Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
0.25 | 2.37% | 5,467,280 | -127,500 | -1.4 |
10.37
11.30
10.90
|
2 tháng
(2024-09-26) |
0.53 | 5.11% | 13,678,745 | 202,700 | 2.3 |
10.28
11.30
10.90
|
3 tháng
(2024-08-27) |
0.62 | 6.05% | 21,617,096 | 238,800 | 2.8 |
10.19
11.30
10.90
|
6 tháng
(2024-05-29) |
0.34 | 3.26% | 37,032,727 | 246,600 | 2.9 |
10.19
11.30
10.90
|
12 tháng
(2023-12-01) |
2.38 | 27.96% | 60,697,649 | 183,301 | 2.0 |
7.59
12.31
10.90
|
24 tháng
(2022-12-06) |
0.43 | 4.10% | 144,833,844 | 249,620 | 2.7 |
7.59
18.19
10.90
|
36 tháng
(2021-12-13) |
1.54 | 16.50% | 181,748,494 | 173,225 | 1.7 |
7.59
18.19
10.90
|
60 tháng
(2019-12-23) |
8.20 | 303.86% | 205,095,384 | -168,751 | -1.7 |
2.22
18.19
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/06/2012 |
1.77
|
300 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
27/06/2012 |
1.77
|
4,500 | 1.86 | 1.86 | 1.77 | 0 | 0 | 0 |
26/06/2012 |
1.86
|
200 | 1.81 | 1.86 | 1.86 | 0 | 0 | 0 |
25/06/2012 |
1.81
|
2,400 | 1.77 | 1.81 | 1.68 | 0 | 0 | 0 |
22/06/2012 |
1.77
|
1,100 | 1.68 | 1.77 | 1.68 | 0 | 0 | 0 |
21/06/2012 |
1.68
|
800 | 1.72 | 1.81 | 1.68 | 0 | 0 | 0 |
20/06/2012 |
1.72
|
3,100 | 1.81 | 1.86 | 1.72 | 0 | 0 | 0 |
19/06/2012 |
1.81
|
4,600 | 1.77 | 1.86 | 1.81 | 0 | 0 | 0 |
18/06/2012 |
1.77
|
6,600 | 1.72 | 1.81 | 1.77 | 0 | 0 | 0 |
15/06/2012 |
1.72
|
5,000 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
14/06/2012 |
1.72
|
3,200 | 1.77 | 1.81 | 1.72 | 0 | 0 | 0 |
13/06/2012 |
1.77
|
8,100 | 1.86 | 1.90 | 1.77 | 0 | 0 | 0 |
12/06/2012 |
1.86
|
8,600 | 1.81 | 1.90 | 1.72 | 0 | 0 | 0 |
11/06/2012 |
1.81
|
3,100 | 1.95 | 1.95 | 1.81 | 0 | 0 | 0 |
08/06/2012 |
1.95
|
1,700 | 1.95 | 1.95 | 1.86 | 0 | 0 | 0 |
07/06/2012 |
1.95
|
3,400 | 1.95 | 1.99 | 1.90 | 0 | 0 | 0 |
06/06/2012 |
1.95
|
2,500 | 1.99 | 1.99 | 1.86 | 0 | 0 | 0 |
05/06/2012 |
1.99
|
1,000 | 1.95 | 1.99 | 1.99 | 0 | 0 | 0 |
04/06/2012 |
1.95
|
3,100 | 1.95 | 1.95 | 1.81 | 0 | 0 | 0 |
01/06/2012 |
1.95
|
5,400 | 1.90 | 1.99 | 1.81 | 0 | 0 | 0 |
31/05/2012 |
1.90
|
4,100 | 1.90 | 1.99 | 1.90 | 0 | 0 | 0 |
30/05/2012 |
1.90
|
2,900 | 1.99 | 1.99 | 1.90 | 0 | 0 | 0 |
29/05/2012 |
1.99
|
12,700 | 1.99 | 1.99 | 1.90 | 0 | 0 | 0 |
28/05/2012 |
1.99
|
7,700 | 1.95 | 2.04 | 1.90 | 0 | 0 | 0 |
25/05/2012 |
1.95
|
3,100 | 1.90 | 1.99 | 1.95 | 0 | 0 | 0 |
24/05/2012 |
1.90
