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) |
-0.70 | -5.15% | 5,323,500 | -212,800 | -2.8 |
12.50
13.60
12.90
|
2 tháng
(2024-07-22) |
-0.55 | -4.09% | 17,259,900 | -844,300 | -11.6 |
12.35
13.90
12.90
|
3 tháng
(2024-06-24) |
-1.50 | -10.42% | 46,575,000 | 2,288,500 | 37.3 |
12.35
16.45
12.90
|
6 tháng
(2024-03-25) |
2.39 | 22.78% | 89,289,900 | 2,501,397 | 41.6 |
10.27
16.55
12.90
|
12 tháng
(2023-09-26) |
2.35 | 22.24% | 121,472,300 | 2,077,017 | 37.0 |
9.71
16.55
12.90
|
24 tháng
(2022-10-03) |
7.34 | 131.97% | 261,387,900 | 5,727,150 | 73.0 |
4.40
16.55
12.90
|
36 tháng
(2021-10-06) |
3.68 | 39.85% | 415,147,800 | 5,206,922 | 65.6 |
4.40
16.55
12.90
|
60 tháng
(2019-10-17) |
9.50 | 279.30% | 612,179,260 | 3,442,252 | 53.7 |
2.64
16.55
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2012 |
2.05
|
169,010 | 1.96 | 2.05 | 2.05 | 0 | 0 | 0 |
18/04/2012 |
1.96
|
183,850 | 1.86 | 1.96 | 1.96 | 0 | 0 | 0 |
17/04/2012 |
1.86
|
900,270 | 1.80 | 1.86 | 1.83 | 150,000 | 2,040 | 0.9 |
16/04/2012 |
1.80
|
541,560 | 1.74 | 1.80 | 1.74 | 0 | 247,970 | -1.4 |
13/04/2012 |
1.74
|
221,450 | 1.77 | 1.80 | 1.74 | 0 | 49,890 | -0.3 |
12/04/2012 |
1.77
|
736,010 | 1.83 | 1.86 | 1.77 | 0 | 572,740 | -3.4 |
11/04/2012 |
1.83
|
295,720 | 1.77 | 1.83 | 1.77 | 0 | 136,780 | -0.8 |
10/04/2012 |
1.77
|
1,250,300 | 1.74 | 1.80 | 1.74 | 0 | 478,670 | -2.8 |
09/04/2012 |
1.74
|
238,690 | 1.71 | 1.77 | 1.71 | 0 | 74,490 | -0.4 |
06/04/2012 |
1.71
|
310,070 | 1.74 | 1.77 | 1.68 | 0 | 75,250 | -0.4 |
05/04/2012 |
1.74
|
209,550 | 1.68 | 1.74 | 1.65 | 0 | 0 | 0 |
04/04/2012 |
1.68
|
391,920 | 1.74 | 1.74 | 1.68 | 0 | 0 | 0 |
03/04/2012 |
1.74
|
137,950 | 1.68 | 1.74 | 1.65 | 0 | 0 | 0 |
30/03/2012 |
1.68
|
211,250 | 1.74 | 1.74 | 1.68 | 10 | 300 | -0.0 |
29/03/2012 |
1.74
|
528,990 | 1.83 | 1.86 | 1.74 | 0 | 105,340 | -0.6 |
28/03/2012 |
1.83
|
828,740 | 1.77 | 1.83 | 1.74 | 22,390 | 100,000 | -0.5 |
27/03/2012 |
1.77
|
878,470 | 1.80 | 1.86 | 1.77 | 60,000 | 0 | 0.4 |
26/03/2012 |
1.80
|
624,520 | 1.74 | 1.80 | 1.74 | 68,030 | 30,000 | 0.2 |
23/03/2012 |
1.74
|
551,470 | 1.68 | 1.74 | 1.68 | 117,200 | 60,000 | 0.3 |
22/03/2012 |
1.68
|
228,750 | 1.71 | 1.71 | 1.65 | 0 | 3,350 | -0.0 |
21/03/2012 |
1.71
|
375,740 | 1.68 | 1.74 | 1.68 | 0 | 126,760 | -0.7 |
20/03/2012 |
1.68
|
207,100 | 1.65 | 1.68 | 1.62 | 0 | 20,000 | -0.1 |
19/03/2012 |
1.65
|
95,040 | 1.68 | 1.68 | 1.62 | 0 | 0 | 0 |
16/03/2012 |
1.68
|
287,360 | 1.68 | 1.74 | 1.68 | 0 | 58,690 | -0.3 |
15/03/2012 |
1.68
