Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.90 | -5.36% | 19,197,700 | 274,186 | 4.2 |
15.40
17.30
15.90
|
2 tháng
(2024-09-23) |
-0.75 | -4.50% | 33,492,800 | -1,204,614 | -20.5 |
15.40
17.30
15.90
|
3 tháng
(2024-08-26) |
-1.15 | -6.74% | 48,109,900 | -1,885,014 | -32.1 |
15.40
17.85
15.90
|
6 tháng
(2024-05-27) |
0.60 | 3.92% | 129,554,000 | -3,332,754 | -55.4 |
15.05
17.85
15.90
|
12 tháng
(2023-11-28) |
4.12 | 34.95% | 199,076,800 | -2,011,248 | -35.0 |
11.70
17.85
15.90
|
24 tháng
(2022-12-05) |
4.59 | 40.60% | 382,869,900 | 1,079,747 | 11.3 |
10.28
17.85
15.90
|
36 tháng
(2021-12-08) |
-1.11 | -6.55% | 582,096,000 | 1,912,859 | 56.9 |
8.51
22.33
15.90
|
60 tháng
(2019-12-19) |
9.19 | 136.93% | 813,206,740 | 2,951,619 | 108.9 |
3.76
22.33
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2012 |
0.73
|
100 | 0.71 | 0.73 | 0.73 | 0 | 0 | 0 |
31/01/2012 |
0.71
|
1,600 | 0.69 | 0.71 | 0.66 | 0 | 0 | 0 |
30/01/2012 |
0.69
|
40 | 0.69 | 0.69 | 0.69 | 0 | 0 | 0 |
20/01/2012 |
0.69
|
10 | 0.69 | 0.69 | 0.69 | 0 | 0 | 0 |
19/01/2012 |
0.69
|
0 | 0.69 | 0.69 | 0.69 | 0 | 0 | 0 |
18/01/2012 |
0.69
|
0 | 0.69 | 0.69 | 0.69 | 0 | 0 | 0 |
17/01/2012 |
0.69
|
0 | 0.69 | 0.69 | 0.69 | 0 | 0 | 0 |
16/01/2012 |
0.69
|
20 | 0.68 | 0.69 | 0.69 | 0 | 0 | 0 |
13/01/2012 |
0.68
|
5,080 | 0.66 | 0.68 | 0.64 | 0 | 0 | 0 |
12/01/2012 |
0.66
|
1,460 | 0.64 | 0.66 | 0.66 | 0 | 0 | 0 |
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 |