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) |
1.50 | 7.14% | 75,200 | -3,900 | -0.1 |
20.10
24
22.50
|
2 tháng
(2024-07-22) |
2.50 | 12.50% | 130,500 | -15,800 | -0.3 |
19.10
24
22.50
|
3 tháng
(2024-06-24) |
1.60 | 7.66% | 139,900 | -16,300 | -0.3 |
19.10
24
22.50
|
6 tháng
(2024-03-25) |
1.80 | 8.70% | 219,466 | -19,600 | -0.4 |
19.10
24
22.50
|
12 tháng
(2023-09-26) |
1 | 4.65% | 2,462,942 | -18,300 | -0.4 |
19.10
24
22.50
|
24 tháng
(2022-10-03) |
-0.60 | -2.60% | 15,168,941 | -17,385 | -0.3 |
19.10
30.90
22.50
|
36 tháng
(2021-10-06) |
2.60 | 13.07% | 24,753,701 | -16,386 | -1.1 |
16.20
34.60
22.50
|
60 tháng
(2019-10-17) |
7 | 45.16% | 31,837,991 | -760,382 | -15.0 |
14.60
34.60
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2011 |
1.42
|
50,200 | 1.34 | 1.42 | 1.26 | 0 | 0 | 0 |
23/11/2011 |
1.34
|
34,600 | 1.28 | 1.34 | 1.26 | 0 | 0 | 0 |
22/11/2011 |
1.28
|
13,100 | 1.20 | 1.28 | 1.15 | 0 | 0 | 0 |
21/11/2011 |
1.20
|
28,400 | 1.14 | 1.21 | 1.08 | 0 | 0 | 0 |
18/11/2011 |
1.14
|
10,400 | 1.21 | 1.21 | 1.12 | 0 | 0 | 0 |
17/11/2011 |
1.21
|
11,300 | 1.20 | 1.21 | 1.16 | 0 | 0 | 0 |
16/11/2011 |
1.20
|
65,100 | 1.16 | 1.25 | 1.12 | 0 | 0 | 0 |
15/11/2011 |
1.16
|
14,600 | 1.11 | 1.22 | 1.13 | 0 | 0 | 0 |
14/11/2011 |
1.11
|
24,300 | 1.14 | 1.22 | 1.09 | 0 | 0 | 0 |
11/11/2011 |
1.14
|
8,500 | 1.11 | 1.19 | 1.12 | 0 | 0 | 0 |
10/11/2011 |
1.11
|
30,200 | 1.14 | 1.19 | 1.08 | 0 | 0 | 0 |
09/11/2011 |
1.14
|
23,200 | 1.12 | 1.17 | 1.08 | 0 | 0 | 0 |
08/11/2011 |
1.12
|
3,900 | 1.11 | 1.17 | 1.07 | 0 | 0 | 0 |
07/11/2011 |
1.11
|
6,200 | 1.12 | 1.15 | 1.08 | 0 | 0 | 0 |
04/11/2011 |
1.12
|
35,700 | 1.13 | 1.18 | 1.12 | 0 | 0 | 0 |
03/11/2011 |
1.13
|
18,300 | 1.16 | 1.16 | 1.08 | 0 | 0 | 0 |
02/11/2011 |
1.16
|
26,200 | 1.22 | 1.22 | 1.14 | 0 | 0 | 0 |
01/11/2011 |
1.22
|
50,800 | 1.26 | 1.26 | 1.19 | 0 | 0 | 0 |
31/10/2011 |
1.26
|
57,900 | 1.34 | 1.34 | 1.25 | 0 | 0 | 0 |
28/10/2011 |
1.34
|
85,600 | 1.43 | 1.43 | 1.34 | 0 | 0 | 0 |
27/10/2011 |
1.43
|
55,500 | 1.39 | 1.52 | 1.42 | 0 | 0 | 0 |
26/10/2011 |
1.39
|
198,000 | 1.36 | 1.55 | 1.39 | 0 | 0 | 0 |
25/10/2011 |
1.36
|
77,600 | 1.33 | 1.46 | 1.31 | 0 | 0 | 0 |
24/10/2011 |
1.33
|
22,900 | 1.32 | 1.41 | 1.33 | 0 | 0 | 0 |
21/10/2011 |
1.32
|
32,300 | 1.29 | 1.37 | 1.26 | 0 | 0 | 0 |
