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) |
-2.90 | -5.78% | 402,200 | 0 | 0 |
46
50.30
48.20
|
2 tháng
(2024-07-22) |
-3.80 | -7.44% | 1,024,600 | -85 | -0.0 |
46
51.30
48.20
|
3 tháng
(2024-06-21) |
-7.80 | -14.16% | 1,941,300 | -415 | -0.0 |
46
55.10
48.20
|
6 tháng
(2024-03-25) |
-17.60 | -27.12% | 4,504,100 | -8,781 | -0.5 |
46
66.40
48.20
|
12 tháng
(2023-09-25) |
-1.82 | -3.70% | 8,750,100 | -12,381 | -0.8 |
43.67
68.80
48.20
|
24 tháng
(2022-09-30) |
7.85 | 19.89% | 12,996,335 | -47,433 | -3.4 |
31.18
68.80
48.20
|
36 tháng
(2021-10-05) |
23.70 | 100.46% | 14,769,055 | -65,078 | -4.6 |
23.32
68.80
48.20
|
60 tháng
(2019-10-16) |
40.07 | 554.47% | 19,990,411 | -75,652 | -5.1 |
7.23
68.80
48.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2012 |
0.86
|
18,800 | 0.82 | 0.86 | 0.86 | 0 | 0 | 0 |
20/04/2012 |
0.82
|
4,200 | 0.77 | 0.82 | 0.77 | 0 | 0 | 0 |
19/04/2012 |
0.77
|
32,000 | 0.77 | 0.78 | 0.75 | 0 | 0 | 0 |
18/04/2012 |
0.77
|
6,800 | 0.75 | 0.77 | 0.75 | 0 | 0 | 0 |
17/04/2012 |
0.75
|
2,700 | 0.73 | 0.75 | 0.73 | 0 | 0 | 0 |
16/04/2012 |
0.73
|
4,900 | 0.74 | 0.75 | 0.72 | 0 | 0 | 0 |
13/04/2012 |
0.74
|
6,800 | 0.77 | 0.77 | 0.72 | 0 | 0 | 0 |
12/04/2012 |
0.77
|
1,000 | 0.73 | 0.77 | 0.77 | 0 | 0 | 0 |
11/04/2012 |
0.73
|
13,400 | 0.69 | 0.73 | 0.73 | 0 | 0 | 0 |
10/04/2012 |
0.69
|
10,200 | 0.64 | 0.69 | 0.68 | 0 | 0 | 0 |
09/04/2012 |
0.64
|
19,600 | 0.60 | 0.64 | 0.62 | 0 | 0 | 0 |
06/04/2012 |
0.60
|
600 | 0.59 | 0.61 | 0.59 | 13,300 | 0 | 0.3 |
05/04/2012 |
0.59
|
600 | 0.59 | 0.59 | 0.59 | 0 | 0 | 0 |
04/04/2012 |
0.59
|
1,600 | 0.60 | 0.60 | 0.59 | 0 | 0 | 0 |
03/04/2012 |
0.60
|
900 | 0.58 | 0.60 | 0.59 | 0 | 0 | 0 |
30/03/2012 |
0.58
|
2,300 | 0.58 | 0.59 | 0.56 | 0 | 0 | 0 |
29/03/2012 |
0.58
|
9,500 | 0.61 | 0.61 | 0.57 | 0 | 0 | 0 |
28/03/2012 |
0.61
|
1,400 | 0.58 | 0.61 | 0.55 | 0 | 0 | 0 |
27/03/2012 |
0.58
|
3,000 | 0.62 | 0.62 | 0.58 | 0 | 0 | 0 |
26/03/2012 |
0.62
|
400 | 0.59 | 0.63 | 0.62 | 0 | 0 | 0 |
23/03/2012 |
0.59
|
1,000 | 0.59 | 0.60 | 0.59 | 0 | 0 | 0 |
22/03/2012 |
0.59
|
1,100 | 0.58 | 0.61 | 0.59 | 0 | 0 | 0 |
21/03/2012 |
0.58
|
4,100 | 0.58 | 0.60 | 0.58 | 0 | 0 | 0 |
20/03/2012 |
0.58
|
1,300 | 0.57 | 0.59 | 0.57 | 0 | 0 | 0 |
19/03/2012 |
0.57
|
2,700 | 0.57 | 0.59 | 0.56 | 0 | 0 | 0 |
