Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.40 | -3.10% | 88,500 | -21,300 | -0.3 |
12.50
12.95
12.50
|
2 tháng
(2024-07-22) |
0.80 | 6.84% | 433,200 | -25,300 | -0.3 |
11.70
13.25
12.50
|
3 tháng
(2024-06-24) |
2.15 | 20.77% | 572,400 | -47,311 | -0.5 |
10.25
13.25
12.50
|
6 tháng
(2024-03-25) |
2.69 | 27.38% | 911,600 | -64,405 | -0.7 |
9.13
13.25
12.50
|
12 tháng
(2023-09-26) |
2.35 | 23.09% | 1,455,400 | -142,505 | -1.5 |
9.13
13.25
12.50
|
24 tháng
(2022-10-03) |
-0.50 | -3.87% | 4,999,200 | -202,847 | -2.2 |
9.13
13.38
12.50
|
36 tháng
(2021-10-06) |
-5.43 | -30.29% | 11,760,400 | -523,101 | -6.2 |
9.13
18.24
12.50
|
60 tháng
(2019-10-17) |
2.98 | 31.30% | 35,254,430 | -401,911 | -0.9 |
7.44
18.24
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2012 |
1.61
|
84,620 | 1.58 | 1.65 | 1.54 | 1,600 | 1,500 | 0.0 |
18/04/2012 |
1.58
|
77,420 | 1.50 | 1.58 | 1.58 | 16,530 | 0 | 0.1 |
17/04/2012 |
1.50
|
30,020 | 1.46 | 1.50 | 1.46 | 19,360 | 1,050 | 0.1 |
16/04/2012 |
1.46
|
13,840 | 1.43 | 1.46 | 1.39 | 10,000 | 0 | 0.0 |
13/04/2012 |
1.43
|
43,070 | 1.46 | 1.46 | 1.43 | 0 | 0 | 0 |
12/04/2012 |
1.46
|
29,110 | 1.46 | 1.46 | 1.43 | 0 | 0 | 0 |
11/04/2012 |
1.46
|
4,280 | 1.43 | 1.46 | 1.39 | 0 | 0 | 0 |
10/04/2012 |
1.43
|
29,790 | 1.46 | 1.46 | 1.43 | 0 | 0 | 0 |
09/04/2012 |
1.46
|
4,210 | 1.46 | 1.46 | 1.43 | 0 | 0 | 0 |
06/04/2012 |
1.46
|
22,560 | 1.46 | 1.46 | 1.43 | 500 | 0 | 0.0 |
05/04/2012 |
1.46
|
13,510 | 1.43 | 1.46 | 1.43 | 0 | 0 | 0 |
04/04/2012 |
1.43
|
35,480 | 1.46 | 1.46 | 1.43 | 0 | 0 | 0 |
03/04/2012 |
1.46
|
49,540 | 1.54 | 1.54 | 1.46 | 0 | 0 | 0 |
30/03/2012 |
1.54
|
7,730 | 1.58 | 1.58 | 1.50 | 0 | 0 | 0 |
29/03/2012 |
1.58
|
16,700 | 1.54 | 1.58 | 1.50 | 5,700 | 0 | 0.0 |
28/03/2012 |
1.54
|
40,910 | 1.50 | 1.58 | 1.46 | 5,000 | 0 | 0.0 |
27/03/2012 |
1.50
|
81,870 | 1.46 | 1.50 | 1.50 | 0 | 3,000 | -0.0 |
26/03/2012 |
1.46
|
44,610 | 1.43 | 1.46 | 1.39 | 0 | 4,090 | -0.0 |
23/03/2012 |
1.43
|
26,790 | 1.39 | 1.43 | 1.35 | 0 | 0 | 0 |
22/03/2012 |
1.39
|
31,840 | 1.35 | 1.39 | 1.35 | 0 | 0 | 0 |
21/03/2012 |
1.35
|
22,900 | 1.35 | 1.39 | 1.31 | 5,500 | 0 | 0.0 |
20/03/2012 |
1.35
|
65,740 | 1.35 | 1.39 | 1.31 | 0 | 0 | 0 |
19/03/2012 |
1.35
|
16,930 | 1.39 | 1.43 | 1.35 | 0 | 0 | 0 |
16/03/2012 |
1.39
|
3,910 | 1.35 | 1.39 | 1.35 | 0 | 0 | 0 |
15/03/2012 |
1.35
|
15,960 | 1.31 | 1.35 | 1.28 | 0 | 0 | 0 |
14/03/2012 |
1.31
|