20/10/2011 |
1.29
|
63,300 | 1.22 | 1.31 | 1.23 | 0 | 0 | 0 |
19/10/2011 |
1.22
|
92,500 | 1.15 | 1.25 | 1.13 | 0 | 0 | 0 |
18/10/2011 |
1.15
|
37,200 | 1.16 | 1.20 | 1.15 | 0 | 0 | 0 |
17/10/2011 |
1.16
|
33,900 | 1.13 | 1.21 | 1.15 | 0 | 0 | 0 |
14/10/2011 |
1.13
|
55,300 | 1.13 | 1.16 | 1.09 | 0 | 0 | 0 |
13/10/2011 |
1.13
|
91,800 | 1.05 | 1.13 | 0.99 | 0 | 2,000 | -0.0 |
12/10/2011 |
1.05
|
54,800 | 1.05 | 1.07 | 1.02 | 0 | 0 | 0 |
11/10/2011 |
1.05
|
35,000 | 1.05 | 1.07 | 0.98 | 0 | 0 | 0 |
10/10/2011 |
1.05
|
38,900 | 1.08 | 1.08 | 1.03 | 0 | 0 | 0 |
07/10/2011 |
1.08
|
145,800 | 1.02 | 1.08 | 1.03 | 0 | 0 | 0 |
06/10/2011 |
1.02
|
88,500 | 0.96 | 1.02 | 0.92 | 0 | 0 | 0 |
05/10/2011 |
0.96
|
79,300 | 0.91 | 0.96 | 0.91 | 0 | 0 | 0 |
04/10/2011 |
0.91
|
34,100 | 0.89 | 0.91 | 0.88 | 0 | 0 | 0 |
03/10/2011 |
0.89
|
24,100 | 0.88 | 0.91 | 0.86 | 3,000 | 0 | 0.0 |
30/09/2011 |
0.88
|
28,200 | 0.87 | 0.89 | 0.85 | 900 | 0 | 0.0 |
29/09/2011 |
0.87
|
19,200 | 0.87 | 0.87 | 0.85 | 0 | 0 | 0 |
28/09/2011 |
0.87
|
15,800 | 0.88 | 0.88 | 0.87 | 0 | 0 | 0 |
27/09/2011 |
0.88
|
13,300 | 0.87 | 0.88 | 0.87 | 0 | 0 | 0 |
26/09/2011 |
0.87
|
17,400 | 0.86 | 0.88 | 0.85 | 0 | 0 | 0 |
23/09/2011 |
0.86
|
25,300 | 0.87 | 0.87 | 0.85 | 0 | 0 | 0 |
22/09/2011 |
0.87
|
11,500 | 0.82 | 0.87 | 0.84 | 0 | 0 | 0 |
21/09/2011 |
0.82
|
11,500 | 0.86 | 0.86 | 0.81 | 0 | 0 | 0 |
20/09/2011 |
0.86
|
13,200 | 0.83 | 0.86 | 0.82 | 0 | 0 | 0 |
19/09/2011 |
0.83
|
16,000 | 0.81 | 0.83 | 0.81 | 0 | 0 | 0 |
16/09/2011 |
0.81
|
11,800 | 0.84 | 0.84 | 0.80 | 0 | 0 | 0 |
15/09/2011 |
0.84
|
5,800 | 0.85 | 0.85 | 0.82 | 0 | 0 | 0 |
14/09/2011 |
0.85
|
21,600 | 0.87 | 0.89 | 0.84 | 0 | 0 | 0 |
13/09/2011 |
0.87
|
51,900 | 0.83 | 0.87 | 0.83 | 0 | 0 | 0 |
12/09/2011 |
0.83
|
17,700 | 0.80 | 0.86 | 0.81 | 0 | 0 | 0 |
09/09/2011 |
0.80
|
19,000 | 0.81 | 0.87 | 0.80 | 0 | 0 | 0 |
08/09/2011 |
0.81
|
25,100 | 0.79 | 0.82 | 0.78 | 0 | 0 | 0 |
07/09/2011 |
0.79
|
5,100 | 0.76 | 0.79 | 0.76 | 0 | 0 | 0 |
06/09/2011 |
0.76
|
12,700 | 0.80 | 0.85 | 0.76 | 100 | 0 | 0.0 |
05/09/2011 |
0.80
|
0 | 0.80 | 0.80 | 0.80 | 0 | 0 | 0 |
01/09/2011 |
0.80
|
1,000 | 0.79 | 0.80 | 0.80 | 0 | 0 | 0 |
31/08/2011 |
0.79
|
14,400 | 0.77 | 0.79 | 0.75 | 0 | 0 | 0 |
30/08/2011 |
0.77
|
6,100 | 0.77 | 0.81 | 0.77 | 0 | 0 | 0 |
