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) |
-1.30 | -3.38% | 2,146,500 | 7,800 | 0.4 |
36.90
38.50
37.60
|
2 tháng
(2024-07-22) |
-1.35 | -3.51% | 5,228,800 | -175,606 | -6.1 |
36.60
39.10
37.60
|
3 tháng
(2024-06-21) |
-5.25 | -12.38% | 10,288,700 | -554,829 | -21.2 |
36.60
42.40
37.60
|
6 tháng
(2024-03-25) |
-5.46 | -12.81% | 37,146,700 | -244,127 | -4.1 |
36.60
43.10
37.60
|
12 tháng
(2023-09-25) |
-4.60 | -11.02% | 75,116,800 | 4,200,608 | 184.7 |
35.18
45.09
37.60
|
24 tháng
(2022-09-30) |
-7.19 | -16.22% | 132,208,800 | 5,746,560 | 237.9 |
24.13
45.99
37.60
|
36 tháng
(2021-10-05) |
-30.81 | -45.34% | 194,989,100 | 3,774,064 | 152.2 |
24.13
71.14
37.60
|
60 tháng
(2019-10-16) |
18.40 | 98.08% | 396,887,820 | 5,341,508 | 421.6 |
17.05
71.14
37.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2012 |
1.93
|
4,340 | 1.91 | 1.93 | 1.91 | 0 | 0 | 0 |
17/04/2012 |
1.91
|
2,780 | 1.89 | 1.91 | 1.87 | 0 | 0 | 0 |
16/04/2012 |
1.89
|
68,680 | 1.85 | 1.93 | 1.80 | 0 | 0 | 0 |
13/04/2012 |
1.85
|
16,630 | 1.91 | 1.93 | 1.82 | 0 | 0 | 0 |
12/04/2012 |
1.91
|
8,390 | 1.93 | 1.93 | 1.89 | 0 | 0 | 0 |
11/04/2012 |
1.93
|
4,180 | 1.85 | 1.93 | 1.80 | 0 | 1,000 | -0.0 |
10/04/2012 |
1.85
|
25,900 | 1.87 | 1.91 | 1.78 | 0 | 0 | 0 |
09/04/2012 |
1.87
|
2,900 | 1.80 | 1.87 | 1.74 | 0 | 0 | 0 |
06/04/2012 |
1.80
|
15,850 | 1.85 | 1.93 | 1.80 | 0 | 0 | 0 |
05/04/2012 |
1.85
|
27,660 | 1.80 | 1.89 | 1.72 | 0 | 0 | 0 |
04/04/2012 |
1.80
|
10,350 | 1.89 | 1.97 | 1.80 | 0 | 0 | 0 |
03/04/2012 |
1.89
|
5,820 | 1.95 | 2.01 | 1.87 | 0 | 0 | 0 |
30/03/2012 |
1.95
|
5,240 | 2.01 | 2.10 | 1.93 | 0 | 0 | 0 |
29/03/2012 |
2.01
|
10 | 2.12 | 2.12 | 2.01 | 0 | 0 | 0 |
28/03/2012 |
2.12
|
27,150 | 2.23 | 2.23 | 2.12 | 0 | 0 | 0 |
27/03/2012 |
2.23
|
66,720 | 2.27 | 2.27 | 2.16 | 0 | 0 | 0 |
26/03/2012 |
2.27
|
85,150 | 2.16 | 2.27 | 2.08 | 0 | 0 | 0 |
23/03/2012 |
2.16
|
81,870 | 2.10 | 2.18 | 2.14 | 0 | 0 | 0 |
22/03/2012 |
2.10
|
82,860 | 2.01 | 2.10 | 2.10 | 0 | 0 | 0 |
21/03/2012 |
2.01
|
40,930 | 1.93 | 2.01 | 2.01 | 0 | 0 | 0 |
20/03/2012 |
1.93
|
59,050 | 1.85 | 1.93 | 1.91 | 0 | 0 | 0 |
19/03/2012 |
1.85
|
59,750 | 1.76 | 1.85 | 1.80 | 0 | 0 | 0 |
16/03/2012 |
1.76
|
11,700 | 1.85 | 1.91 | 1.76 | 0 | 0 | 0 |
15/03/2012 |
1.85
|
3,700 | 1.85 | 1.85 | 1.76 | 0 | 0 | 0 |
14/03/2012 |
1.85
|
2,310 | 1.85 | 1.85 | 1.76 | 0 | 0 | 0 |
