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) |
-1.25 | -8.80% | 5,979,800 | -173,200 | -2.3 |
12.80
14.20
12.95
|
2 tháng
(2024-07-22) |
-1.40 | -9.76% | 32,605,200 | 1,939,700 | 28.7 |
12.80
15.50
12.95
|
3 tháng
(2024-06-24) |
0.10 | 0.78% | 62,597,800 | 4,964,200 | 75.0 |
12.35
15.90
12.95
|
6 tháng
(2024-03-25) |
2.75 | 26.99% | 105,682,300 | 5,833,600 | 86.2 |
9.77
15.90
12.95
|
12 tháng
(2023-09-26) |
4.21 | 48.16% | 139,701,400 | 5,649,773 | 84.6 |
8.08
15.90
12.95
|
24 tháng
(2022-10-03) |
6.74 | 108.38% | 258,360,600 | 8,329,692 | 114.5 |
5.06
15.90
12.95
|
36 tháng
(2021-10-06) |
2.37 | 22.45% | 415,517,200 | 6,940,748 | 101.9 |
5.06
15.90
12.95
|
60 tháng
(2019-10-17) |
8.20 | 172.42% | 492,505,940 | 7,300,478 | 107.9 |
3.87
15.90
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2012 |
2.03
|
965,400 | 1.96 | 2.03 | 1.99 | 57,200 | 0 | 0.3 |
18/04/2012 |
1.96
|
593,760 | 1.89 | 1.96 | 1.89 | 197,600 | 0 | 1.1 |
17/04/2012 |
1.89
|
611,270 | 1.82 | 1.89 | 1.82 | 50,100 | 4,060 | 0.2 |
16/04/2012 |
1.82
|
268,940 | 1.79 | 1.82 | 1.75 | 0 | 0 | 0 |
13/04/2012 |
1.79
|
248,510 | 1.82 | 1.82 | 1.75 | 5,000 | 0 | 0.0 |
12/04/2012 |
1.82
|
234,180 | 1.79 | 1.86 | 1.79 | 0 | 0 | 0 |
11/04/2012 |
1.79
|
243,510 | 1.75 | 1.82 | 1.75 | 15,000 | 0 | 0.1 |
10/04/2012 |
1.75
|
62,200 | 1.79 | 1.82 | 1.75 | 1,000 | 0 | 0.0 |
09/04/2012 |
1.79
|
92,220 | 1.75 | 1.79 | 1.75 | 5,000 | 0 | 0.0 |
06/04/2012 |
1.75
|
221,490 | 1.75 | 1.82 | 1.72 | 5,000 | 0 | 0.0 |
05/04/2012 |
1.75
|
80,910 | 1.72 | 1.75 | 1.68 | 0 | 0 | 0 |
04/04/2012 |
1.72
|
94,610 | 1.75 | 1.79 | 1.72 | 25,000 | 0 | 0.1 |
03/04/2012 |
1.75
|
266,260 | 1.68 | 1.75 | 1.68 | 0 | 0 | 0 |
30/03/2012 |
1.68
|
153,890 | 1.75 | 1.75 | 1.68 | 0 | 0 | 0 |
29/03/2012 |
1.75
|
288,620 | 1.82 | 1.82 | 1.75 | 0 | 32,000 | -0.2 |
28/03/2012 |
1.82
|
101,750 | 1.82 | 1.82 | 1.75 | 0 | 0 | 0 |
27/03/2012 |
1.82
|
407,620 | 1.82 | 1.89 | 1.79 | 0 | 0 | 0 |
26/03/2012 |
1.82
|
508,430 | 1.75 | 1.82 | 1.75 | 1,000 | 0 | 0.0 |
23/03/2012 |
1.75
|
218,020 | 1.75 | 1.79 | 1.75 | 0 | 22,790 | -0.1 |
22/03/2012 |
1.75
|
159,920 | 1.79 | 1.82 | 1.72 | 0 | 12,200 | -0.1 |
21/03/2012 |
1.79
|
270,440 | 1.75 | 1.82 | 1.75 | 0 | 0 | 0 |
20/03/2012 |
1.75
|
157,590 | 1.72 | 1.75 | 1.68 | 0 | 0 | 0 |
19/03/2012 |
1.72
|
133,770 | 1.75 | 1.75 | 1.72 | 0 | 0 | 0 |
16/03/2012 |
1.75
|
655,950 | 1.68 | 1.75 | 1.68 | 20,490 | 0 | 0.1 |
15/03/2012 |
1.68
|
153,580 | 1.62 | 1.68 | 1.58 | 0 | 0 | 0 |
