Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-0.60 | -1.79% | 1,607,900 | -12,800 | -0.4 |
31.40
34.90
32.90
|
2 tháng
(2024-09-16) |
-0.80 | -2.37% | 1,790,900 | -4,700 | -0.1 |
31.40
36
32.90
|
3 tháng
(2024-08-16) |
0 | -0.01% | 1,807,600 | 300 | 0.1 |
31.40
37.40
32.90
|
6 tháng
(2024-05-20) |
0 | -0.01% | 1,908,200 | -4,800 | -0.1 |
31.40
37.40
32.90
|
12 tháng
(2023-11-20) |
3.78 | 12.98% | 2,439,200 | 84,600 | 2.9 |
28.64
42.49
32.90
|
24 tháng
(2022-11-25) |
2.76 | 9.17% | 4,813,982 | 86,401 | 3.0 |
26.44
44.46
32.90
|
36 tháng
(2021-11-30) |
5.87 | 21.72% | 4,948,057 | 93,601 | 3.3 |
25.62
44.46
32.90
|
60 tháng
(2019-12-11) |
15.19 | 85.80% | 8,075,311 | 107,900 | 3.8 |
13.88
44.46
32.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/01/2012 |
1.55
|
12,700 | 1.45 | 1.55 | 1.48 | 0 | 0 | 0 |
18/01/2012 |
1.45
|
4,200 | 1.42 | 1.48 | 1.45 | 0 | 0 | 0 |
17/01/2012 |
1.42
|
12,800 | 1.45 | 1.48 | 1.42 | 0 | 0 | 0 |
16/01/2012 |
1.45
|
24,900 | 1.42 | 1.45 | 1.42 | 0 | 0 | 0 |
13/01/2012 |
1.42
|
6,900 | 1.38 | 1.42 | 1.38 | 0 | 0 | 0 |
12/01/2012 |
1.38
|
7,500 | 1.35 | 1.42 | 1.38 | 0 | 0 | 0 |
11/01/2012 |
1.35
|
26,100 | 1.35 | 1.42 | 1.35 | 0 | 0 | 0 |
10/01/2012 |
1.35
|
33,200 | 1.28 | 1.35 | 1.31 | 0 | 0 | 0 |
09/01/2012 |
1.28
|
62,200 | 1.35 | 1.35 | 1.28 | 0 | 0 | 0 |
06/01/2012 |
1.35
|
7,400 | 1.35 | 1.42 | 1.35 | 0 | 0 | 0 |
05/01/2012 |
1.35
|
17,000 | 1.38 | 1.38 | 1.35 | 0 | 0 | 0 |
04/01/2012 |
1.38
|
3,400 | 1.42 | 1.42 | 1.38 | 0 | 0 | 0 |
03/01/2012 |
1.42
|
1,200 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
30/12/2011 |
1.42
|
6,300 | 1.35 | 1.42 | 1.28 | 0 | 0 | 0 |
29/12/2011 |
1.35
|
17,500 | 1.38 | 1.38 | 1.35 | 0 | 0 | 0 |
28/12/2011 |
1.38
|
41,000 | 1.31 | 1.38 | 1.31 | 0 | 0 | 0 |
27/12/2011 |
1.31
|
24,900 | 1.38 | 1.38 | 1.31 | 0 | 0 | 0 |
26/12/2011 |
1.38
|
10,400 | 1.38 | 1.42 | 1.38 | 0 | 0 | 0 |
23/12/2011 |
1.38
|
59,100 | 1.42 | 1.45 | 1.35 | 0 | 0 | 0 |
22/12/2011 |
1.42
|
57,900 | 1.48 | 1.48 | 1.42 | 0 | 0 | 0 |
21/12/2011 |
1.48
|
20,200 | 1.52 | 1.52 | 1.45 | 0 | 0 | 0 |
20/12/2011 |
1.52
|
3,300 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 |
19/12/2011 |
1.52
|
3,300 | 1.55 | 1.55 | 1.52 | 0 | 0 | 0 |
16/12/2011 |
1.55
|
16,200 | 1.48 | 1.55 | 1.48 | 0 | 0 | 0 |
15/12/2011 |
1.48
|
24,600 | 1.52 | 1.52 | 1.42 | 0 | 0 | 0 |