13/03/2012 |
1.85
|
16,150 | 1.82 | 1.87 | 1.82 | 0 | 0 | 0 |
12/03/2012 |
1.82
|
44,010 | 1.82 | 1.87 | 1.78 | 0 | 0 | 0 |
09/03/2012 |
1.82
|
47,510 | 1.74 | 1.82 | 1.80 | 0 | 0 | 0 |
08/03/2012 |
1.74
|
17,810 | 1.80 | 1.82 | 1.74 | 0 | 0 | 0 |
07/03/2012 |
1.80
|
18,010 | 1.72 | 1.80 | 1.70 | 0 | 1,000 | -0.0 |
06/03/2012 |
1.72
|
80,760 | 1.80 | 1.89 | 1.72 | 0 | 0 | 0 |
05/03/2012 |
1.80
|
54,020 | 1.80 | 1.89 | 1.80 | 0 | 0 | 0 |
02/03/2012 |
1.80
|
113,840 | 1.72 | 1.80 | 1.76 | 0 | 0 | 0 |
01/03/2012 |
1.72
|
560 | 1.78 | 1.78 | 1.70 | 0 | 0 | 0 |
29/02/2012 |
1.78
|
6,010 | 1.72 | 1.78 | 1.72 | 1,000 | 0 | 0.0 |
28/02/2012 |
1.72
|
12,510 | 1.80 | 1.80 | 1.72 | 0 | 0 | 0 |
27/02/2012 |
1.80
|
12,000 | 1.74 | 1.80 | 1.65 | 0 | 0 | 0 |
24/02/2012 |
1.74
|
4,820 | 1.80 | 1.80 | 1.72 | 0 | 0 | 0 |
23/02/2012 |
1.80
|
30,310 | 1.74 | 1.80 | 1.65 | 0 | 0 | 0 |
22/02/2012 |
1.74
|
20,890 | 1.72 | 1.80 | 1.70 | 0 | 0 | 0 |
21/02/2012 |
1.72
|
110 | 1.80 | 1.80 | 1.72 | 0 | 0 | 0 |
20/02/2012 |
1.80
|
21,790 | 1.72 | 1.80 | 1.74 | 0 | 0 | 0 |
17/02/2012 |
1.72
|
11,010 | 1.65 | 1.72 | 1.70 | 0 | 0 | 0 |
16/02/2012 |
1.65
|
3,200 | 1.72 | 1.72 | 1.65 | 0 | 0 | 0 |
15/02/2012 |
1.72
|
10 | 1.80 | 1.80 | 1.72 | 0 | 0 | 0 |
14/02/2012 |
1.80
|
1,550 | 1.80 | 1.80 | 1.78 | 0 | 0 | 0 |
13/02/2012 |
1.80
|
11,230 | 1.74 | 1.80 | 1.74 | 0 | 0 | 0 |
10/02/2012 |
1.74
|
13,800 | 1.76 | 1.82 | 1.72 | 0 | 0 | 0 |
09/02/2012 |
1.76
|
1,600 | 1.82 | 1.82 | 1.76 | 0 | 0 | 0 |
08/02/2012 |
1.82
|
16,000 | 1.78 | 1.82 | 1.78 | 0 | 0 | 0 |
07/02/2012 |
1.78
|
30,510 | 1.80 | 1.80 | 1.72 | 0 | 0 | 0 |
06/02/2012 |
1.80
|
9,600 | 1.76 | 1.82 | 1.80 | 0 | 0 | 0 |
03/02/2012 |
1.76
|
4,850 | 1.74 | 1.76 | 1.70 | 0 | 0 | 0 |
02/02/2012 |
1.74
|
23,230 | 1.70 | 1.78 | 1.70 | 0 | 0 | 0 |
01/02/2012 |
1.70
|
3,750 | 1.74 | 1.74 | 1.65 | 0 | 0 | 0 |
31/01/2012 |
1.74
|
182,900 | 1.68 | 1.74 | 1.70 | 0 | 0 | 0 |
30/01/2012 |
1.68
|
21,110 | 1.61 | 1.68 | 1.61 | 0 | 0 | 0 |
20/01/2012 |
1.61
|
22,000 | 1.61 | 1.68 | 1.61 | 0 | 0 | 0 |
19/01/2012 |
1.61
|
3,110 | 1.61 | 1.68 | 1.61 | 0 | 0 | 0 |
18/01/2012 |
1.61
|
21,000 | 1.68 | 1.70 | 1.61 | 0 | 0 | 0 |
17/01/2012 |
1.68
|
10 | 1.61 | 1.68 | 1.68 | 0 | 0 | 0 |
16/01/2012 |
1.61
|
46,450 | 1.55 | 1.61 | 1.55 | 0 | 0 | 0 |
13/01/2012 |
1.55
|
58,270 | 1.48 | 1.55 | 1.51 | 0 | 0 | 0 |
12/01/2012 |
1.48