16/03/2012 |
0.57
|
7,900 | 0.57 | 0.60 | 0.57 | 0 | 0 | 0 |
15/03/2012 |
0.57
|
400 | 0.57 | 0.60 | 0.57 | 0 | 0 | 0 |
14/03/2012 |
0.57
|
11,300 | 0.59 | 0.60 | 0.56 | 300 | 0 | 0.0 |
13/03/2012 |
0.59
|
1,800 | 0.54 | 0.59 | 0.57 | 0 | 0 | 0 |
12/03/2012 |
0.54
|
600 | 0.54 | 0.55 | 0.54 | 29,100 | 0 | 0.6 |
09/03/2012 |
0.54
|
1,800 | 0.55 | 0.57 | 0.53 | 0 | 0 | 0 |
08/03/2012 |
0.55
|
2,400 | 0.56 | 0.57 | 0.55 | 0 | 0 | 0 |
07/03/2012 |
0.56
|
2,000 | 0.59 | 0.59 | 0.56 | 0 | 0 | 0 |
06/03/2012 |
0.59
|
24,200 | 0.58 | 0.60 | 0.58 | 0 | 0 | 0 |
05/03/2012 |
0.58
|
5,300 | 0.55 | 0.58 | 0.56 | 0 | 0 | 0 |
02/03/2012 |
0.55
|
7,400 | 0.55 | 0.56 | 0.54 | 0 | 0 | 0 |
01/03/2012 |
0.55
|
3,700 | 0.57 | 0.57 | 0.54 | 0 | 0 | 0 |
29/02/2012 |
0.57
|
900 | 0.55 | 0.57 | 0.56 | 0 | 0 | 0 |
28/02/2012 |
0.55
|
9,100 | 0.56 | 0.59 | 0.54 | 0 | 0 | 0 |
27/02/2012 |
0.56
|
7,800 | 0.52 | 0.56 | 0.55 | 0 | 0 | 0 |
24/02/2012 |
0.52
|
8,600 | 0.53 | 0.53 | 0.51 | 0 | 0 | 0 |
23/02/2012 |
0.53
|
10,600 | 0.55 | 0.55 | 0.51 | 0 | 0 | 0 |
22/02/2012 |
0.55
|
5,200 | 0.53 | 0.55 | 0.52 | 0 | 0 | 0 |
21/02/2012 |
0.53
|
8,800 | 0.53 | 0.56 | 0.53 | 0 | 0 | 0 |
20/02/2012 |
0.53
|
11,200 | 0.51 | 0.53 | 0.52 | 0 | 0 | 0 |
17/02/2012 |
0.51
|
3,200 | 0.52 | 0.52 | 0.51 | 0 | 0 | 0 |
16/02/2012 |
0.52
|
15,800 | 0.50 | 0.52 | 0.50 | 0 | 6,900 | -0.1 |
15/02/2012 |
0.50
|
7,000 | 0.51 | 0.51 | 0.50 | 0 | 0 | 0 |
14/02/2012 |
0.51
|
3,100 | 0.49 | 0.51 | 0.50 | 0 | 100 | -0.0 |
13/02/2012 |
0.49
|
2,800 | 0.53 | 0.53 | 0.49 | 0 | 0 | 0 |
10/02/2012 |
0.53
|
3,500 | 0.51 | 0.53 | 0.52 | 0 | 0 | 0 |
09/02/2012 |
0.51
|
19,400 | 0.49 | 0.52 | 0.51 | 0 | 0 | 0 |
08/02/2012 |
0.49
|
300 | 0.47 | 0.49 | 0.49 | 0 | 0 | 0 |
07/02/2012 |
0.47
|
7,500 | 0.45 | 0.47 | 0.44 | 0 | 3,300 | -0.1 |
06/02/2012 |
0.45
|
4,300 | 0.44 | 0.45 | 0.43 | 0 | 0 | 0 |
03/02/2012 |
0.44
|
4,500 | 0.46 | 0.46 | 0.44 | 0 | 0 | 0 |
02/02/2012 |
0.46
|
2,000 | 0.44 | 0.46 | 0.44 | 0 | 0 | 0 |
01/02/2012 |
0.44
|
12,200 | 0.47 | 0.47 | 0.44 | 0 | 0 | 0 |
31/01/2012 |
0.47
|
300 | 0.45 | 0.47 | 0.46 | 0 | 0 | 0 |
30/01/2012 |
0.45
|
200 | 0.45 | 0.46 | 0.45 | 0 | 0 | 0 |
20/01/2012 |
0.45
|
1,100 | 0.44 | 0.45 | 0.45 | 0 | 0 | 0 |
19/01/2012 |
0.44
|
400 | 0.43 | 0.44 | 0.44 | 0 | 0 | 0 |
