Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.70 | 4.29% | 17,926,000 | -347,247 | -5.3 |
16.15
17.30
17
|
2 tháng
(2024-09-09) |
0.10 | 0.59% | 31,974,200 | -802,108 | -13.0 |
16.15
17.30
17
|
3 tháng
(2024-08-12) |
0.80 | 4.94% | 53,969,000 | -1,188,566 | -18.9 |
15.45
17.85
17
|
6 tháng
(2024-05-13) |
2.75 | 19.30% | 140,403,200 | 2,621,517 | 39.3 |
14.25
17.85
17
|
12 tháng
(2023-11-14) |
5.05 | 42.22% | 193,945,700 | 2,283,619 | 33.7 |
11.70
17.85
17
|
24 tháng
(2022-11-21) |
7.55 | 79.97% | 380,453,800 | 5,140,087 | 76.6 |
9.38
17.85
17
|
36 tháng
(2021-11-24) |
1.40 | 8.97% | 586,761,500 | 6,282,126 | 127.6 |
8.51
22.33
17
|
60 tháng
(2019-12-05) |
10.38 | 156.96% | 807,807,100 | 7,363,736 | 179.6 |
3.76
22.33
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/01/2012 |
0.64
|
20 | 0.65 | 0.65 | 0.64 | 0 | 0 | 0 |
10/01/2012 |
0.65
|
340 | 0.65 | 0.68 | 0.65 | 0 | 0 | 0 |
09/01/2012 |
0.65
|
0 | 0.65 | 0.65 | 0.65 | 0 | 0 | 0 |
06/01/2012 |
0.65
|
1,160 | 0.68 | 0.68 | 0.65 | 0 | 0 | 0 |
05/01/2012 |
0.68
|
17,050 | 0.71 | 0.71 | 0.68 | 0 | 0 | 0 |
04/01/2012 |
0.71
|
50 | 0.69 | 0.71 | 0.71 | 0 | 0 | 0 |
03/01/2012 |
0.69
|
150 | 0.66 | 0.69 | 0.69 | 0 | 0 | 0 |
30/12/2011 |
0.66
|
12,510 | 0.64 | 0.66 | 0.62 | 40 | 0 | 0.0 |
29/12/2011 |
0.64
|
20 | 0.66 | 0.66 | 0.64 | 0 | 0 | 0 |
28/12/2011 |
0.66
|
60 | 0.65 | 0.66 | 0.65 | 0 | 0 | 0 |
27/12/2011 |
0.65
|
20,010 | 0.65 | 0.65 | 0.62 | 0 | 20,000 | -0.1 |
26/12/2011 |
0.65
|
9,000 | 0.65 | 0.65 | 0.65 | 0 | 0 | 0 |
23/12/2011 |
0.65
|
140 | 0.65 | 0.65 | 0.65 | 0 | 0 | 0 |
22/12/2011 |
0.65
|
360 | 0.68 | 0.68 | 0.65 | 0 | 0 | 0 |
21/12/2011 |
0.68
|
1,330 | 0.71 | 0.71 | 0.68 | 0 | 0 | 0 |
20/12/2011 |
0.71
|
0 | 0.71 | 0.71 | 0.71 | 0 | 0 | 0 |
19/12/2011 |
0.71
|
1,470 | 0.73 | 0.73 | 0.71 | 1,000 | 0 | 0.0 |
16/12/2011 |
0.73
|
50 | 0.72 | 0.73 | 0.73 | 0 | 0 | 0 |
15/12/2011 |
0.72
|
1,060 | 0.71 | 0.72 | 0.68 | 0 | 810 | -0.0 |
14/12/2011 |
0.71
|
5,450 | 0.73 | 0.73 | 0.71 | 0 | 0 | 0 |
13/12/2011 |
0.73
|
0 | 0.73 | 0.73 | 0.73 | 0 | 0 | 0 |
12/12/2011 |
0.73
|
0 | 0.73 | 0.73 | 0.73 | 0 | 0 | 0 |
09/12/2011 |
0.73
|
100 | 0.75 | 0.75 | 0.72 | 0 | 0 | 0 |
08/12/2011 |
0.75
|
0 | 0.75 | 0.75 | 0.75 | 0 | 0 | 0 |
07/12/2011 |
0.75
|
250 | 0.73 | 0.75 | 0.71 | 50 | 0 | 0.0 |
06/12/2011 |
0.73
|