|
3,610 | 1.42 | 1.48 | 1.46 | 0 | 0 | 0 |
11/01/2012 |
1.42
|
0 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
10/01/2012 |
1.42
|
0 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
09/01/2012 |
1.42
|
1,970 | 1.44 | 1.44 | 1.40 | 0 | 0 | 0 |
06/01/2012 |
1.44
|
1,410 | 1.46 | 1.46 | 1.44 | 0 | 0 | 0 |
05/01/2012 |
1.46
|
100 | 1.44 | 1.46 | 1.46 | 0 | 0 | 0 |
04/01/2012 |
1.44
|
6,010 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 |
03/01/2012 |
1.44
|
0 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 |
30/12/2011 |
1.44
|
29,500 | 1.48 | 1.48 | 1.44 | 0 | 0 | 0 |
29/12/2011 |
1.48
|
3,000 | 1.48 | 1.48 | 1.46 | 0 | 0 | 0 |
28/12/2011 |
1.48
|
135,110 | 1.48 | 1.51 | 1.42 | 0 | 0 | 0 |
27/12/2011 |
1.48
|
96,110 | 1.48 | 1.48 | 1.42 | 0 | 0 | 0 |
26/12/2011 |
1.48
|
21,000 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 |
23/12/2011 |
1.48
|
0 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 |
22/12/2011 |
1.48
|
38,030 | 1.44 | 1.51 | 1.46 | 0 | 0 | 0 |
21/12/2011 |
1.44
|
17,920 | 1.40 | 1.46 | 1.44 | 0 | 0 | 0 |
20/12/2011 |
1.40
|
4,750 | 1.42 | 1.46 | 1.40 | 0 | 0 | 0 |
19/12/2011 |
1.42
|
5,000 | 1.48 | 1.48 | 1.42 | 0 | 0 | 0 |
16/12/2011 |
1.48
|
25,870 | 1.44 | 1.48 | 1.38 | 0 | 0 | 0 |
15/12/2011 |
1.44
|
11,120 | 1.44 | 1.44 | 1.38 | 0 | 0 | 0 |
14/12/2011 |
1.44
|
3,610 | 1.42 | 1.44 | 1.38 | 0 | 0 | 0 |
13/12/2011 |
1.42
|
10 | 1.48 | 1.48 | 1.42 | 0 | 0 | 0 |
12/12/2011 |
1.48
|
6,800 | 1.46 | 1.48 | 1.44 | 0 | 0 | 0 |
09/12/2011 |
1.46
|
5,600 | 1.44 | 1.46 | 1.42 | 0 | 0 | 0 |
08/12/2011 |
1.44
|
11,660 | 1.44 | 1.44 | 1.40 | 0 | 0 | 0 |
07/12/2011 |
1.44
|
20,000 | 1.44 | 1.44 | 1.38 | 0 | 0 | 0 |
06/12/2011 |
1.44
|
8,950 | 1.40 | 1.46 | 1.36 | 0 | 0 | 0 |
05/12/2011 |
1.40
|
5,710 | 1.46 | 1.48 | 1.40 | 0 | 0 | 0 |
02/12/2011 |
1.46
|
53,510 | 1.42 | 1.46 | 1.40 | 0 | 0 | 0 |
01/12/2011 |
1.42
|
218,680 | 1.36 | 1.42 | 1.34 | 0 | 0 | 0 |
30/11/2011 |
1.36
|
16,380 | 1.34 | 1.36 | 1.34 | 0 | 0 | 0 |
29/11/2011 |
1.34
|
35,000 | 1.38 | 1.38 | 1.34 | 0 | 0 | 0 |
28/11/2011 |
1.38
|
9,400 | 1.34 | 1.38 | 1.31 | 0 | 0 | 0 |
25/11/2011 |
1.34
|
7,760 | 1.31 | 1.34 | 1.31 | 0 | 0 | 0 |
24/11/2011 |
1.31
|
2,770 | 1.36 | 1.40 | 1.31 | 0 | 0 | 0 |
23/11/2011 |
1.36
|
18,690 | 1.36 | 1.40 | 1.34 | 0 | 4,030 | -0.0 |
22/11/2011 |
1.36
|
1,280 | 1.31 | 1.36 | 1.31 | 0 | 0 | 0 |