14/12/2011 |
1.52
|
22,500 | 1.52 | 1.55 | 1.48 | 0 | 0 | 0 |
13/12/2011 |
1.52
|
7,400 | 1.58 | 1.58 | 1.52 | 0 | 0 | 0 |
12/12/2011 |
1.58
|
16,100 | 1.55 | 1.62 | 1.58 | 0 | 0 | 0 |
09/12/2011 |
1.55
|
700 | 1.55 | 1.58 | 1.55 | 500 | 0 | 0.0 |
08/12/2011 |
1.55
|
14,000 | 1.65 | 1.65 | 1.55 | 0 | 0 | 0 |
07/12/2011 |
1.65
|
400 | 1.69 | 1.69 | 1.65 | 0 | 0 | 0 |
06/12/2011 |
1.69
|
13,200 | 1.69 | 1.75 | 1.62 | 0 | 0 | 0 |
05/12/2011 |
1.69
|
15,600 | 1.58 | 1.69 | 1.65 | 0 | 0 | 0 |
02/12/2011 |
1.58
|
29,500 | 1.55 | 1.62 | 1.55 | 0 | 0 | 0 |
01/12/2011 |
1.55
|
1,500 | 1.52 | 1.62 | 1.55 | 0 | 0 | 0 |
30/11/2011 |
1.52
|
14,500 | 1.55 | 1.55 | 1.45 | 0 | 0 | 0 |
29/11/2011 |
1.55
|
14,400 | 1.58 | 1.58 | 1.55 | 0 | 0 | 0 |
28/11/2011 |
1.58
|
14,000 | 1.58 | 1.65 | 1.58 | 0 | 0 | 0 |
25/11/2011 |
1.58
|
6,800 | 1.65 | 1.65 | 1.55 | 0 | 0 | 0 |
24/11/2011 |
1.65
|
14,400 | 1.62 | 1.65 | 1.65 | 0 | 0 | 0 |
23/11/2011 |
1.62
|
5,700 | 1.65 | 1.69 | 1.62 | 0 | 0 | 0 |
22/11/2011 |
1.65
|
41,200 | 1.75 | 1.75 | 1.65 | 0 | 0 | 0 |
21/11/2011 |
1.75
|
5,400 | 1.82 | 1.82 | 1.72 | 0 | 0 | 0 |
18/11/2011 |
1.82
|
10,000 | 1.85 | 1.85 | 1.82 | 0 | 0 | 0 |
17/11/2011 |
1.85
|
8,900 | 1.89 | 1.96 | 1.85 | 0 | 0 | 0 |
16/11/2011 |
1.89
|
21,200 | 1.75 | 1.89 | 1.79 | 0 | 0 | 0 |
15/11/2011 |
1.75
|
9,500 | 1.82 | 1.82 | 1.75 | 0 | 0 | 0 |
14/11/2011 |
1.82
|
26,200 | 1.85 | 1.85 | 1.79 | 0 | 0 | 0 |
11/11/2011 |
1.85
|
29,700 | 1.89 | 1.96 | 1.85 | 0 | 0 | 0 |
10/11/2011 |
1.89
|
47,900 | 1.99 | 2.02 | 1.89 | 0 | 0 | 0 |
09/11/2011 |
1.99
|
42,500 | 2.02 | 2.09 | 1.99 | 0 | 0 | 0 |
08/11/2011 |
2.02
|
1,100 | 1.99 | 2.06 | 2.02 | 0 | 0 | 0 |
07/11/2011 |
1.99
|
26,400 | 2.02 | 2.02 | 1.99 | 0 | 0 | 0 |
04/11/2011 |
2.02
|
5,100 | 1.99 | 2.09 | 2.02 | 0 | 0 | 0 |
03/11/2011 |
1.99
|
18,500 | 2.06 | 2.12 | 1.99 | 0 | 0 | 0 |
02/11/2011 |
2.06
|
53,300 | 2.12 | 2.12 | 1.99 | 0 | 0 | 0 |
01/11/2011 |
2.12
|
43,200 | 2.23 | 2.23 | 2.12 | 0 | 0 | 0 |
31/10/2011 |
2.23
|
21,900 | 2.26 | 2.29 | 2.19 | 0 | 0 | 0 |
28/10/2011 |
2.26
|
48,700 | 2.12 | 2.26 | 2.16 | 0 | 0 | 0 |
27/10/2011 |
2.12
|
9,000 | 2.09 | 2.12 | 2.09 | 0 | 0 | 0 |
26/10/2011 |
2.09
|
6,600 | 2.09 | 2.16 | 2.09 | 0 | 0 | 0 |
25/10/2011 |
2.09
|
39,300 | 2.12 | 2.16 | 2.09 | 0 | 0 | 0 |
24/10/2011 |
2.12
|