0 | 0.73 | 0.73 | 0.73 | 0 | 0 | 0 |
05/12/2011 |
0.73
|
140 | 0.71 | 0.73 | 0.71 | 10 | 0 | 0.0 |
02/12/2011 |
0.71
|
680 | 0.69 | 0.71 | 0.68 | 500 | 0 | 0.0 |
01/12/2011 |
0.69
|
1,730 | 0.69 | 0.69 | 0.68 | 0 | 0 | 0 |
30/11/2011 |
0.69
|
170 | 0.72 | 0.72 | 0.69 | 0 | 0 | 0 |
29/11/2011 |
0.72
|
5,860 | 0.73 | 0.73 | 0.72 | 0 | 4,570 | -0.0 |
28/11/2011 |
0.73
|
10,010 | 0.72 | 0.73 | 0.73 | 0 | 10,000 | -0.1 |
25/11/2011 |
0.72
|
11,210 | 0.75 | 0.75 | 0.72 | 0 | 9,560 | -0.1 |
24/11/2011 |
0.75
|
1,590 | 0.78 | 0.78 | 0.75 | 0 | 0 | 0 |
23/11/2011 |
0.78
|
1,380 | 0.80 | 0.80 | 0.78 | 0 | 0 | 0 |
22/11/2011 |
0.80
|
1,030 | 0.80 | 0.80 | 0.80 | 0 | 0 | 0 |
21/11/2011 |
0.80
|
1,480 | 0.79 | 0.80 | 0.76 | 0 | 0 | 0 |
18/11/2011 |
0.79
|
5,350 | 0.78 | 0.79 | 0.75 | 0 | 4,500 | -0.0 |
17/11/2011 |
0.78
|
170 | 0.80 | 0.80 | 0.78 | 0 | 0 | 0 |
16/11/2011 |
0.80
|
1,000 | 0.78 | 0.80 | 0.80 | 0 | 0 | 0 |
15/11/2011 |
0.78
|
18,290 | 0.76 | 0.78 | 0.73 | 0 | 5,880 | -0.0 |
14/11/2011 |
0.76
|
47,710 | 0.79 | 0.79 | 0.76 | 490 | 5,890 | -0.0 |
11/11/2011 |
0.79
|
720 | 0.76 | 0.79 | 0.75 | 0 | 0 | 0 |
10/11/2011 |
0.76
|
1,650 | 0.75 | 0.78 | 0.76 | 0 | 0 | 0 |
09/11/2011 |
0.75
|
570 | 0.72 | 0.75 | 0.73 | 0 | 0 | 0 |
08/11/2011 |
0.72
|
6,710 | 0.73 | 0.76 | 0.72 | 0 | 0 | 0 |
07/11/2011 |
0.73
|
13,380 | 0.75 | 0.78 | 0.73 | 140 | 0 | 0.0 |
04/11/2011 |
0.75
|
2,200 | 0.73 | 0.76 | 0.73 | 0 | 0 | 0 |
03/11/2011 |
0.73
|
3,600 | 0.76 | 0.76 | 0.73 | 0 | 0 | 0 |
02/11/2011 |
0.76
|
3,210 | 0.79 | 0.79 | 0.76 | 0 | 0 | 0 |
01/11/2011 |
0.79
|
400 | 0.79 | 0.80 | 0.79 | 0 | 0 | 0 |
31/10/2011 |
0.79
|
1,060 | 0.83 | 0.83 | 0.79 | 0 | 0 | 0 |
28/10/2011 |
0.83
|
300 | 0.80 | 0.83 | 0.82 | 0 | 0 | 0 |
27/10/2011 |
0.80
|
0 | 0.80 | 0.80 | 0.80 | 0 | 0 | 0 |
26/10/2011 |
0.80
|
5,540 | 0.78 | 0.80 | 0.76 | 0 | 0 | 0 |
25/10/2011 |
0.78
|
3,820 | 0.78 | 0.80 | 0.78 | 0 | 0 | 0 |
24/10/2011 |
0.78
|
20 | 0.80 | 0.80 | 0.78 | 0 | 0 | 0 |
21/10/2011 |
0.80
|
2,850 | 0.84 | 0.86 | 0.80 | 0 | 0 | 0 |
20/10/2011 |
0.84
|
0 | 0.84 | 0.84 | 0.84 | 0 | 0 | 0 |
19/10/2011 |
0.84
|
0 | 0.84 | 0.84 | 0.84 | 0 | 0 | 0 |
18/10/2011 |
0.84
|
0 | 0.84 | 0.84 | 0.84 | 0 | 0 | 0 |
17/10/2011 |
0.84
|
310 | 0.84 | 0.86 | 0.82 | 0 | 0 | 0 |
14/10/2011 |
0.84
|
110 | 0.84 | 0.89 | 0.84 | 0 | 0 | 0 |