18/01/2012 |
0.43
|
0 | 0.43 | 0.43 | 0.43 | 0 | 0 | 0 |
17/01/2012 |
0.43
|
100 | 0.41 | 0.43 | 0.43 | 0 | 0 | 0 |
16/01/2012 |
0.41
|
600 | 0.40 | 0.41 | 0.40 | 500 | 0 | 0.0 |
13/01/2012 |
0.40
|
7,100 | 0.39 | 0.41 | 0.40 | 2,000 | 0 | 0.0 |
12/01/2012 |
0.39
|
2,300 | 0.41 | 0.43 | 0.39 | 0 | 0 | 0 |
11/01/2012 |
0.41
|
0 | 0.41 | 0.41 | 0.41 | 0 | 0 | 0 |
10/01/2012 |
0.41
|
300 | 0.40 | 0.42 | 0.39 | 0 | 0 | 0 |
09/01/2012 |
0.40
|
0 | 0.40 | 0.40 | 0.40 | 0 | 0 | 0 |
06/01/2012 |
0.40
|
100 | 0.41 | 0.41 | 0.40 | 0 | 0 | 0 |
05/01/2012 |
0.41
|
700 | 0.41 | 0.41 | 0.38 | 0 | 0 | 0 |
04/01/2012 |
0.41
|
300 | 0.41 | 0.41 | 0.41 | 0 | 0 | 0 |
03/01/2012 |
0.41
|
400 | 0.39 | 0.41 | 0.41 | 0 | 0 | 0 |
30/12/2011 |
0.39
|
4,300 | 0.38 | 0.41 | 0.39 | 0 | 0 | 0 |
29/12/2011 |
0.38
|
4,500 | 0.41 | 0.41 | 0.38 | 0 | 0 | 0 |
28/12/2011 |
0.41
|
1,400 | 0.41 | 0.41 | 0.38 | 0 | 0 | 0 |
27/12/2011 |
0.41
|
0 | 0.41 | 0.41 | 0.41 | 0 | 0 | 0 |
26/12/2011 |
0.41
|
100 | 0.40 | 0.41 | 0.41 | 0 | 0 | 0 |
23/12/2011 |
0.40
|
1,100 | 0.38 | 0.40 | 0.39 | 0 | 0 | 0 |
22/12/2011 |
0.38
|
700 | 0.41 | 0.41 | 0.38 | 0 | 0 | 0 |
21/12/2011 |
0.41
|
200 | 0.40 | 0.41 | 0.41 | 0 | 0 | 0 |
20/12/2011 |
0.40
|
200 | 0.37 | 0.40 | 0.40 | 0 | 0 | 0 |
19/12/2011 |
0.37
|
1,600 | 0.40 | 0.41 | 0.37 | 100 | 0 | 0.0 |
16/12/2011 |
0.40
|
500 | 0.39 | 0.40 | 0.38 | 0 | 0 | 0 |
15/12/2011 |
0.39
|
200 | 0.39 | 0.39 | 0.39 | 0 | 0 | 0 |
14/12/2011 |
0.39
|
5,600 | 0.39 | 0.39 | 0.37 | 0 | 0 | 0 |
13/12/2011 |
0.39
|
500 | 0.40 | 0.41 | 0.37 | 0 | 0 | 0 |
12/12/2011 |
0.40
|
700 | 0.39 | 0.41 | 0.38 | 0 | 0 | 0 |
09/12/2011 |
0.39
|
3,000 | 0.41 | 0.41 | 0.38 | 0 | 0 | 0 |
08/12/2011 |
0.41
|
800 | 0.41 | 0.41 | 0.40 | 0 | 0 | 0 |
07/12/2011 |
0.41
|
400 | 0.41 | 0.41 | 0.39 | 0 | 0 | 0 |
06/12/2011 |
0.41
|
4,000 | 0.42 | 0.42 | 0.40 | 0 | 0 | 0 |
05/12/2011 |
0.42
|
9,700 | 0.39 | 0.42 | 0.40 | 0 | 0 | 0 |
02/12/2011 |
0.39
|
6,200 | 0.39 | 0.41 | 0.37 | 0 | 0 | 0 |
01/12/2011 |
0.39
|
2,500 | 0.40 | 0.40 | 0.39 | 0 | 0 | 0 |
30/11/2011 |
0.40
|
3,000 | 0.40 | 0.40 | 0.39 | 0 | 0 | 0 |
29/11/2011 |
0.40
|
4,100 | 0.41 | 0.41 | 0.40 | 0 | 0 | 0 |
28/11/2011 |
0.41
|
100 | 0.39 | 0.41 | 0.41 | 0 | 0 | 0 |
25/11/2011 |
0.39
|
4,600 | 0.38 | 0.40 | 0.39 | 0 | 0 | 0 |