|
424,410 | 1.62 | 1.68 | 1.56 | 0 | 109,380 | -0.6 |
14/03/2012 |
1.62
|
293,180 | 1.68 | 1.71 | 1.62 | 24,000 | 0 | 0.1 |
13/03/2012 |
1.68
|
188,930 | 1.68 | 1.71 | 1.65 | 92,000 | 30,000 | 0.3 |
12/03/2012 |
1.68
|
0 | 1.74 | 1.68 | 1.68 | 15,000 | 0 | 0.1 |
09/03/2012 |
1.74
|
342,370 | 1.71 | 1.74 | 1.65 | 46,100 | 0 | 0.3 |
08/03/2012 |
1.71
|
491,270 | 1.77 | 1.77 | 1.71 | 0 | 0 | 0 |
07/03/2012 |
1.77
|
549,550 | 1.74 | 1.77 | 1.68 | 33,250 | 0 | 0.2 |
06/03/2012 |
1.74
|
809,420 | 1.80 | 1.86 | 1.74 | 0 | 6,500 | -0.0 |
05/03/2012 |
1.80
|
187,340 | 1.74 | 1.80 | 1.77 | 0 | 0 | 0 |
02/03/2012 |
1.74
|
292,640 | 1.68 | 1.74 | 1.68 | 0 | 0 | 0 |
01/03/2012 |
1.68
|
196,590 | 1.68 | 1.74 | 1.65 | 0 | 0 | 0 |
29/02/2012 |
1.68
|
366,570 | 1.62 | 1.68 | 1.62 | 102,500 | 0 | 0.6 |
28/02/2012 |
1.62
|
516,980 | 1.62 | 1.68 | 1.62 | 0 | 0 | 0 |
27/02/2012 |
1.62
|
341,950 | 1.56 | 1.62 | 1.53 | 500 | 0 | 0.0 |
24/02/2012 |
1.56
|
331,130 | 1.56 | 1.62 | 1.53 | 2,000 | 0 | 0.0 |
23/02/2012 |
1.56
|
612,080 | 1.50 | 1.56 | 1.47 | 10,000 | 11,000 | -0.0 |
22/02/2012 |
1.50
|
154,100 | 1.47 | 1.50 | 1.41 | 0 | 0 | 0 |
21/02/2012 |
1.47
|
176,750 | 1.50 | 1.50 | 1.47 | 23,200 | 5,440 | 0.1 |
20/02/2012 |
1.50
|
127,240 | 1.44 | 1.50 | 1.44 | 0 | 0 | 0 |
17/02/2012 |
1.44
|
96,090 | 1.38 | 1.44 | 1.34 | 4,000 | 0 | 0.0 |
16/02/2012 |
1.38
|
104,000 | 1.41 | 1.44 | 1.34 | 0 | 0 | 0 |
15/02/2012 |
1.41
|
47,570 | 1.41 | 1.41 | 1.38 | 5,000 | 0 | 0.0 |
14/02/2012 |
1.41
|
139,740 | 1.41 | 1.44 | 1.38 | 300 | 0 | 0.0 |
13/02/2012 |
1.41
|
104,080 | 1.47 | 1.47 | 1.41 | 0 | 0 | 0 |
10/02/2012 |
1.47
|
187,390 | 1.53 | 1.53 | 1.47 | 0 | 0 | 0 |
09/02/2012 |
1.53
|
134,470 | 1.53 | 1.56 | 1.50 | 500 | 0 | 0.0 |
08/02/2012 |
1.53
|
128,760 | 1.50 | 1.53 | 1.50 | 0 | 0 | 0 |
07/02/2012 |
1.50
|
67,050 | 1.50 | 1.53 | 1.50 | 0 | 0 | 0 |
06/02/2012 |
1.50
|
157,290 | 1.50 | 1.53 | 1.44 | 20,100 | 0 | 0.1 |
03/02/2012 |
1.50
|
265,400 | 1.50 | 1.56 | 1.47 | 40,100 | 0 | 0.2 |
02/02/2012 |
1.50
|
124,410 | 1.44 | 1.50 | 1.44 | 1,000 | 0 | 0.0 |
01/02/2012 |
1.44
|
172,380 | 1.47 | 1.47 | 1.41 | 16,000 | 0 | 0.1 |
31/01/2012 |
1.47
|
328,240 | 1.41 | 1.47 | 1.41 | 12,910 | 0 | 0.1 |
30/01/2012 |
1.41
|
139,400 | 1.34 | 1.41 | 1.34 | 4,380 | 0 | 0.0 |
20/01/2012 |
1.34
|
61,760 | 1.38 | 1.41 | 1.34 | 0 | 0 | 0 |
19/01/2012 |
1.38
|
145,590 | 1.31 | 1.38 | 1.34 | 0 | 0 | 0 |
18/01/2012 |
1.31
|
74,560 | 1.28 | 1.31 | 1.28 | 10,000 | 0 | 0.0 |
17/01/2012 |
1.28
|