13/10/2011 |
0.84
|
0 | 0.84 | 0.84 | 0.84 | 0 | 0 | 0 |
12/10/2011 |
0.84
|
220 | 0.86 | 0.86 | 0.84 | 0 | 0 | 0 |
11/10/2011 |
0.86
|
1,090 | 0.90 | 0.90 | 0.86 | 800 | 0 | 0.0 |
10/10/2011 |
0.90
|
30 | 0.86 | 0.90 | 0.84 | 0 | 0 | 0 |
07/10/2011 |
0.86
|
1,550 | 0.89 | 0.89 | 0.86 | 0 | 0 | 0 |
06/10/2011 |
0.89
|
2,930 | 0.91 | 0.91 | 0.87 | 0 | 850 | -0.0 |
05/10/2011 |
0.91
|
750 | 0.91 | 0.91 | 0.87 | 0 | 0 | 0 |
04/10/2011 |
0.91
|
5,060 | 0.90 | 0.91 | 0.86 | 0 | 5,000 | -0.0 |
03/10/2011 |
0.90
|
210 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 |
30/09/2011 |
0.90
|
30 | 0.91 | 0.94 | 0.89 | 0 | 0 | 0 |
29/09/2011 |
0.91
|
2,020 | 0.94 | 0.94 | 0.91 | 0 | 0 | 0 |
28/09/2011 |
0.94
|
240 | 0.91 | 0.94 | 0.89 | 0 | 0 | 0 |
27/09/2011 |
0.91
|
340 | 0.96 | 0.96 | 0.91 | 0 | 340 | -0.0 |
26/09/2011 |
0.96
|
6,200 | 0.96 | 0.96 | 0.93 | 0 | 0 | 0 |
23/09/2011 |
0.96
|
90 | 0.93 | 0.96 | 0.96 | 0 | 0 | 0 |
22/09/2011 |
0.93
|
140 | 0.91 | 0.93 | 0.89 | 0 | 0 | 0 |
21/09/2011 |
0.91
|
820 | 0.94 | 0.94 | 0.91 | 0 | 0 | 0 |
20/09/2011 |
0.94
|
14,400 | 0.91 | 0.94 | 0.90 | 0 | 0 | 0 |
19/09/2011 |
0.91
|
600 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 |
16/09/2011 |
0.91
|
50 | 0.94 | 0.94 | 0.91 | 0 | 0 | 0 |
15/09/2011 |
0.94
|
20 | 0.93 | 0.94 | 0.91 | 0 | 0 | 0 |
14/09/2011 |
0.93
|
4,570 | 0.93 | 0.97 | 0.93 | 0 | 0 | 0 |
13/09/2011 |
0.93
|
15,340 | 0.91 | 0.94 | 0.90 | 0 | 0 | 0 |
12/09/2011 |
0.91
|
9,570 | 0.93 | 0.93 | 0.91 | 1,000 | 0 | 0.0 |
09/09/2011 |
0.93
|
2,970 | 0.93 | 0.97 | 0.89 | 0 | 0 | 0 |
08/09/2011 |
0.93
|
3,510 | 0.96 | 0.97 | 0.93 | 0 | 0 | 0 |
07/09/2011 |
0.96
|
30 | 0.93 | 0.96 | 0.96 | 0 | 0 | 0 |
06/09/2011 |
0.93
|
1,050 | 0.93 | 0.93 | 0.93 | 0 | 0 | 0 |
05/09/2011 |
0.93
|
10 | 0.97 | 0.97 | 0.93 | 0 | 0 | 0 |
01/09/2011 |
0.97
|
4,080 | 0.96 | 0.97 | 0.93 | 0 | 4,000 | -0.0 |
31/08/2011 |
0.96
|
70 | 0.98 | 0.98 | 0.94 | 0 | 0 | 0 |
30/08/2011 |
0.98
|
290 | 0.98 | 0.98 | 0.94 | 0 | 200 | -0.0 |
29/08/2011 |
0.98
|
280 | 0.96 | 0.98 | 0.96 | 0 | 0 | 0 |
26/08/2011 |
0.96
|
1,500 | 0.98 | 0.98 | 0.96 | 0 | 0 | 0 |
25/08/2011 |
0.98
|
940 | 0.96 | 0.98 | 0.91 | 0 | 0 | 0 |
24/08/2011 |
0.96
|
8,370 | 1.00 | 1.00 | 0.96 | 0 | 0 | 0 |
23/08/2011 |
1.00
|
20 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |