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 | -3.41% | 1,269,400 | 0 | 0 |
28
30.50
28.10
|
2 tháng
(2024-07-22) |
-1.40 | -4.71% | 3,303,600 | 0 | 0 |
27.70
31.80
28.10
|
3 tháng
(2024-06-24) |
0.30 | 1.07% | 6,087,600 | 0 | 0 |
27.70
35.50
28.10
|
6 tháng
(2024-03-25) |
2.30 | 8.85% | 12,033,243 | 0 | 0 |
23
35.50
28.10
|
12 tháng
(2023-09-26) |
3.72 | 15.12% | 19,035,466 | 0 | 0 |
22.17
35.50
28.10
|
24 tháng
(2022-10-03) |
-12 | -29.78% | 45,834,651 | -3 | -0.0 |
16.87
41.26
28.10
|
36 tháng
(2021-10-06) |
-21.53 | -43.20% | 65,048,311 | -255 | -0.0 |
16.87
89.47
28.10
|
60 tháng
(2019-10-17) |
18.98 | 203.80% | 91,346,973 | -682,052 | -21.1 |
8.93
89.47
28.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2011 |
1.32
|
1,300 | 1.29 | 1.32 | 1.20 | 0 | 0 | 0 |
23/11/2011 |
1.29
|
11,200 | 1.34 | 1.45 | 1.29 | 0 | 0 | 0 |
22/11/2011 |
1.34
|
400 | 1.44 | 1.45 | 1.34 | 0 | 0 | 0 |
21/11/2011 |
1.44
|
100 | 1.39 | 1.44 | 1.44 | 0 | 0 | 0 |
18/11/2011 |
1.39
|
0 | 1.40 | 1.39 | 1.39 | 0 | 0 | 0 |
17/11/2011 |
1.40
|
200 | 1.46 | 1.46 | 1.36 | 0 | 0 | 0 |
16/11/2011 |
1.46
|
0 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
15/11/2011 |
1.46
|
0 | 1.47 | 1.46 | 1.46 | 0 | 0 | 0 |
14/11/2011 |
1.47
|
300 | 1.49 | 1.49 | 1.43 | 0 | 0 | 0 |
11/11/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
10/11/2011 |
1.49
|
100 | 1.60 | 1.60 | 1.49 | 0 | 0 | 0 |
09/11/2011 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
08/11/2011 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
07/11/2011 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
04/11/2011 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
03/11/2011 |
1.60
|
100 | 1.54 | 1.60 | 1.60 | 0 | 0 | 0 |
02/11/2011 |
1.54
|
100 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 |
01/11/2011 |
1.54
|
100 | 1.47 | 1.54 | 1.54 | 0 | 0 | 0 |
31/10/2011 |
1.47
|
200 | 1.43 | 1.47 | 1.47 | 0 | 0 | 0 |
28/10/2011 |
1.43
|
2,500 | 1.43 | 1.49 | 1.32 | 0 | 0 | 0 |
27/10/2011 |
1.43
|
600 | 1.34 | 1.46 | 1.32 | 0 | 0 | 0 |
26/10/2011 |
1.34
|
300 | 1.36 | 1.53 | 1.34 | 0 | 0 | 0 |
25/10/2011 |
1.36
|
200 | 1.46 | 1.52 | 1.36 | 0 | 0 | 0 |
24/10/2011 |
1.46
|
0 | 1.43 | 1.46 | 1.46 | 0 | 0 | 0 |
21/10/2011 |
1.43
|
600 | 1.44 | 1.54 | 1.43 | 0 | 0 | 0 |
20/10/2011 |
1.44
|