64,310 | 1.31 | 1.31 | 1.25 | 2,090 | 0 | 0.0 |
16/01/2012 |
1.31
|
53,080 | 1.28 | 1.31 | 1.28 | 150 | 0 | 0.0 |
13/01/2012 |
1.28
|
15,910 | 1.22 | 1.28 | 1.22 | 12,500 | 0 | 0.1 |
12/01/2012 |
1.22
|
36,380 | 1.25 | 1.25 | 1.22 | 0 | 0 | 0 |
11/01/2012 |
1.25
|
97,150 | 1.25 | 1.28 | 1.25 | 2,500 | 0 | 0.0 |
10/01/2012 |
1.25
|
44,860 | 1.25 | 1.28 | 1.25 | 0 | 0 | 0 |
09/01/2012 |
1.25
|
49,100 | 1.25 | 1.25 | 1.22 | 0 | 0 | 0 |
06/01/2012 |
1.25
|
55,290 | 1.22 | 1.25 | 1.19 | 1,500 | 0 | 0.0 |
05/01/2012 |
1.22
|
17,830 | 1.28 | 1.31 | 1.22 | 0 | 0 | 0 |
04/01/2012 |
1.28
|
32,070 | 1.28 | 1.28 | 1.25 | 6,100 | 0 | 0.0 |
03/01/2012 |
1.28
|
27,660 | 1.28 | 1.31 | 1.28 | 0 | 0 | 0 |
30/12/2011 |
1.28
|
82,900 | 1.22 | 1.28 | 1.22 | 0 | 0 | 0 |
29/12/2011 |
1.22
|
66,890 | 1.22 | 1.22 | 1.19 | 0 | 600 | -0.0 |
28/12/2011 |
1.22
|
98,060 | 1.19 | 1.22 | 1.19 | 0 | 0 | 0 |
27/12/2011 |
1.19
|
102,150 | 1.22 | 1.22 | 1.19 | 1,500 | 0 | 0.0 |
26/12/2011 |
1.22
|
93,550 | 1.28 | 1.28 | 1.22 | 2,500 | 0 | 0.0 |
23/12/2011 |
1.28
|
64,870 | 1.28 | 1.28 | 1.22 | 0 | 0 | 0 |
22/12/2011 |
1.28
|
122,680 | 1.31 | 1.31 | 1.25 | 1,000 | 0 | 0.0 |
21/12/2011 |
1.31
|
32,730 | 1.28 | 1.31 | 1.28 | 7,130 | 0 | 0.0 |
20/12/2011 |
1.28
|
165,690 | 1.31 | 1.34 | 1.28 | 0 | 5,600 | -0.0 |
19/12/2011 |
1.31
|
78,500 | 1.31 | 1.38 | 1.31 | 50 | 0 | 0.0 |
16/12/2011 |
1.31
|
89,880 | 1.28 | 1.34 | 1.28 | 0 | 0 | 0 |
15/12/2011 |
1.28
|
93,040 | 1.31 | 1.31 | 1.25 | 0 | 0 | 0 |
14/12/2011 |
1.31
|
177,470 | 1.34 | 1.34 | 1.28 | 0 | 0 | 0 |
13/12/2011 |
1.34
|
119,940 | 1.38 | 1.41 | 1.34 | 0 | 0 | 0 |
12/12/2011 |
1.38
|
280,900 | 1.31 | 1.38 | 1.28 | 1,000 | 0 | 0.0 |
09/12/2011 |
1.31
|
289,250 | 1.38 | 1.41 | 1.31 | 0 | 80,000 | -0.4 |
08/12/2011 |
1.38
|
178,440 | 1.44 | 1.47 | 1.38 | 0 | 0 | 0 |
07/12/2011 |
1.44
|
228,330 | 1.44 | 1.47 | 1.41 | 13,000 | 0 | 0.1 |
06/12/2011 |
1.44
|
246,790 | 1.50 | 1.56 | 1.44 | 0 | 0 | 0 |
05/12/2011 |
1.50
|
206,050 | 1.44 | 1.50 | 1.47 | 0 | 0 | 0 |
02/12/2011 |
1.44
|
131,480 | 1.44 | 1.47 | 1.41 | 0 | 0 | 0 |
01/12/2011 |
1.44
|
72,910 | 1.41 | 1.44 | 1.41 | 0 | 0 | 0 |
30/11/2011 |
1.41
|
58,100 | 1.44 | 1.44 | 1.41 | 10,000 | 0 | 0.0 |
29/11/2011 |
1.44
|
260,400 | 1.41 | 1.47 | 1.41 | 0 | 0 | 0 |
28/11/2011 |
1.41
|
209,740 | 1.34 | 1.41 | 1.38 | 0 | 0 | 0 |
25/11/2011 |
1.34
|
192,910 | 1.38 | 1.38 | 1.34 | 0 | 0 | 0 |
24/11/2011 |
1.38
|
246,720 | 1.44 | 1.47 | 1.38 | 0 | 1,900 | -0.0 |
23/11/2011 |
1.44
|
211,120 | 1.41 | 1.47 | 1.41 | 0 | 0 | 0 |