |
30/03/2012 |
1.52
|
159,940 | 1.46 | 1.52 | 1.49 | 0 | 0 | 0 |
29/03/2012 |
1.46
|
30,760 | 1.40 | 1.46 | 1.46 | 0 | 0 | 0 |
28/03/2012 |
1.40
|
163,410 | 1.34 | 1.40 | 1.28 | 0 | 0 | 0 |
27/03/2012 |
1.34
|
154,060 | 1.31 | 1.37 | 1.34 | 0 | 0 | 0 |
26/03/2012 |
1.31
|
27,510 | 1.25 | 1.31 | 1.25 | 0 | 0 | 0 |
23/03/2012 |
1.25
|
37,700 | 1.19 | 1.25 | 1.22 | 0 | 0 | 0 |
22/03/2012 |
1.19
|
28,310 | 1.22 | 1.25 | 1.19 | 0 | 0 | 0 |
21/03/2012 |
1.22
|
11,160 | 1.25 | 1.25 | 1.19 | 0 | 0 | 0 |
20/03/2012 |
1.25
|
5,270 | 1.25 | 1.25 | 1.22 | 0 | 0 | 0 |
19/03/2012 |
1.25
|
6,200 | 1.31 | 1.31 | 1.25 | 0 | 0 | 0 |
16/03/2012 |
1.31
|
43,810 | 1.28 | 1.31 | 1.25 | 0 | 0 | 0 |
15/03/2012 |
1.28
|
6,360 | 1.25 | 1.28 | 1.22 | 0 | 0 | 0 |
14/03/2012 |
1.25
|
7,350 | 1.19 | 1.25 | 1.22 | 0 | 0 | 0 |
13/03/2012 |
1.19
|
30,230 | 1.16 | 1.19 | 1.16 | 0 | 16,500 | -0.1 |
12/03/2012 |
1.16
|
35,400 | 1.19 | 1.19 | 1.16 | 0 | 0 | 0 |
09/03/2012 |
1.19
|
74,500 | 1.25 | 1.25 | 1.19 | 0 | 0 | 0 |
08/03/2012 |
1.25
|
75,550 | 1.31 | 1.31 | 1.25 | 0 | 100 | -0.0 |
07/03/2012 |
1.31
|
28,550 | 1.31 | 1.31 | 1.28 | 0 | 0 | 0 |
06/03/2012 |
1.31
|
154,430 | 1.28 | 1.34 | 1.25 | 0 | 0 | 0 |
05/03/2012 |
1.28
|
94,210 | 1.22 | 1.28 | 1.25 | 0 | 0 | 0 |
02/03/2012 |
1.22
|
49,590 | 1.22 | 1.22 | 1.19 | 0 | 0 | 0 |
01/03/2012 |
1.22
|
67,390 | 1.25 | 1.25 | 1.22 | 0 | 0 | 0 |
29/02/2012 |
1.25
|
33,560 | 1.25 | 1.25 | 1.19 | 0 | 0 | 0 |
28/02/2012 |
1.25
|
40,170 | 1.25 | 1.25 | 1.22 | 0 | 0 | 0 |
27/02/2012 |
1.25
|
80,160 | 1.22 | 1.25 | 1.22 | 0 | 0 | 0 |
24/02/2012 |
1.22
|
22,380 | 1.19 | 1.22 | 1.19 | 0 | 0 | 0 |
23/02/2012 |
1.19
|
90,730 | 1.16 | 1.19 | 1.16 | 0 | 0 | 0 |
22/02/2012 |
1.16
|
84,690 | 1.13 | 1.16 | 1.13 | 16,500 | 0 | 0.1 |
21/02/2012 |
1.13
|
60,010 | 1.13 | 1.16 | 1.13 | 0 | 0 | 0 |
20/02/2012 |
1.13
|
14,500 | 1.10 | 1.13 | 1.10 | 0 | 0 | 0 |
17/02/2012 |
1.10
|
44,390 | 1.10 | 1.10 | 1.07 | 0 | 0 | 0 |
16/02/2012 |
1.10
|
28,920 | 1.10 | 1.10 | 1.07 | 0 | 0 | 0 |
15/02/2012 |
1.10
|
24,620 | 1.10 | 1.13 | 1.10 | 0 | 0 | 0 |
14/02/2012 |
1.10
|
67,970 | 1.07 | 1.10 | 1.07 | 0 | 0 | 0 |
13/02/2012 |
1.07
|
100,250 | 1.10 | 1.13 | 1.07 | 0 | 0 | 0 |
10/02/2012 |
1.10
|
74,010 | 1.07 | 1.10 | 1.10 | 0 | 0 | 0 |
09/02/2012 |
1.07
|
69,670 | 1.04 | 1.07 | 1.04 | 0 | 0 | 0 |
08/02/2012 |
1.04
|
60,280 | 1.01 | 1.04 | 1.04 | 0 | 0 | 0 |
07/02/2012 |
1.01
|
111,380 | 0.98 | 1.01 | 1.01 | 0 | 0 | 0 |
06/02/2012 |
0.98
|
64,090 | 0.95 | 0.98 | 0.95 | 0 | 0 | 0 |
03/02/2012 |
0.95
|
64,680 | 0.92 | 0.95 | 0.95 | 0 | 0 | 0 |
02/02/2012 |
0.92
|
35,260 | 0.89 | 0.92 | 0.89 | 0 | 0 | 0 |
01/02/2012 |
0.89
|
50,530 | 0.92 | 0.95 | 0.89 | 0 | 0 | 0 |
31/01/2012 |
0.92
|
99,080 | 0.92 | 0.92 | 0.89 | 0 | 0 | 0 |
30/01/2012 |
0.92
|
66,620 | 0.92 | 0.92 | 0.89 | 0 | 0 | 0 |
20/01/2012 |