|
7,700 | 1.90 | 1.95 | 1.81 | 0 | 0 | 0 |
23/05/2012 |
1.90
|
12,300 | 2.04 | 2.04 | 1.90 | 0 | 0 | 0 |
22/05/2012 |
2.04
|
6,300 | 2.08 | 2.13 | 1.99 | 0 | 0 | 0 |
21/05/2012 |
2.08
|
21,900 | 1.95 | 2.08 | 2.04 | 0 | 0 | 0 |
18/05/2012 |
1.95
|
17,700 | 1.99 | 1.99 | 1.86 | 0 | 0 | 0 |
17/05/2012 |
1.99
|
25,400 | 2.04 | 2.13 | 1.99 | 0 | 0 | 0 |
16/05/2012 |
2.04
|
28,800 | 1.95 | 2.08 | 1.95 | 0 | 0 | 0 |
15/05/2012 |
1.95
|
20,500 | 2.08 | 2.08 | 1.95 | 0 | 0 | 0 |
14/05/2012 |
2.08
|
53,000 | 2.26 | 2.26 | 2.08 | 0 | 0 | 0 |
11/05/2012 |
2.26
|
147,600 | 2.26 | 2.40 | 2.17 | 0 | 0 | 0 |
10/05/2012 |
2.26
|
18,900 | 2.13 | 2.26 | 2.26 | 0 | 0 | 0 |
09/05/2012 |
2.13
|
55,300 | 1.99 | 2.13 | 2.08 | 25,000 | 0 | 0.1 |
08/05/2012 |
1.99
|
84,400 | 1.90 | 1.99 | 1.99 | 0 | 0 | 0 |
07/05/2012 |
1.90
|
39,800 | 1.81 | 1.90 | 1.90 | 0 | 0 | 0 |
04/05/2012 |
1.81
|
24,000 | 1.72 | 1.81 | 1.81 | 0 | 0 | 0 |
03/05/2012 |
1.72
|
104,300 | 1.63 | 1.72 | 1.68 | 0 | 1,100 | -0.0 |
02/05/2012 |
1.63
|
88,000 | 1.54 | 1.63 | 1.54 | 0 | 0 | 0 |
27/04/2012 |
1.54
|
7,600 | 1.49 | 1.54 | 1.40 | 0 | 0 | 0 |
26/04/2012 |
1.49
|
7,000 | 1.49 | 1.49 | 1.45 | 0 | 0 | 0 |
25/04/2012 |
1.49
|
16,500 | 1.45 | 1.49 | 1.40 | 0 | 0 | 0 |
24/04/2012 |
1.45
|
5,400 | 1.49 | 1.49 | 1.40 | 0 | 0 | 0 |
23/04/2012 |
1.49
|
6,000 | 1.49 | 1.49 | 1.40 | 0 | 0 | 0 |
20/04/2012 |
1.49
|
2,000 | 1.49 | 1.49 | 1.45 | 0 | 0 | 0 |
19/04/2012 |
1.49
|
12,900 | 1.49 | 1.54 | 1.40 | 0 | 0 | 0 |
18/04/2012 |
1.49
|
19,100 | 1.49 | 1.49 | 1.40 | 0 | 0 | 0 |
17/04/2012 |
1.49
|
4,800 | 1.54 | 1.58 | 1.49 | 0 | 0 | 0 |
16/04/2012 |
1.54
|
22,300 | 1.45 | 1.58 | 1.49 | 0 | 2,000 | -0.0 |
13/04/2012 |
1.45
|
22,800 | 1.45 | 1.54 | 1.45 | 0 | 0 | 0 |
12/04/2012 |
1.45
|
16,500 | 1.54 | 1.58 | 1.45 | 0 | 0 | 0 |
11/04/2012 |
1.54
|
15,200 | 1.45 | 1.54 | 1.49 | 0 | 0 | 0 |
10/04/2012 |
1.45
|
15,100 | 1.49 | 1.54 | 1.45 | 0 | 0 | 0 |
09/04/2012 |
1.49
|
3,500 | 1.49 | 1.54 | 1.40 | 0 | 0 | 0 |
06/04/2012 |
1.49
|
10,700 | 1.54 | 1.58 | 1.45 | 0 | 0 | 0 |
05/04/2012 |
1.54
|
2,700 | 1.58 | 1.58 | 1.49 | 0 | 0 | 0 |
04/04/2012 |
1.58
|
5,000 | 1.54 | 1.63 | 1.49 | 0 | 0 | 0 |
03/04/2012 |
1.54
|
6,900 | 1.45 | 1.54 | 1.54 | 0 | 0 | 0 |
30/03/2012 |
1.45
|
10,600 | 1.54 | 1.58 | 1.45 | 0 | 0 | 0 |
29/03/2012 |
1.54
|
9,500 | 1.58 | 1.58 | 1.49 | 0 | 0 | 0 |