32,400 | 2.19 | 2.26 | 2.12 | 0 | 0 | 0 |
21/10/2011 |
2.19
|
8,500 | 2.12 | 2.23 | 2.19 | 0 | 0 | 0 |
20/10/2011 |
2.12
|
4,800 | 2.19 | 2.19 | 2.12 | 0 | 0 | 0 |
19/10/2011 |
2.19
|
21,100 | 2.12 | 2.19 | 2.09 | 0 | 0 | 0 |
18/10/2011 |
2.12
|
25,700 | 2.12 | 2.16 | 2.12 | 0 | 0 | 0 |
17/10/2011 |
2.12
|
23,600 | 2.16 | 2.23 | 2.12 | 0 | 0 | 0 |
14/10/2011 |
2.16
|
13,200 | 2.19 | 2.19 | 2.16 | 0 | 0 | 0 |
13/10/2011 |
2.19
|
5,600 | 2.16 | 2.19 | 2.16 | 0 | 0 | 0 |
12/10/2011 |
2.16
|
35,100 | 2.26 | 2.26 | 2.09 | 0 | 0 | 0 |
11/10/2011 |
2.26
|
31,600 | 2.26 | 2.26 | 2.16 | 0 | 0 | 0 |
10/10/2011 |
2.26
|
13,900 | 2.19 | 2.26 | 2.16 | 0 | 0 | 0 |
07/10/2011 |
2.19
|
20,400 | 2.26 | 2.29 | 2.19 | 0 | 0 | 0 |
06/10/2011 |
2.26
|
11,700 | 2.19 | 2.29 | 2.19 | 0 | 0 | 0 |
05/10/2011 |
2.19
|
4,400 | 2.16 | 2.23 | 2.19 | 0 | 0 | 0 |
04/10/2011 |
2.16
|
26,600 | 2.16 | 2.19 | 2.16 | 0 | 0 | 0 |
03/10/2011 |
2.16
|
46,500 | 2.19 | 2.19 | 2.12 | 0 | 0 | 0 |
30/09/2011 |
2.19
|
27,400 | 2.23 | 2.26 | 2.19 | 0 | 0 | 0 |
29/09/2011 |
2.23
|
54,800 | 2.23 | 2.23 | 2.19 | 0 | 0 | 0 |
28/09/2011 |
2.23
|
23,100 | 2.23 | 2.29 | 2.23 | 0 | 0 | 0 |
27/09/2011 |
2.23
|
37,700 | 2.23 | 2.26 | 2.19 | 0 | 0 | 0 |
26/09/2011 |
2.23
|
41,800 | 2.26 | 2.33 | 2.23 | 0 | 0 | 0 |
23/09/2011 |
2.26
|
66,800 | 2.33 | 2.33 | 2.19 | 0 | 0 | 0 |
22/09/2011 |
2.33
|
49,300 | 2.29 | 2.36 | 2.23 | 0 | 0 | 0 |
21/09/2011 |
2.29
|
53,900 | 2.29 | 2.36 | 2.23 | 0 | 0 | 0 |
20/09/2011 |
2.29
|
59,100 | 2.39 | 2.43 | 2.26 | 0 | 0 | 0 |
19/09/2011 |
2.39
|
87,800 | 2.29 | 2.43 | 2.23 | 0 | 15,500 | -0.1 |
16/09/2011 |
2.29
|
172,300 | 2.39 | 2.43 | 2.26 | 0 | 0 | 0 |
15/09/2011 |
2.39
|
145,500 | 2.46 | 2.46 | 2.36 | 0 | 0 | 0 |
14/09/2011 |
2.46
|
113,800 | 2.63 | 2.80 | 2.46 | 0 | 0 | 0 |
13/09/2011 |
2.63
|
179,900 | 2.46 | 2.63 | 2.56 | 0 | 0 | 0 |
12/09/2011 |
2.46
|
245,500 | 2.33 | 2.46 | 2.36 | 0 | 0 | 0 |
09/09/2011 |
2.33
|
110,100 | 2.23 | 2.36 | 2.26 | 0 | 0 | 0 |
08/09/2011 |
2.23
|
159,900 | 2.23 | 2.33 | 2.23 | 0 | 0 | 0 |
07/09/2011 |
2.23
|
65,700 | 2.09 | 2.23 | 2.09 | 0 | 0 | 0 |
06/09/2011 |
2.09
|
87,900 | 2.16 | 2.16 | 2.09 | 0 | 0 | 0 |
05/09/2011 |
2.16
|
77,600 | 2.33 | 2.33 | 2.16 | 0 | 0 | 0 |
01/09/2011 |
2.33
|
151,300 | 2.16 | 2.33 | 2.19 | 0 | 0 | 0 |
31/08/2011 |
2.16
|
60,400 | 2.12 | 2.29 | 2.12 | 0 | 0 | 0 |