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) |
-0.60 | -6.19% | 2,242,400 | -18,400 | -0.2 |
8.90
9.80
9.10
|
2 tháng
(2024-07-22) |
-1.60 | -14.95% | 7,031,800 | -329,900 | -3.2 |
8.70
10.70
9.10
|
3 tháng
(2024-06-21) |
-3.30 | -26.61% | 17,832,300 | -582,774 | -6.3 |
8.70
12.60
9.10
|
6 tháng
(2024-03-25) |
-2.50 | -21.55% | 37,254,900 | -559,177 | -6.0 |
8.70
12.70
9.10
|
12 tháng
(2023-09-25) |
-1.50 | -14.15% | 70,368,100 | -29,263 | 0.3 |
8.70
12.70
9.10
|
24 tháng
(2022-09-30) |
0.20 | 2.25% | 142,784,999 | -34,282 | -0.4 |
5.80
12.70
9.10
|
36 tháng
(2021-10-05) |
-9.63 | -51.40% | 520,258,069 | 792,908 | 15.8 |
5.80
23.39
9.10
|
60 tháng
(2019-10-16) |
-0.16 | -1.75% | 828,590,221 | -795,936 | -9.0 |
5.80
23.39
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
1.81
|
246,500 | 1.90 | 1.93 | 1.74 | 0 | 0 | 0 |
19/04/2012 |
1.90
|
211,700 | 1.90 | 2.02 | 1.80 | 4,500 | 0 | 0.1 |
18/04/2012 |
1.90
|
413,400 | 1.78 | 1.90 | 1.80 | 0 | 0 | 0 |
17/04/2012 |
1.78
|
809,700 | 1.68 | 1.78 | 1.66 | 0 | 0 | 0 |
16/04/2012 |
1.68
|
204,500 | 1.68 | 1.78 | 1.61 | 0 | 0 | 0 |
13/04/2012 |
1.68
|
133,000 | 1.73 | 1.83 | 1.59 | 0 | 0 | 0 |
12/04/2012 |
1.73
|
170,800 | 1.63 | 1.73 | 1.68 | 0 | 0 | 0 |
11/04/2012 |
1.63
|
198,600 | 1.54 | 1.63 | 1.49 | 0 | 0 | 0 |
10/04/2012 |
1.54
|
62,600 | 1.54 | 1.63 | 1.52 | 0 | 0 | 0 |
09/04/2012 |
1.54
|
66,100 | 1.57 | 1.59 | 1.51 | 0 | 0 | 0 |
06/04/2012 |
1.57
|
26,100 | 1.57 | 1.64 | 1.52 | 0 | 0 | 0 |
05/04/2012 |
1.57
|
32,100 | 1.47 | 1.57 | 1.51 | 0 | 0 | 0 |
04/04/2012 |
1.47
|
37,300 | 1.54 | 1.61 | 1.47 | 0 | 0 | 0 |
03/04/2012 |
1.54
|
38,300 | 1.56 | 1.56 | 1.47 | 0 | 0 | 0 |
30/03/2012 |
1.56
|
79,400 | 1.66 | 1.66 | 1.56 | 0 | 0 | 0 |
29/03/2012 |
1.66
|
19,400 | 1.71 | 1.83 | 1.66 | 0 | 0 | 0 |
28/03/2012 |
1.71
|
68,900 | 1.69 | 1.80 | 1.66 | 0 | 0 | 0 |
27/03/2012 |
1.69
|
144,300 | 1.68 | 1.78 | 1.68 | 0 | 0 | 0 |
26/03/2012 |
1.68
|
351,800 | 1.56 | 1.68 | 1.63 | 0 | 0 | 0 |
23/03/2012 |
1.56
|
49,500 | 1.56 | 1.59 | 1.56 | 0 | 0 | 0 |
22/03/2012 |
1.56
|
15,400 | 1.61 | 1.61 | 1.47 | 0 | 0 | 0 |
21/03/2012 |
1.61
|
15,800 | 1.61 | 1.64 | 1.54 | 0 | 0 | 0 |
20/03/2012 |
1.61
|
1,000 | 1.61 | 1.63 | 1.61 | 0 | 0 | 0 |
19/03/2012 |
1.61
|
34,300 | 1.61 | 1.64 | 1.61 | 0 | 0 | 0 |
16/03/2012 |
1.61
|
13,400 | 1.63 | 1.71 | 1.61 | 0 | 0 | 0 |