28/03/2012 |
1.58
|
9,400 | 1.63 | 1.63 | 1.54 | 0 | 0 | 0 |
27/03/2012 |
1.63
|
37,500 | 1.63 | 1.72 | 1.58 | 0 | 0 | 0 |
26/03/2012 |
1.63
|
47,400 | 1.54 | 1.63 | 1.54 | 0 | 0 | 0 |
23/03/2012 |
1.54
|
31,900 | 1.49 | 1.58 | 1.45 | 2,000 | 0 | 0.0 |
22/03/2012 |
1.49
|
25,700 | 1.49 | 1.49 | 1.45 | 2,500 | 0 | 0.0 |
21/03/2012 |
1.49
|
16,700 | 1.36 | 1.49 | 1.40 | 0 | 0 | 0 |
20/03/2012 |
1.36
|
18,200 | 1.49 | 1.49 | 1.36 | 0 | 5,000 | -0.0 |
19/03/2012 |
1.49
|
25,900 | 1.54 | 1.54 | 1.40 | 200 | 18,700 | -0.1 |
16/03/2012 |
1.54
|
21,300 | 1.54 | 1.58 | 1.45 | 2,200 | 0 | 0.0 |
15/03/2012 |
1.54
|
9,800 | 1.54 | 1.58 | 1.45 | 2,800 | 0 | 0.0 |
14/03/2012 |
1.54
|
13,100 | 1.45 | 1.54 | 1.49 | 0 | 0 | 0 |
13/03/2012 |
1.45
|
8,900 | 1.40 | 1.45 | 1.36 | 0 | 0 | 0 |
12/03/2012 |
1.40
|
43,900 | 1.49 | 1.49 | 1.36 | 2,800 | 0 | 0.0 |
09/03/2012 |
1.49
|
26,600 | 1.54 | 1.54 | 1.45 | 200 | 0 | 0.0 |
08/03/2012 |
1.54
|
53,700 | 1.63 | 1.72 | 1.54 | 0 | 0 | 0 |
07/03/2012 |
1.63
|
13,400 | 1.63 | 1.72 | 1.63 | 0 | 0 | 0 |
06/03/2012 |
1.63
|
51,900 | 1.68 | 1.77 | 1.58 | 0 | 7,200 | -0.0 |
05/03/2012 |
1.68
|
16,100 | 1.58 | 1.68 | 1.68 | 0 | 0 | 0 |
02/03/2012 |
1.58
|
90,800 | 1.49 | 1.58 | 1.58 | 0 | 0 | 0 |
01/03/2012 |
1.49
|
125,800 | 1.45 | 1.49 | 1.40 | 0 | 0 | 0 |
29/02/2012 |
1.45
|
44,100 | 1.36 | 1.45 | 1.40 | 0 | 0 | 0 |
28/02/2012 |
1.36
|
55,600 | 1.45 | 1.49 | 1.36 | 2,000 | 0 | 0.0 |
27/02/2012 |
1.45
|
26,000 | 1.49 | 1.54 | 1.45 | 2,000 | 0 | 0.0 |
24/02/2012 |
1.49
|
53,200 | 1.45 | 1.54 | 1.49 | 0 | 0 | 0 |
23/02/2012 |
1.45
|
23,700 | 1.40 | 1.54 | 1.45 | 0 | 0 | 0 |
22/02/2012 |
1.40
|
16,600 | 1.36 | 1.45 | 1.40 | 0 | 0 | 0 |
21/02/2012 |
1.36
|
22,800 | 1.45 | 1.49 | 1.36 | 0 | 0 | 0 |
20/02/2012 |
1.45
|
29,100 | 1.40 | 1.49 | 1.40 | 1,000 | 0 | 0.0 |
17/02/2012 |
1.40
|
4,200 | 1.40 | 1.49 | 1.40 | 0 | 0 | 0 |
16/02/2012 |
1.40
|
1,200 | 1.49 | 1.54 | 1.40 | 0 | 0 | 0 |
15/02/2012 |
1.49
|
14,800 | 1.40 | 1.49 | 1.45 | 0 | 0 | 0 |
14/02/2012 |
1.40
|
9,800 | 1.40 | 1.49 | 1.40 | 0 | 0 | 0 |
13/02/2012 |
1.40
|
1,500 | 1.45 | 1.49 | 1.40 | 0 | 0 | 0 |
10/02/2012 |
1.45
|
13,200 | 1.45 | 1.54 | 1.45 | 0 | 0 | 0 |
09/02/2012 |
1.45
|
1,000 | 1.49 | 1.54 | 1.45 | 0 | 0 | 0 |
08/02/2012 |
1.49
|
18,600 | 1.58 | 1.58 | 1.49 | 0 | 0 | 0 |
07/02/2012 |
1.58
|
6,400 | 1.63 | 1.63 | 1.58 | 0 | 0 | 0 |