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) |
-1.05 | -2.19% | 547,000 | -240,840 | -11.3 |
46.30
48.50
47
|
2 tháng
(2024-07-22) |
-2.50 | -5.05% | 1,068,200 | -324,252 | -15.4 |
46.30
49.50
47
|
3 tháng
(2024-06-24) |
-2.25 | -4.57% | 1,870,300 | -301,232 | -14.0 |
46.30
52
47
|
6 tháng
(2024-03-25) |
-0.15 | -0.32% | 5,771,400 | -196,592 | -9.1 |
45.23
52.60
47
|
12 tháng
(2023-09-26) |
0.52 | 1.12% | 13,584,500 | 433,908 | 20.7 |
39.89
52.60
47
|
24 tháng
(2022-10-03) |
7.75 | 19.75% | 27,276,000 | 25,459 | -1.3 |
27.51
52.60
47
|
36 tháng
(2021-10-06) |
2.68 | 6.05% | 72,458,100 | 9,248,325 | 461.0 |
27.51
65.86
47
|
60 tháng
(2019-10-17) |
26.71 | 131.64% | 195,837,030 | 10,349,735 | 491.4 |
12.31
65.86
47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2011 |
1.51
|
11,000 | 1.48 | 1.51 | 1.48 | 0 | 0 | 0 |
21/11/2011 |
1.48
|
3,300 | 1.52 | 1.55 | 1.48 | 0 | 0 | 0 |
18/11/2011 |
1.52
|
3,400 | 1.50 | 1.52 | 1.45 | 0 | 0 | 0 |
17/11/2011 |
1.50
|
116,850 | 1.50 | 1.55 | 1.50 | 0 | 5,000 | -0.1 |
16/11/2011 |
1.50
|
1,100 | 1.42 | 1.50 | 1.50 | 0 | 0 | 0 |
15/11/2011 |
1.42
|
13,850 | 1.50 | 1.50 | 1.42 | 0 | 1,500 | -0.0 |
14/11/2011 |
1.50
|
14,810 | 1.44 | 1.50 | 1.40 | 0 | 3,610 | -0.0 |
11/11/2011 |
1.44
|
2,400 | 1.48 | 1.48 | 1.44 | 0 | 900 | -0.0 |
10/11/2011 |
1.48
|
1,970 | 1.50 | 1.51 | 1.47 | 0 | 0 | 0 |
09/11/2011 |
1.50
|
3,340 | 1.48 | 1.50 | 1.48 | 0 | 0 | 0 |
08/11/2011 |
1.48
|
2,800 | 1.50 | 1.50 | 1.48 | 0 | 0 | 0 |
07/11/2011 |
1.50
|
1,740 | 1.48 | 1.51 | 1.48 | 410 | 0 | 0.0 |
04/11/2011 |
1.48
|
11,970 | 1.55 | 1.55 | 1.48 | 0 | 0 | 0 |
03/11/2011 |
1.55
|
10,580 | 1.55 | 1.62 | 1.50 | 0 | 0 | 0 |
02/11/2011 |
1.55
|
13,240 | 1.62 | 1.62 | 1.55 | 0 | 0 | 0 |
01/11/2011 |
1.62
|
910 | 1.59 | 1.62 | 1.62 | 0 | 0 | 0 |
31/10/2011 |
1.59
|
1,600 | 1.62 | 1.62 | 1.58 | 0 | 0 | 0 |
28/10/2011 |
1.62
|
1,780 | 1.59 | 1.62 | 1.59 | 0 | 0 | 0 |
27/10/2011 |
1.59
|
3,150 | 1.61 | 1.61 | 1.58 | 0 | 0 | 0 |
26/10/2011 |
1.61
|
640 | 1.59 | 1.61 | 1.55 | 100 | 0 | 0.0 |
25/10/2011 |
1.59
|
2,600 | 1.54 | 1.59 | 1.58 | 200 | 0 | 0.0 |
24/10/2011 |
1.54
|
9,180 | 1.57 | 1.61 | 1.52 | 0 | 0 | 0 |
21/10/2011 |
1.57
|
6,500 | 1.62 | 1.62 | 1.57 | 0 | 0 | 0 |
20/10/2011 |
1.62
|
6,960 | 1.61 | 1.62 | 1.55 | 0 | 0 | 0 |
19/10/2011 |
1.61
|
600 | 1.61 | 1.61 | 1.57 | 0 | 0 | 0 |