29/08/2011 |
0.77
|
4,300 | 0.74 | 0.77 | 0.74 | 0 | 0 | 0 |
26/08/2011 |
0.74
|
2,100 | 0.74 | 0.76 | 0.74 | 0 | 0 | 0 |
25/08/2011 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 |
24/08/2011 |
0.74
|
500 | 0.73 | 0.74 | 0.74 | 0 | 0 | 0 |
23/08/2011 |
0.73
|
600 | 0.77 | 0.77 | 0.73 | 0 | 0 | 0 |
22/08/2011 |
0.77
|
5,800 | 0.72 | 0.77 | 0.75 | 0 | 0 | 0 |
19/08/2011 |
0.72
|
900 | 0.75 | 0.75 | 0.72 | 0 | 0 | 0 |
18/08/2011 |
0.75
|
3,800 | 0.78 | 0.80 | 0.75 | 0 | 0 | 0 |
17/08/2011 |
0.78
|
100 | 0.75 | 0.78 | 0.78 | 0 | 0 | 0 |
16/08/2011 |
0.75
|
0 | 0.75 | 0.75 | 0.75 | 0 | 0 | 0 |
15/08/2011 |
0.75
|
100 | 0.71 | 0.75 | 0.75 | 0 | 0 | 0 |
12/08/2011 |
0.71
|
8,500 | 0.70 | 0.73 | 0.71 | 0 | 0 | 0 |
11/08/2011 |
0.70
|
17,500 | 0.71 | 0.71 | 0.70 | 0 | 0 | 0 |
10/08/2011 |
0.71
|
200 | 0.71 | 0.71 | 0.71 | 0 | 0 | 0 |
09/08/2011 |
0.71
|
5,200 | 0.74 | 0.74 | 0.70 | 0 | 0 | 0 |
08/08/2011 |
0.74
|
3,200 | 0.77 | 0.77 | 0.74 | 0 | 0 | 0 |
05/08/2011 |
0.77
|
100 | 0.75 | 0.77 | 0.77 | 0 | 0 | 0 |
04/08/2011 |
0.75
|
16,200 | 0.72 | 0.75 | 0.75 | 0 | 0 | 0 |
03/08/2011 |
0.72
|
5,600 | 0.74 | 0.74 | 0.71 | 0 | 0 | 0 |
02/08/2011 |
0.74
|
4,100 | 0.76 | 0.81 | 0.74 | 500 | 0 | 0.0 |
01/08/2011 |
0.76
|
2,000 | 0.74 | 0.76 | 0.76 | 0 | 0 | 0 |
29/07/2011 |
0.74
|
2,300 | 0.74 | 0.74 | 0.73 | 0 | 0 | 0 |
28/07/2011 |
0.74
|
6,500 | 0.73 | 0.74 | 0.73 | 0 | 0 | 0 |
27/07/2011 |
0.73
|
3,600 | 0.78 | 0.78 | 0.73 | 0 | 0 | 0 |
26/07/2011 |
0.78
|
100 | 0.74 | 0.78 | 0.78 | 0 | 0 | 0 |
25/07/2011 |
0.74
|
3,000 | 0.75 | 0.75 | 0.74 | 0 | 0 | 0 |
22/07/2011 |
0.75
|
4,000 | 0.76 | 0.76 | 0.75 | 0 | 0 | 0 |
21/07/2011 |
0.76
|
3,300 | 0.76 | 0.81 | 0.75 | 0 | 0 | 0 |
20/07/2011 |
0.76
|
400 | 0.74 | 0.76 | 0.76 | 0 | 0 | 0 |
19/07/2011 |
0.74
|
1,700 | 0.75 | 0.80 | 0.74 | 0 | 0 | 0 |
18/07/2011 |
0.75
|
1,000 | 0.75 | 0.75 | 0.75 | 0 | 0 | 0 |
15/07/2011 |
0.75
|
1,100 | 0.75 | 0.77 | 0.75 | 0 | 0 | 0 |
14/07/2011 |
0.75
|
1,400 | 0.75 | 0.75 | 0.74 | 0 | 0 | 0 |
13/07/2011 |
0.75
|
5,700 | 0.75 | 0.76 | 0.75 | 0 | 0 | 0 |
12/07/2011 |
0.75
|
8,500 | 0.78 | 0.78 | 0.75 | 0 | 0 | 0 |
11/07/2011 |
0.78
|
3,900 | 0.77 | 0.79 | 0.78 | 0 | 0 | 0 |
08/07/2011 |
0.77
|
2,000 | 0.80 | 0.80 | 0.77 | 0 | 0 | 0 |
07/07/2011 |
0.80
|
0 | 0.80 | 0.80 | 0.80 | 0 | 0 | 0 |