0.92
|
23,230 | 0.89 | 0.92 | 0.89 | 0 | 0 | 0 |
19/01/2012 |
0.89
|
82,750 | 0.89 | 0.92 | 0.86 | 0 | 0 | 0 |
18/01/2012 |
0.89
|
80,370 | 0.89 | 0.92 | 0.86 | 0 | 0 | 0 |
17/01/2012 |
0.89
|
51,590 | 0.89 | 0.89 | 0.86 | 0 | 0 | 0 |
16/01/2012 |
0.89
|
68,230 | 0.89 | 0.92 | 0.89 | 0 | 0 | 0 |
13/01/2012 |
0.89
|
5,300 | 0.89 | 0.92 | 0.89 | 0 | 0 | 0 |
12/01/2012 |
0.89
|
22,720 | 0.89 | 0.92 | 0.86 | 0 | 0 | 0 |
11/01/2012 |
0.89
|
9,730 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 |
10/01/2012 |
0.89
|
74,890 | 0.89 | 0.89 | 0.86 | 0 | 0 | 0 |
09/01/2012 |
0.89
|
149,620 | 0.89 | 0.89 | 0.86 | 0 | 40,470 | -0.1 |
06/01/2012 |
0.89
|
51,090 | 0.86 | 0.89 | 0.86 | 0 | 30,000 | -0.1 |
05/01/2012 |
0.86
|
22,610 | 0.86 | 0.86 | 0.86 | 0 | 13,810 | -0.0 |
04/01/2012 |
0.86
|
29,540 | 0.89 | 0.89 | 0.86 | 0 | 20,000 | -0.1 |
03/01/2012 |
0.89
|
23,880 | 0.86 | 0.89 | 0.86 | 0 | 5,000 | -0.0 |
30/12/2011 |
0.86
|
27,930 | 0.89 | 0.89 | 0.86 | 0 | 0 | 0 |
29/12/2011 |
0.89
|
19,420 | 0.89 | 0.89 | 0.86 | 0 | 0 | 0 |
28/12/2011 |
0.89
|
12,850 | 0.89 | 0.89 | 0.86 | 0 | 0 | 0 |
27/12/2011 |
0.89
|
7,860 | 0.89 | 0.89 | 0.86 | 0 | 0 | 0 |
26/12/2011 |
0.89
|
8,140 | 0.89 | 0.89 | 0.86 | 0 | 0 | 0 |
23/12/2011 |
0.89
|
12,910 | 0.89 | 0.89 | 0.86 | 0 | 0 | 0 |
22/12/2011 |
0.89
|
17,560 | 0.92 | 0.95 | 0.89 | 0 | 0 | 0 |
21/12/2011 |
0.92
|
1,910 | 0.92 | 0.92 | 0.89 | 0 | 0 | 0 |
20/12/2011 |
0.92
|
36,250 | 0.89 | 0.92 | 0.89 | 0 | 0 | 0 |
19/12/2011 |
0.89
|
38,410 | 0.89 | 0.92 | 0.89 | 0 | 0 | 0 |
16/12/2011 |
0.89
|
18,080 | 0.86 | 0.89 | 0.89 | 0 | 0 | 0 |
15/12/2011 |
0.86
|
48,300 | 0.89 | 0.89 | 0.86 | 0 | 0 | 0 |
14/12/2011 |
0.89
|
18,960 | 0.89 | 0.89 | 0.86 | 0 | 0 | 0 |
13/12/2011 |
0.89
|
17,090 | 0.86 | 0.89 | 0.86 | 0 | 0 | 0 |
12/12/2011 |
0.86
|
28,940 | 0.89 | 0.89 | 0.86 | 0 | 0 | 0 |
09/12/2011 |
0.89
|
2,070 | 0.86 | 0.89 | 0.89 | 0 | 0 | 0 |
08/12/2011 |
0.86
|
55,040 | 0.89 | 0.89 | 0.86 | 0 | 0 | 0 |
07/12/2011 |
0.89
|
71,390 | 0.89 | 0.92 | 0.89 | 0 | 40,000 | -0.1 |
06/12/2011 |
0.89
|
77,640 | 0.89 | 0.92 | 0.89 | 0 | 60,000 | -0.2 |
05/12/2011 |
0.89
|
92,240 | 0.89 | 0.92 | 0.89 | 0 | 0 | 0 |
02/12/2011 |
0.89
|
9,820 | 0.92 | 0.92 | 0.89 | 0 | 0 | 0 |
01/12/2011 |
0.92
|
42,510 | 0.92 | 0.92 | 0.89 | 0 | 40,000 | -0.1 |
30/11/2011 |
0.92
|
71,240 | 0.92 | 0.92 | 0.89 | 0 | 60,000 | -0.2 |
29/11/2011 |
0.92
|
12,350 | 0.89 | 0.92 | 0.89 | 0 | 0 | 0 |
28/11/2011 |
0.89
|
29,570 | 0.92 | 0.95 | 0.89 | 0 | 22,380 | -0.1 |
25/11/2011 |
0.92
|
2,460 | 0.89 | 0.92 | 0.89 | 0 | 0 | 0 |
24/11/2011 |
0.89
|
47,260 | 0.92 | 0.92 | 0.89 | 0 | 46,060 | -0.1 |
23/11/2011 |
0.92
|
810 | 0.92 | 0.95 | 0.92 | 0 | 0 | 0 |
22/11/2011 |
0.92
|
20,420 | 0.95 | 0.98 | 0.92 | 0 | 20,000 | -0.1 |
21/11/2011 |
0.95
|
11,520 | 0.98 | 1.01 | 0.95 | 0 | 0 | 0 |