10,970 | 1.35 | 1.39 | 1.31 | 0 | 0 | 0 |
13/03/2012 |
1.35
|
7,660 | 1.39 | 1.39 | 1.35 | 0 | 0 | 0 |
12/03/2012 |
1.39
|
15,700 | 1.43 | 1.43 | 1.39 | 4,400 | 0 | 0.0 |
09/03/2012 |
1.43
|
30,090 | 1.50 | 1.50 | 1.43 | 0 | 0 | 0 |
08/03/2012 |
1.50
|
33,430 | 1.50 | 1.50 | 1.43 | 0 | 0 | 0 |
07/03/2012 |
1.50
|
43,230 | 1.46 | 1.50 | 1.43 | 7,000 | 0 | 0.0 |
06/03/2012 |
1.46
|
66,870 | 1.43 | 1.46 | 1.39 | 9,130 | 0 | 0.0 |
05/03/2012 |
1.43
|
3,310 | 1.39 | 1.43 | 1.39 | 0 | 0 | 0 |
02/03/2012 |
1.39
|
35,670 | 1.35 | 1.39 | 1.39 | 1,300 | 7,990 | -0.0 |
01/03/2012 |
1.35
|
107,310 | 1.35 | 1.39 | 1.31 | 10,000 | 27,960 | -0.1 |
29/02/2012 |
1.35
|
47,670 | 1.31 | 1.35 | 1.31 | 4,660 | 30,000 | -0.1 |
28/02/2012 |
1.31
|
80,550 | 1.28 | 1.31 | 1.24 | 0 | 50,000 | -0.2 |
27/02/2012 |
1.28
|
59,890 | 1.28 | 1.31 | 1.28 | 0 | 50,000 | -0.2 |
24/02/2012 |
1.28
|
17,440 | 1.28 | 1.28 | 1.24 | 100 | 12,000 | -0.0 |
23/02/2012 |
1.28
|
10,480 | 1.28 | 1.28 | 1.24 | 0 | 0 | 0 |
22/02/2012 |
1.28
|
12,030 | 1.24 | 1.28 | 1.20 | 0 | 0 | 0 |
21/02/2012 |
1.24
|
28,900 | 1.24 | 1.28 | 1.24 | 10,000 | 20,000 | -0.0 |
20/02/2012 |
1.24
|
4,390 | 1.24 | 1.28 | 1.20 | 0 | 0 | 0 |
17/02/2012 |
1.24
|
1,440 | 1.24 | 1.28 | 1.20 | 0 | 0 | 0 |
16/02/2012 |
1.24
|
3,380 | 1.24 | 1.28 | 1.20 | 0 | 0 | 0 |
15/02/2012 |
1.24
|
19,630 | 1.24 | 1.28 | 1.20 | 10,000 | 410 | 0.0 |
14/02/2012 |
1.24
|
13,460 | 1.24 | 1.28 | 1.20 | 0 | 0 | 0 |
13/02/2012 |
1.24
|
14,490 | 1.28 | 1.31 | 1.24 | 10,000 | 1,590 | 0.0 |
10/02/2012 |
1.28
|
30 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
09/02/2012 |
1.28
|
10,490 | 1.24 | 1.28 | 1.24 | 10,000 | 0 | 0.0 |
08/02/2012 |
1.24
|
13,630 | 1.20 | 1.24 | 1.16 | 10,000 | 0 | 0.0 |
07/02/2012 |
1.20
|
4,470 | 1.20 | 1.20 | 1.16 | 0 | 0 | 0 |
06/02/2012 |
1.20
|
1,740 | 1.24 | 1.24 | 1.20 | 0 | 0 | 0 |
03/02/2012 |
1.24
|
6,240 | 1.24 | 1.28 | 1.20 | 0 | 0 | 0 |
02/02/2012 |
1.24
|
300 | 1.20 | 1.24 | 1.20 | 0 | 0 | 0 |
01/02/2012 |
1.20
|
8,060 | 1.20 | 1.24 | 1.20 | 0 | 0 | 0 |
31/01/2012 |
1.20
|
7,940 | 1.16 | 1.20 | 1.20 | 0 | 0 | 0 |
30/01/2012 |
1.16
|
5,970 | 1.13 | 1.16 | 1.13 | 0 | 0 | 0 |
20/01/2012 |
1.13
|
6,400 | 1.16 | 1.20 | 1.13 | 0 | 0 | 0 |
19/01/2012 |
1.16
|
210 | 1.13 | 1.16 | 1.13 | 0 | 0 | 0 |
18/01/2012 |
1.13
|
6,800 | 1.13 | 1.13 | 1.09 | 0 | 3,000 | -0.0 |
17/01/2012 |
1.13
|
1,560 | 1.16 | 1.16 | 1.13 | 0 | 0 | 0 |
16/01/2012 |
1.16
|