18/10/2011 |
1.61
|
1,400 | 1.57 | 1.61 | 1.61 | 0 | 0 | 0 |
17/10/2011 |
1.57
|
12,270 | 1.62 | 1.62 | 1.55 | 0 | 0 | 0 |
14/10/2011 |
1.62
|
2,790 | 1.64 | 1.64 | 1.59 | 0 | 0 | 0 |
13/10/2011 |
1.64
|
6,210 | 1.62 | 1.64 | 1.55 | 0 | 2,000 | -0.0 |
12/10/2011 |
1.62
|
1,440 | 1.61 | 1.62 | 1.58 | 0 | 0 | 0 |
11/10/2011 |
1.61
|
5,160 | 1.65 | 1.65 | 1.58 | 0 | 0 | 0 |
10/10/2011 |
1.65
|
22,430 | 1.64 | 1.66 | 1.58 | 0 | 0 | 0 |
07/10/2011 |
1.64
|
3,880 | 1.65 | 1.66 | 1.62 | 0 | 0 | 0 |
06/10/2011 |
1.65
|
1,550 | 1.66 | 1.66 | 1.65 | 0 | 0 | 0 |
05/10/2011 |
1.66
|
10,000 | 1.59 | 1.66 | 1.59 | 0 | 0 | 0 |
04/10/2011 |
1.59
|
2,780 | 1.62 | 1.64 | 1.59 | 0 | 0 | 0 |
03/10/2011 |
1.62
|
1,350 | 1.58 | 1.62 | 1.62 | 0 | 0 | 0 |
30/09/2011 |
1.58
|
3,050 | 1.58 | 1.62 | 1.58 | 0 | 0 | 0 |
29/09/2011 |
1.58
|
2,870 | 1.59 | 1.65 | 1.58 | 0 | 0 | 0 |
28/09/2011 |
1.59
|
7,200 | 1.65 | 1.65 | 1.59 | 0 | 0 | 0 |
27/09/2011 |
1.65
|
9,000 | 1.64 | 1.65 | 1.59 | 0 | 0 | 0 |
26/09/2011 |
1.64
|
2,410 | 1.61 | 1.64 | 1.61 | 0 | 110 | -0.0 |
23/09/2011 |
1.61
|
14,970 | 1.66 | 1.66 | 1.61 | 0 | 0 | 0 |
22/09/2011 |
1.66
|
18,300 | 1.65 | 1.66 | 1.61 | 0 | 0 | 0 |
21/09/2011 |
1.65
|
3,690 | 1.62 | 1.66 | 1.61 | 0 | 0 | 0 |
20/09/2011 |
1.62
|
12,800 | 1.66 | 1.66 | 1.62 | 100 | 0 | 0.0 |
19/09/2011 |
1.66
|
24,900 | 1.64 | 1.66 | 1.64 | 0 | 0 | 0 |
16/09/2011 |
1.64
|
39,640 | 1.62 | 1.64 | 1.61 | 0 | 0 | 0 |
15/09/2011 |
1.62
|
19,070 | 1.62 | 1.65 | 1.59 | 0 | 0 | 0 |
14/09/2011 |
1.62
|
69,610 | 1.65 | 1.72 | 1.59 | 0 | 0 | 0 |
13/09/2011 |
1.65
|
22,370 | 1.62 | 1.66 | 1.57 | 0 | 4,900 | -0.1 |
12/09/2011 |
1.62
|
12,820 | 1.66 | 1.66 | 1.61 | 0 | 0 | 0 |
09/09/2011 |
1.66
|
2,700 | 1.61 | 1.66 | 1.61 | 0 | 0 | 0 |
08/09/2011 |
1.61
|
37,830 | 1.61 | 1.68 | 1.61 | 0 | 0 | 0 |
07/09/2011 |
1.61
|
17,800 | 1.57 | 1.62 | 1.57 | 0 | 0 | 0 |
06/09/2011 |
1.57
|
3,870 | 1.62 | 1.62 | 1.57 | 0 | 0 | 0 |
05/09/2011 |
1.62
|
35,080 | 1.62 | 1.68 | 1.62 | 0 | 0 | 0 |
01/09/2011 |
1.62
|
25,000 | 1.64 | 1.65 | 1.62 | 10,000 | 0 | 0.1 |
31/08/2011 |
1.64
|
90,790 | 1.62 | 1.65 | 1.59 | 5,000 | 0 | 0.1 |
30/08/2011 |
1.62
|
18,600 | 1.59 | 1.64 | 1.61 | 0 | 0 | 0 |
29/08/2011 |
1.59
|
37,730 | 1.55 | 1.62 | 1.58 | 0 | 0 | 0 |
26/08/2011 |
1.55
|
8,390 | 1.51 | 1.55 | 1.51 | 0 | 0 | 0 |
25/08/2011 |
1.51
|