200 | 1.32 | 1.44 | 1.44 | 0 | 0 | 0 |
19/10/2011 |
1.32
|
200 | 1.25 | 1.40 | 1.32 | 0 | 0 | 0 |
18/10/2011 |
1.25
|
900 | 1.34 | 1.42 | 1.25 | 0 | 0 | 0 |
17/10/2011 |
1.34
|
1,500 | 1.32 | 1.43 | 1.32 | 0 | 0 | 0 |
14/10/2011 |
1.32
|
1,800 | 1.42 | 1.49 | 1.32 | 0 | 0 | 0 |
13/10/2011 |
1.42
|
200 | 1.35 | 1.42 | 1.42 | 0 | 0 | 0 |
12/10/2011 |
1.35
|
400 | 1.45 | 1.45 | 1.35 | 0 | 0 | 0 |
11/10/2011 |
1.45
|
0 | 1.42 | 1.45 | 1.45 | 0 | 0 | 0 |
10/10/2011 |
1.42
|
700 | 1.43 | 1.52 | 1.42 | 0 | 0 | 0 |
07/10/2011 |
1.43
|
900 | 1.36 | 1.43 | 1.42 | 0 | 0 | 0 |
06/10/2011 |
1.36
|
400 | 1.32 | 1.42 | 1.25 | 0 | 0 | 0 |
05/10/2011 |
1.32
|
1,600 | 1.42 | 1.49 | 1.32 | 0 | 0 | 0 |
04/10/2011 |
1.42
|
1,000 | 1.43 | 1.43 | 1.42 | 0 | 0 | 0 |
03/10/2011 |
1.43
|
3,900 | 1.52 | 1.52 | 1.32 | 0 | 0 | 0 |
30/09/2011 |
1.52
|
5,400 | 1.46 | 1.55 | 1.36 | 0 | 0 | 0 |
29/09/2011 |
1.46
|
600 | 1.56 | 1.56 | 1.46 | 0 | 0 | 0 |
28/09/2011 |
1.56
|
3,200 | 1.66 | 1.66 | 1.56 | 0 | 0 | 0 |
27/09/2011 |
1.66
|
900 | 1.73 | 1.80 | 1.66 | 0 | 0 | 0 |
26/09/2011 |
1.73
|
400 | 1.85 | 1.93 | 1.73 | 0 | 0 | 0 |
23/09/2011 |
1.85
|
100 | 1.79 | 1.85 | 1.85 | 0 | 0 | 0 |
22/09/2011 |
1.79
|
100 | 1.75 | 1.79 | 1.79 | 0 | 0 | 0 |
21/09/2011 |
1.75
|
100 | 1.68 | 1.75 | 1.75 | 0 | 0 | 0 |
20/09/2011 |
1.68
|
0 | 1.66 | 1.68 | 1.68 | 0 | 0 | 0 |
19/09/2011 |
1.66
|
1,000 | 1.78 | 1.87 | 1.66 | 0 | 0 | 0 |
16/09/2011 |
1.78
|
300 | 1.94 | 1.94 | 1.78 | 0 | 0 | 0 |
15/09/2011 |
1.94
|
300 | 2.02 | 2.02 | 1.83 | 0 | 0 | 0 |
14/09/2011 |
2.02
|
500 | 2.08 | 2.08 | 1.94 | 0 | 0 | 0 |
13/09/2011 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
12/09/2011 |
2.08
|
200 | 1.98 | 2.08 | 2.08 | 0 | 0 | 0 |
09/09/2011 |
1.98
|
100 | 1.87 | 1.98 | 1.98 | 0 | 0 | 0 |
08/09/2011 |
1.87
|
1,100 | 1.76 | 1.88 | 1.87 | 0 | 0 | 0 |
07/09/2011 |
1.76
|
1,600 | 1.69 | 1.76 | 1.76 | 0 | 0 | 0 |
06/09/2011 |
1.69
|
5,000 | 1.65 | 1.69 | 1.58 | 0 | 0 | 0 |
05/09/2011 |
1.65
|
800 | 1.76 | 1.76 | 1.65 | 0 | 0 | 0 |
01/09/2011 |
1.76
|
700 | 1.82 | 1.82 | 1.69 | 0 | 0 | 0 |
31/08/2011 |
1.82
|
100 | 1.91 | 1.91 | 1.82 | 0 | 0 | 0 |
30/08/2011 |
1.91
|
700 | 2.06 | 2.06 | 1.91 | 0 | 0 | 0 |
29/08/2011 |
2.06
|
300 | 2.09 | 2.09 | 2.06 | 0 | 0 | 0 |
26/08/2011 |
2.09
|
500 | 2.01 | 2.09 | 2.01 | 0 | 0 | 0 |
25/08/2011 |
