Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
1.58 | 5.05% | 15,110 | -4,700 | -0.1 |
30.83
34.26
32.90
|
2 tháng
(2024-09-26) |
-0.97 | -2.87% | 1,790,014 | -6,600 | -0.2 |
30.83
35.34
32.90
|
3 tháng
(2024-08-27) |
0.98 | 3.08% | 1,803,682 | -4,800 | -0.1 |
30.83
36.72
32.90
|
6 tháng
(2024-05-29) |
1.37 | 4.34% | 1,892,986 | -6,000 | -0.1 |
30.83
36.72
32.90
|
12 tháng
(2023-12-01) |
1.97 | 6.36% | 2,439,119 | 84,400 | 2.9 |
28.59
41.71
32.90
|
24 tháng
(2022-12-06) |
6.18 | 23.15% | 4,820,566 | 86,501 | 3.0 |
25.95
43.65
32.90
|
36 tháng
(2021-12-13) |
5.95 | 22.10% | 4,938,167 | 93,101 | 3.3 |
25.15
43.65
32.90
|
60 tháng
(2019-12-23) |
15.52 | 89.25% | 8,081,983 | 108,000 | 3.8 |
13.63
43.65
32.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2012 |
1.65
|
29,900 | 1.72 | 1.72 | 1.65 | 0 | 0 | 0 |
03/02/2012 |
1.72
|
107,600 | 1.62 | 1.72 | 1.65 | 0 | 0 | 0 |
02/02/2012 |
1.62
|
21,400 | 1.59 | 1.62 | 1.62 | 0 | 0 | 0 |
01/02/2012 |
1.59
|
8,900 | 1.62 | 1.62 | 1.52 | 0 | 0 | 0 |
31/01/2012 |
1.62
|
52,600 | 1.52 | 1.62 | 1.56 | 0 | 0 | 0 |
30/01/2012 |
1.52
|
6,000 | 1.49 | 1.56 | 1.52 | 0 | 0 | 0 |
20/01/2012 |
1.49
|
18,600 | 1.52 | 1.56 | 1.49 | 0 | 0 | 0 |
19/01/2012 |
1.52
|
12,700 | 1.42 | 1.52 | 1.46 | 0 | 0 | 0 |
18/01/2012 |
1.42
|
4,200 | 1.39 | 1.46 | 1.42 | 0 | 0 | 0 |
17/01/2012 |
1.39
|
12,800 | 1.42 | 1.46 | 1.39 | 0 | 0 | 0 |
16/01/2012 |
1.42
|
24,900 | 1.39 | 1.42 | 1.39 | 0 | 0 | 0 |
13/01/2012 |
1.39
|
6,900 | 1.36 | 1.39 | 1.36 | 0 | 0 | 0 |
12/01/2012 |
1.36
|
7,500 | 1.32 | 1.39 | 1.36 | 0 | 0 | 0 |
11/01/2012 |
1.32
|
26,100 | 1.32 | 1.39 | 1.32 | 0 | 0 | 0 |
10/01/2012 |
1.32
|
33,200 | 1.26 | 1.32 | 1.29 | 0 | 0 | 0 |
09/01/2012 |
1.26
|
62,200 | 1.32 | 1.32 | 1.26 | 0 | 0 | 0 |
06/01/2012 |
1.32
|
7,400 | 1.32 | 1.39 | 1.32 | 0 | 0 | 0 |
05/01/2012 |
1.32
|
17,000 | 1.36 | 1.36 | 1.32 | 0 | 0 | 0 |
04/01/2012 |
1.36
|
3,400 | 1.39 | 1.39 | 1.36 | 0 | 0 | 0 |
03/01/2012 |
1.39
|
1,200 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
30/12/2011 |
1.39
|