880 | 1.13 | 1.16 | 1.13 | 0 | 0 | 0 |
13/01/2012 |
1.13
|
4,140 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
12/01/2012 |
1.13
|
2,500 | 1.09 | 1.13 | 1.13 | 0 | 0 | 0 |
11/01/2012 |
1.09
|
260 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 |
10/01/2012 |
1.09
|
11,080 | 1.13 | 1.16 | 1.09 | 0 | 0 | 0 |
09/01/2012 |
1.13
|
4,190 | 1.13 | 1.16 | 1.09 | 0 | 0 | 0 |
06/01/2012 |
1.13
|
11,530 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
05/01/2012 |
1.13
|
14,670 | 1.09 | 1.13 | 1.05 | 0 | 0 | 0 |
04/01/2012 |
1.09
|
14,930 | 1.05 | 1.09 | 1.01 | 0 | 0 | 0 |
03/01/2012 |
1.05
|
920 | 1.01 | 1.05 | 0.98 | 0 | 0 | 0 |
30/12/2011 |
1.01
|
4,260 | 1.05 | 1.05 | 1.01 | 0 | 0 | 0 |
29/12/2011 |
1.05
|
3,100 | 1.09 | 1.09 | 1.05 | 0 | 0 | 0 |
28/12/2011 |
1.09
|
1,330 | 1.09 | 1.09 | 1.05 | 0 | 0 | 0 |
27/12/2011 |
1.09
|
50 | 1.13 | 1.13 | 1.09 | 0 | 0 | 0 |
26/12/2011 |
1.13
|
2,160 | 1.09 | 1.13 | 1.05 | 0 | 0 | 0 |
23/12/2011 |
1.09
|
1,900 | 1.13 | 1.16 | 1.09 | 0 | 0 | 0 |
22/12/2011 |
1.13
|
2,750 | 1.16 | 1.16 | 1.13 | 0 | 0 | 0 |
21/12/2011 |
1.16
|
1,520 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
20/12/2011 |
1.16
|
2,200 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
19/12/2011 |
1.16
|
3,030 | 1.20 | 1.20 | 1.16 | 0 | 0 | 0 |
16/12/2011 |
1.20
|
110 | 1.16 | 1.20 | 1.20 | 0 | 0 | 0 |
15/12/2011 |
1.16
|
7,090 | 1.20 | 1.20 | 1.16 | 0 | 0 | 0 |
14/12/2011 |
1.20
|
12,510 | 1.24 | 1.24 | 1.20 | 0 | 0 | 0 |
13/12/2011 |
1.24
|
17,930 | 1.28 | 1.28 | 1.24 | 0 | 350 | -0.0 |
12/12/2011 |
1.28
|
4,320 | 1.31 | 1.31 | 1.28 | 0 | 0 | 0 |
09/12/2011 |
1.31
|
7,130 | 1.28 | 1.31 | 1.28 | 0 | 0 | 0 |
08/12/2011 |
1.28
|
4,670 | 1.28 | 1.31 | 1.28 | 0 | 0 | 0 |
07/12/2011 |
1.28
|
3,260 | 1.28 | 1.31 | 1.24 | 0 | 0 | 0 |
06/12/2011 |
1.28
|
5,000 | 1.31 | 1.35 | 1.28 | 0 | 0 | 0 |
05/12/2011 |
1.31
|
25,070 | 1.31 | 1.35 | 1.28 | 0 | 0 | 0 |
02/12/2011 |
1.31
|
7,120 | 1.28 | 1.31 | 1.24 | 0 | 0 | 0 |
01/12/2011 |
1.28
|
520 | 1.24 | 1.28 | 1.24 | 0 | 0 | 0 |
30/11/2011 |
1.24
|
3,960 | 1.28 | 1.28 | 1.24 | 0 | 0 | 0 |
29/11/2011 |
1.28
|
3,700 | 1.31 | 1.31 | 1.28 | 0 | 0 | 0 |
28/11/2011 |
1.31
|
460 | 1.28 | 1.31 | 1.24 | 0 | 0 | 0 |
25/11/2011 |
1.28
|
7,200 | 1.24 | 1.28 | 1.20 | 0 | 0 | 0 |
24/11/2011 |
1.24
|
4,320 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 |
23/11/2011 |
1.24
|
4,660 | 1.28 | 1.31 | 1.24 | 0 | 200 | -0.0 |