2.01
|
0 | 2.06 | 2.01 | 2.01 | 0 | 0 | 0 |
24/08/2011 |
2.06
|
1,600 | 2.07 | 2.07 | 1.93 | 0 | 0 | 0 |
23/08/2011 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
22/08/2011 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
19/08/2011 |
2.07
|
0 | 2.06 | 2.07 | 2.07 | 0 | 0 | 0 |
18/08/2011 |
2.06
|
700 | 2.05 | 2.07 | 2.05 | 0 | 0 | 0 |
17/08/2011 |
2.05
|
1,000 | 2.07 | 2.07 | 2.05 | 0 | 0 | 0 |
16/08/2011 |
2.07
|
3,300 | 2.17 | 2.17 | 2.02 | 0 | 0 | 0 |
15/08/2011 |
2.17
|
1,300 | 2.17 | 2.17 | 2.13 | 0 | 0 | 0 |
12/08/2011 |
2.17
|
1,500 | 2.15 | 2.17 | 2.00 | 0 | 0 | 0 |
11/08/2011 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
10/08/2011 |
2.15
|
100 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
09/08/2011 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
08/08/2011 |
2.15
|
1,100 | 2.11 | 2.15 | 2.11 | 0 | 0 | 0 |
05/08/2011 |
2.11
|
1,000 | 2.17 | 2.17 | 2.11 | 0 | 0 | 0 |
04/08/2011 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 |
03/08/2011 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 |
02/08/2011 |
2.17
|
0 | 2.20 | 2.17 | 2.17 | 0 | 0 | 0 |
01/08/2011 |
2.20
|
2,100 | 2.16 | 2.20 | 2.09 | 0 | 0 | 0 |
29/07/2011 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
28/07/2011 |
2.16
|
0 | 2.20 | 2.16 | 2.16 | 0 | 0 | 0 |
27/07/2011 |
2.20
|
1,800 | 2.10 | 2.20 | 2.09 | 0 | 0 | 0 |
26/07/2011 |
2.10
|
0 | 2.11 | 2.10 | 2.10 | 0 | 0 | 0 |
25/07/2011 |
2.11
|
600 | 2.09 | 2.11 | 2.09 | 0 | 0 | 0 |
22/07/2011 |
2.09
|
600 | 2.08 | 2.09 | 2.06 | 0 | 0 | 0 |
21/07/2011 |
2.08
|
3,500 | 2.09 | 2.09 | 1.95 | 0 | 0 | 0 |
20/07/2011 |
2.09
|
100 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 |
19/07/2011 |
2.09
|
0 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 |
18/07/2011 |
2.09
|
1,000 | 1.99 | 2.09 | 2.09 | 0 | 0 | 0 |
15/07/2011 |
1.99
|
1,600 | 2.13 | 2.13 | 1.99 | 0 | 0 | 0 |
14/07/2011 |
2.13
|
100 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 |
13/07/2011 |
2.13
|
500 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 |
12/07/2011 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 |
11/07/2011 |
2.13
|
1,000 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 |
08/07/2011 |
2.13
|
2,100 | 2.13 | 2.13 | 2.08 | 0 | 0 | 0 |
07/07/2011 |
2.13
|
200 | 2.11 | 2.13 | 2.13 | 0 | 0 | 0 |