14/03/2012 |
1.62
|
195,350 | 1.65 | 1.65 | 1.58 | 3,000 | 0 | 0.0 |
13/03/2012 |
1.65
|
58,100 | 1.58 | 1.65 | 1.58 | 0 | 0 | 0 |
12/03/2012 |
1.58
|
0 | 1.65 | 1.58 | 1.58 | 1,800 | 0 | 0.0 |
09/03/2012 |
1.65
|
102,470 | 1.68 | 1.68 | 1.62 | 0 | 0 | 0 |
08/03/2012 |
1.68
|
277,540 | 1.75 | 1.79 | 1.68 | 0 | 1,000 | -0.0 |
07/03/2012 |
1.75
|
322,520 | 1.68 | 1.75 | 1.65 | 23,830 | 0 | 0.1 |
06/03/2012 |
1.68
|
618,020 | 1.75 | 1.82 | 1.68 | 21,170 | 120,900 | -0.5 |
05/03/2012 |
1.75
|
194,770 | 1.68 | 1.75 | 1.72 | 0 | 0 | 0 |
02/03/2012 |
1.68
|
204,100 | 1.65 | 1.68 | 1.62 | 0 | 0 | 0 |
01/03/2012 |
1.65
|
169,570 | 1.65 | 1.68 | 1.62 | 5,000 | 0 | 0.0 |
29/02/2012 |
1.65
|
180,960 | 1.65 | 1.65 | 1.58 | 20,130 | 0 | 0.1 |
28/02/2012 |
1.65
|
428,100 | 1.65 | 1.72 | 1.62 | 5,000 | 0 | 0.0 |
27/02/2012 |
1.65
|
473,580 | 1.58 | 1.65 | 1.62 | 0 | 0 | 0 |
24/02/2012 |
1.58
|
387,980 | 1.55 | 1.62 | 1.51 | 62,900 | 0 | 0.3 |
23/02/2012 |
1.55
|
184,920 | 1.48 | 1.55 | 1.48 | 0 | 0 | 0 |
22/02/2012 |
1.48
|
159,250 | 1.48 | 1.51 | 1.44 | 0 | 0 | 0 |
21/02/2012 |
1.48
|
265,250 | 1.48 | 1.48 | 1.44 | 40,000 | 5,250 | 0.1 |
20/02/2012 |
1.48
|
145,090 | 1.44 | 1.48 | 1.44 | 0 | 0 | 0 |
17/02/2012 |
1.44
|
43,840 | 1.48 | 1.48 | 1.44 | 0 | 0 | 0 |
16/02/2012 |
1.48
|
20,350 | 1.44 | 1.48 | 1.44 | 0 | 0 | 0 |
15/02/2012 |
1.44
|
53,310 | 1.44 | 1.44 | 1.41 | 75,000 | 0 | 0.3 |
14/02/2012 |
1.44
|
33,890 | 1.44 | 1.48 | 1.41 | 0 | 0 | 0 |
13/02/2012 |
1.44
|
38,610 | 1.44 | 1.48 | 1.41 | 0 | 0 | 0 |
10/02/2012 |
1.44
|
76,450 | 1.51 | 1.51 | 1.44 | 18,000 | 0 | 0.1 |
09/02/2012 |
1.51
|
75,550 | 1.48 | 1.51 | 1.41 | 0 | 0 | 0 |
08/02/2012 |
1.48
|
88,850 | 1.44 | 1.48 | 1.44 | 100 | 0 | 0.0 |
07/02/2012 |
1.44
|
24,480 | 1.48 | 1.48 | 1.44 | 0 | 0 | 0 |
06/02/2012 |
1.48
|
57,270 | 1.51 | 1.51 | 1.44 | 0 | 0 | 0 |
03/02/2012 |
1.51
|
57,350 | 1.55 | 1.58 | 1.48 | 0 | 0 | 0 |
02/02/2012 |
1.55
|
91,260 | 1.48 | 1.55 | 1.48 | 0 | 0 | 0 |
01/02/2012 |
1.48
|
69,120 | 1.51 | 1.51 | 1.44 | 0 | 0 | 0 |
31/01/2012 |
1.51
|
62,670 | 1.48 | 1.55 | 1.48 | 0 | 0 | 0 |
30/01/2012 |
1.48
|
45,920 | 1.48 | 1.51 | 1.48 | 0 | 0 | 0 |
20/01/2012 |
1.48
|
18,840 | 1.48 | 1.48 | 1.44 | 0 | 0 | 0 |
19/01/2012 |
1.48
|
34,470 | 1.44 | 1.48 | 1.44 | 0 | 0 | 0 |
18/01/2012 |
1.44
|
12,040 | 1.41 | 1.44 | 1.41 | 0 | 0 | 0 |
17/01/2012 |
1.41
|
40,040 | 1.44 | 1.44 | 1.41 | 60,730 | 0 | 0.2 |
16/01/2012 |
1.44
|
13,620 | 1.41 | 1.44 | 1.41 | 0 | 0 | 0 |