15/03/2012 |
1.63
|
17,100 | 1.51 | 1.63 | 1.59 | 0 | 0 | 0 |
14/03/2012 |
1.51
|
41,700 | 1.61 | 1.69 | 1.51 | 0 | 0 | 0 |
13/03/2012 |
1.61
|
37,000 | 1.59 | 1.76 | 1.56 | 0 | 0 | 0 |
12/03/2012 |
1.59
|
16,000 | 1.68 | 1.80 | 1.59 | 0 | 0 | 0 |
09/03/2012 |
1.68
|
10,000 | 1.66 | 1.80 | 1.68 | 0 | 0 | 0 |
08/03/2012 |
1.66
|
28,800 | 1.76 | 1.90 | 1.66 | 0 | 0 | 0 |
07/03/2012 |
1.76
|
10,100 | 1.68 | 1.90 | 1.76 | 0 | 0 | 0 |
06/03/2012 |
1.68
|
33,000 | 1.76 | 1.86 | 1.68 | 0 | 0 | 0 |
05/03/2012 |
1.76
|
60,900 | 1.61 | 1.76 | 1.59 | 0 | 0 | 0 |
02/03/2012 |
1.61
|
2,000 | 1.68 | 1.71 | 1.61 | 0 | 0 | 0 |
01/03/2012 |
1.68
|
28,200 | 1.64 | 1.78 | 1.68 | 0 | 0 | 0 |
29/02/2012 |
1.64
|
33,900 | 1.69 | 1.73 | 1.63 | 0 | 0 | 0 |
28/02/2012 |
1.69
|
32,000 | 1.69 | 1.73 | 1.69 | 0 | 0 | 0 |
27/02/2012 |
1.69
|
36,900 | 1.63 | 1.73 | 1.69 | 0 | 0 | 0 |
24/02/2012 |
1.63
|
24,000 | 1.69 | 1.71 | 1.63 | 0 | 0 | 0 |
23/02/2012 |
1.69
|
24,400 | 1.63 | 1.71 | 1.64 | 0 | 0 | 0 |
22/02/2012 |
1.63
|
35,200 | 1.61 | 1.66 | 1.63 | 0 | 0 | 0 |
21/02/2012 |
1.61
|
27,000 | 1.64 | 1.64 | 1.61 | 0 | 0 | 0 |
20/02/2012 |
1.64
|
22,000 | 1.56 | 1.64 | 1.57 | 0 | 0 | 0 |
17/02/2012 |
1.56
|
24,600 | 1.52 | 1.56 | 1.49 | 0 | 0 | 0 |
16/02/2012 |
1.52
|
13,000 | 1.57 | 1.59 | 1.52 | 0 | 0 | 0 |
15/02/2012 |
1.57
|
17,400 | 1.63 | 1.63 | 1.52 | 0 | 0 | 0 |
14/02/2012 |
1.63
|
11,100 | 1.66 | 1.66 | 1.61 | 0 | 0 | 0 |
13/02/2012 |
1.66
|
10,000 | 1.61 | 1.66 | 1.66 | 0 | 0 | 0 |
10/02/2012 |
1.61
|
32,000 | 1.73 | 1.73 | 1.61 | 0 | 0 | 0 |
09/02/2012 |
1.73
|
24,000 | 1.68 | 1.73 | 1.73 | 0 | 0 | 0 |
08/02/2012 |
1.68
|
36,000 | 1.76 | 1.76 | 1.68 | 0 | 0 | 0 |
07/02/2012 |
1.76
|
25,100 | 1.71 | 1.76 | 1.76 | 0 | 0 | 0 |
06/02/2012 |
1.71
|
30,200 | 1.69 | 1.80 | 1.68 | 0 | 0 | 0 |
03/02/2012 |
1.69
|
8,300 | 1.74 | 1.80 | 1.69 | 0 | 0 | 0 |
02/02/2012 |
1.74
|
23,800 | 1.74 | 1.78 | 1.74 | 0 | 0 | 0 |
01/02/2012 |
1.74
|
25,700 | 1.68 | 1.80 | 1.74 | 0 | 0 | 0 |
31/01/2012 |
1.68
|
30,100 | 1.64 | 1.76 | 1.68 | 0 | 0 | 0 |
30/01/2012 |
1.64
|
25,400 | 1.54 | 1.68 | 1.52 | 0 | 0 | 0 |
20/01/2012 |
1.54
|
43,500 | 1.61 | 1.61 | 1.54 | 0 | 0 | 0 |
19/01/2012 |
1.61
|
34,100 | 1.51 | 1.61 | 1.54 | 0 | 0 | 0 |
18/01/2012 |
1.51
|
100 | 1.49 | 1.51 | 1.51 | 0 | 0 | 0 |
17/01/2012 |
1.49
|