17,670 | 1.44 | 1.51 | 1.47 | 0 | 0 | 0 |
24/08/2011 |
1.44
|
1,090 | 1.50 | 1.50 | 1.44 | 0 | 0 | 0 |
23/08/2011 |
1.50
|
31,660 | 1.51 | 1.52 | 1.47 | 0 | 0 | 0 |
22/08/2011 |
1.51
|
52,730 | 1.45 | 1.52 | 1.47 | 0 | 0 | 0 |
19/08/2011 |
1.45
|
39,800 | 1.45 | 1.48 | 1.45 | 0 | 1,500 | -0.0 |
18/08/2011 |
1.45
|
26,130 | 1.40 | 1.45 | 1.41 | 0 | 0 | 0 |
17/08/2011 |
1.40
|
27,140 | 1.34 | 1.40 | 1.34 | 0 | 0 | 0 |
16/08/2011 |
1.34
|
1,820 | 1.35 | 1.35 | 1.34 | 0 | 0 | 0 |
15/08/2011 |
1.35
|
10,370 | 1.33 | 1.35 | 1.33 | 0 | 0 | 0 |
12/08/2011 |
1.33
|
16,280 | 1.28 | 1.33 | 1.28 | 0 | 0 | 0 |
11/08/2011 |
1.28
|
16,000 | 1.27 | 1.28 | 1.26 | 0 | 0 | 0 |
10/08/2011 |
1.27
|
33,180 | 1.26 | 1.27 | 1.24 | 0 | 0 | 0 |
09/08/2011 |
1.26
|
61,780 | 1.31 | 1.31 | 1.26 | 0 | 0 | 0 |
08/08/2011 |
1.31
|
17,560 | 1.31 | 1.33 | 1.31 | 0 | 0 | 0 |
05/08/2011 |
1.31
|
2,440 | 1.34 | 1.34 | 1.31 | 0 | 0 | 0 |
04/08/2011 |
1.34
|
2,080 | 1.34 | 1.34 | 1.31 | 0 | 0 | 0 |
03/08/2011 |
1.34
|
2,210 | 1.31 | 1.34 | 1.30 | 0 | 0 | 0 |
02/08/2011 |
1.31
|
11,700 | 1.34 | 1.34 | 1.31 | 0 | 0 | 0 |
01/08/2011 |
1.34
|
6,850 | 1.38 | 1.38 | 1.34 | 0 | 0 | 0 |
29/07/2011 |
1.38
|
2,200 | 1.37 | 1.41 | 1.38 | 0 | 0 | 0 |
28/07/2011 |
1.37
|
1,250 | 1.38 | 1.40 | 1.37 | 0 | 0 | 0 |
27/07/2011 |
1.38
|
2,940 | 1.42 | 1.42 | 1.35 | 0 | 0 | 0 |
26/07/2011 |
1.42
|
22,270 | 1.50 | 1.50 | 1.42 | 0 | 0 | 0 |
25/07/2011 |
1.50
|
3,700 | 1.48 | 1.50 | 1.47 | 0 | 0 | 0 |
22/07/2011 |
1.48
|
3,000 | 1.51 | 1.51 | 1.48 | 0 | 0 | 0 |
21/07/2011 |
1.51
|
4,370 | 1.51 | 1.54 | 1.51 | 0 | 0 | 0 |
20/07/2011 |
1.51
|
14,500 | 1.58 | 1.58 | 1.51 | 0 | 0 | 0 |
19/07/2011 |
1.58
|
2,350 | 1.51 | 1.58 | 1.51 | 0 | 0 | 0 |
18/07/2011 |
1.51
|
261 | 1.51 | 1.57 | 1.47 | 0 | 0 | 0 |
15/07/2011 |
1.51
|
6,050 | 1.55 | 1.55 | 1.51 | 0 | 0 | 0 |
14/07/2011 |
1.55
|
100 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 |
13/07/2011 |
1.55
|
510 | 1.54 | 1.55 | 1.55 | 0 | 0 | 0 |
12/07/2011 |
1.54
|
930 | 1.55 | 1.57 | 1.54 | 0 | 0 | 0 |
11/07/2011 |
1.55
|
1,610 | 1.58 | 1.64 | 1.55 | 0 | 0 | 0 |
08/07/2011 |
1.58
|
0 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
07/07/2011 |
1.58
|
920 | 1.57 | 1.58 | 1.57 | 0 | 0 | 0 |
06/07/2011 |
1.57
|
11,060 | 1.57 | 1.58 | 1.55 | 0 | 0 | 0 |
05/07/2011 |
1.57
|
9,480 | 1.51 | 1.57 | 1.54 | 0 | 0 | 0 |