13/01/2012 |
1.41
|
16,810 | 1.41 | 1.44 | 1.41 | 0 | 0 | 0 |
12/01/2012 |
1.41
|
20,070 | 1.44 | 1.44 | 1.41 | 5,000 | 0 | 0.0 |
11/01/2012 |
1.44
|
11,750 | 1.44 | 1.44 | 1.41 | 5,000 | 0 | 0.0 |
10/01/2012 |
1.44
|
37,220 | 1.41 | 1.44 | 1.41 | 0 | 0 | 0 |
09/01/2012 |
1.41
|
6,680 | 1.37 | 1.41 | 1.37 | 0 | 0 | 0 |
06/01/2012 |
1.37
|
89,180 | 1.41 | 1.41 | 1.37 | 77,090 | 0 | 0.3 |
05/01/2012 |
1.41
|
35,840 | 1.44 | 1.44 | 1.41 | 0 | 0 | 0 |
04/01/2012 |
1.44
|
27,760 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 |
03/01/2012 |
1.44
|
14,760 | 1.48 | 1.48 | 1.44 | 0 | 0 | 0 |
30/12/2011 |
1.48
|
39,280 | 1.44 | 1.48 | 1.41 | 5,000 | 0 | 0.0 |
29/12/2011 |
1.44
|
26,820 | 1.44 | 1.44 | 1.41 | 69,000 | 0 | 0.3 |
28/12/2011 |
1.44
|
13,670 | 1.37 | 1.44 | 1.34 | 4,280 | 0 | 0.0 |
27/12/2011 |
1.37
|
98,550 | 1.41 | 1.41 | 1.34 | 4,000 | 0 | 0.0 |
26/12/2011 |
1.41
|
24,700 | 1.41 | 1.41 | 1.37 | 108,700 | 0 | 0.5 |
23/12/2011 |
1.41
|
58,060 | 1.44 | 1.44 | 1.41 | 0 | 0 | 0 |
22/12/2011 |
1.44
|
52,840 | 1.44 | 1.48 | 1.41 | 6,000 | 0 | 0.0 |
21/12/2011 |
1.44
|
27,700 | 1.44 | 1.48 | 1.44 | 82,000 | 0 | 0.4 |
20/12/2011 |
1.44
|
137,540 | 1.51 | 1.51 | 1.44 | 2,500 | 5,500 | -0.0 |
19/12/2011 |
1.51
|
61,470 | 1.51 | 1.51 | 1.48 | 0 | 0 | 0 |
16/12/2011 |
1.51
|
46,980 | 1.44 | 1.51 | 1.44 | 5,000 | 0 | 0.0 |
15/12/2011 |
1.44
|
121,050 | 1.48 | 1.48 | 1.41 | 95,000 | 2,030 | 0.4 |
14/12/2011 |
1.48
|
53,350 | 1.48 | 1.48 | 1.41 | 0 | 0 | 0 |
13/12/2011 |
1.48
|
34,900 | 1.48 | 1.48 | 1.44 | 0 | 0 | 0 |
12/12/2011 |
1.48
|
28,250 | 1.48 | 1.48 | 1.44 | 0 | 0 | 0 |
09/12/2011 |
1.48
|
74,920 | 1.51 | 1.51 | 1.44 | 0 | 0 | 0 |
08/12/2011 |
1.51
|
93,040 | 1.55 | 1.55 | 1.51 | 0 | 15,000 | -0.1 |
07/12/2011 |
1.55
|
37,450 | 1.55 | 1.55 | 1.51 | 20,000 | 0 | 0.1 |
06/12/2011 |
1.55
|
169,730 | 1.48 | 1.55 | 1.51 | 0 | 0 | 0 |
05/12/2011 |
1.48
|
102,450 | 1.41 | 1.48 | 1.44 | 5,000 | 0 | 0.0 |
02/12/2011 |
1.41
|
140,230 | 1.41 | 1.44 | 1.41 | 1,700 | 0 | 0.0 |
01/12/2011 |
1.41
|
34,040 | 1.44 | 1.48 | 1.41 | 0 | 0 | 0 |
30/11/2011 |
1.44
|
55,760 | 1.44 | 1.48 | 1.41 | 0 | 0 | 0 |
29/11/2011 |
1.44
|
12,930 | 1.48 | 1.48 | 1.44 | 2,000 | 0 | 0.0 |
28/11/2011 |
1.48
|
27,120 | 1.44 | 1.48 | 1.41 | 1,500 | 800 | 0.0 |
25/11/2011 |
1.44
|
62,860 | 1.44 | 1.44 | 1.41 | 0 | 0 | 0 |
24/11/2011 |
1.44
|
18,260 | 1.44 | 1.48 | 1.44 | 0 | 0 | 0 |
23/11/2011 |
1.44
|
37,380 | 1.48 | 1.51 | 1.44 | 0 | 0 | 0 |