22,100 | 1.49 | 1.57 | 1.47 | 0 | 0 | 0 |
16/01/2012 |
1.49
|
16,000 | 1.44 | 1.49 | 1.47 | 0 | 0 | 0 |
13/01/2012 |
1.44
|
17,000 | 1.45 | 1.47 | 1.44 | 0 | 0 | 0 |
12/01/2012 |
1.45
|
7,000 | 1.42 | 1.45 | 1.45 | 0 | 0 | 0 |
11/01/2012 |
1.42
|
1,000 | 1.40 | 1.42 | 1.42 | 0 | 0 | 0 |
10/01/2012 |
1.40
|
100 | 1.39 | 1.40 | 1.40 | 0 | 0 | 0 |
09/01/2012 |
1.39
|
24,000 | 1.37 | 1.39 | 1.39 | 0 | 0 | 0 |
06/01/2012 |
1.37
|
11,000 | 1.39 | 1.39 | 1.37 | 0 | 0 | 0 |
05/01/2012 |
1.39
|
10,000 | 1.40 | 1.42 | 1.39 | 0 | 0 | 0 |
04/01/2012 |
1.40
|
23,000 | 1.42 | 1.44 | 1.40 | 0 | 0 | 0 |
03/01/2012 |
1.42
|
15,000 | 1.52 | 1.52 | 1.42 | 0 | 0 | 0 |
30/12/2011 |
1.52
|
15,000 | 1.47 | 1.52 | 1.52 | 0 | 0 | 0 |
29/12/2011 |
1.47
|
15,000 | 1.40 | 1.51 | 1.47 | 0 | 0 | 0 |
28/12/2011 |
1.40
|
15,100 | 1.42 | 1.44 | 1.40 | 0 | 0 | 0 |
27/12/2011 |
1.42
|
35,900 | 1.52 | 1.52 | 1.42 | 0 | 0 | 0 |
26/12/2011 |
1.52
|
13,000 | 1.54 | 1.54 | 1.52 | 0 | 0 | 0 |
23/12/2011 |
1.54
|
15,300 | 1.54 | 1.54 | 1.49 | 0 | 0 | 0 |
22/12/2011 |
1.54
|
1,700 | 1.54 | 1.59 | 1.54 | 0 | 0 | 0 |
21/12/2011 |
1.54
|
12,500 | 1.45 | 1.54 | 1.52 | 0 | 0 | 0 |
20/12/2011 |
1.45
|
2,100 | 1.56 | 1.56 | 1.45 | 0 | 0 | 0 |
19/12/2011 |
1.56
|
20,000 | 1.57 | 1.57 | 1.56 | 0 | 0 | 0 |
16/12/2011 |
1.57
|
25,000 | 1.54 | 1.57 | 1.54 | 0 | 0 | 0 |
15/12/2011 |
1.54
|
8,000 | 1.57 | 1.57 | 1.51 | 0 | 0 | 0 |
14/12/2011 |
1.57
|
26,400 | 1.57 | 1.63 | 1.57 | 0 | 0 | 0 |
13/12/2011 |
1.57
|
44,200 | 1.56 | 1.61 | 1.56 | 0 | 0 | 0 |
12/12/2011 |
1.56
|
33,200 | 1.56 | 1.61 | 1.54 | 0 | 0 | 0 |
09/12/2011 |
1.56
|
39,100 | 1.52 | 1.56 | 1.52 | 0 | 0 | 0 |
08/12/2011 |
1.52
|
5,000 | 1.52 | 1.54 | 1.52 | 0 | 0 | 0 |
07/12/2011 |
1.52
|
34,400 | 1.52 | 1.54 | 1.52 | 0 | 0 | 0 |
06/12/2011 |
1.52
|
52,000 | 1.56 | 1.57 | 1.52 | 0 | 0 | 0 |
05/12/2011 |
1.56
|
70,000 | 1.52 | 1.56 | 1.51 | 0 | 0 | 0 |
02/12/2011 |
1.52
|
53,000 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 |
01/12/2011 |
1.52
|
74,700 | 1.54 | 1.56 | 1.51 | 0 | 0 | 0 |
30/11/2011 |
1.54
|
37,500 | 1.59 | 1.64 | 1.54 | 0 | 0 | 0 |
29/11/2011 |
1.59
|
62,600 | 1.56 | 1.66 | 1.59 | 0 | 0 | 0 |
28/11/2011 |
1.56
|
92,000 | 1.56 | 1.69 | 1.56 | 0 | 0 | 0 |
25/11/2011 |
1.56
|
87,400 | 1.57 | 1.66 | 1.56 | 0 | 0 | 0 |
24/11/2011 |
1.57
|
101,100 | 1.54 | 1.68 | 1.57 | 0 | 0 | 0 |