6,300 | 1.32 | 1.39 | 1.26 | 0 | 0 | 0 |
29/12/2011 |
1.32
|
17,500 | 1.36 | 1.36 | 1.32 | 0 | 0 | 0 |
28/12/2011 |
1.36
|
41,000 | 1.29 | 1.36 | 1.29 | 0 | 0 | 0 |
27/12/2011 |
1.29
|
24,900 | 1.36 | 1.36 | 1.29 | 0 | 0 | 0 |
26/12/2011 |
1.36
|
10,400 | 1.36 | 1.39 | 1.36 | 0 | 0 | 0 |
23/12/2011 |
1.36
|
59,100 | 1.39 | 1.42 | 1.32 | 0 | 0 | 0 |
22/12/2011 |
1.39
|
57,900 | 1.46 | 1.46 | 1.39 | 0 | 0 | 0 |
21/12/2011 |
1.46
|
20,200 | 1.49 | 1.49 | 1.42 | 0 | 0 | 0 |
20/12/2011 |
1.49
|
3,300 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
19/12/2011 |
1.49
|
3,300 | 1.52 | 1.52 | 1.49 | 0 | 0 | 0 |
16/12/2011 |
1.52
|
16,200 | 1.46 | 1.52 | 1.46 | 0 | 0 | 0 |
15/12/2011 |
1.46
|
24,600 | 1.49 | 1.49 | 1.39 | 0 | 0 | 0 |
14/12/2011 |
1.49
|
22,500 | 1.49 | 1.52 | 1.46 | 0 | 0 | 0 |
13/12/2011 |
1.49
|
7,400 | 1.56 | 1.56 | 1.49 | 0 | 0 | 0 |
12/12/2011 |
1.56
|
16,100 | 1.52 | 1.59 | 1.56 | 0 | 0 | 0 |
09/12/2011 |
1.52
|
700 | 1.52 | 1.56 | 1.52 | 500 | 0 | 0.0 |
08/12/2011 |
1.52
|
14,000 | 1.62 | 1.62 | 1.52 | 0 | 0 | 0 |
07/12/2011 |
1.62
|
400 | 1.65 | 1.65 | 1.62 | 0 | 0 | 0 |
06/12/2011 |
1.65
|
13,200 | 1.65 | 1.72 | 1.59 | 0 | 0 | 0 |
05/12/2011 |
1.65
|
15,600 | 1.56 | 1.65 | 1.62 | 0 | 0 | 0 |
02/12/2011 |
1.56
|
29,500 | 1.52 | 1.59 | 1.52 | 0 | 0 | 0 |
01/12/2011 |
1.52
|
1,500 | 1.49 | 1.59 | 1.52 | 0 | 0 | 0 |
30/11/2011 |
1.49
|
14,500 | 1.52 | 1.52 | 1.42 | 0 | 0 | 0 |
29/11/2011 |
1.52
|
14,400 | 1.56 | 1.56 | 1.52 | 0 | 0 | 0 |
28/11/2011 |
1.56
|
14,000 | 1.56 | 1.62 | 1.56 | 0 | 0 | 0 |
25/11/2011 |
1.56
|
6,800 | 1.62 | 1.62 | 1.52 | 0 | 0 | 0 |
24/11/2011 |
1.62
|
14,400 | 1.59 | 1.62 | 1.62 | 0 | 0 | 0 |
23/11/2011 |
1.59
|
5,700 | 1.62 | 1.65 | 1.59 | 0 | 0 | 0 |
22/11/2011 |
1.62
|
41,200 | 1.72 | 1.72 | 1.62 | 0 | 0 | 0 |
21/11/2011 |
1.72
|
5,400 | 1.79 | 1.79 | 1.69 | 0 | 0 | 0 |
18/11/2011 |
1.79
|
10,000 | 1.82 | 1.82 | 1.79 | 0 | 0 | 0 |
17/11/2011 |
1.82
|
8,900 | 1.85 | 1.92 | 1.82 | 0 | 0 | 0 |
16/11/2011 |
1.85
|
21,200 | 1.72 | 1.85 | 1.75 | 0 | 0 | 0 |
15/11/2011 |
1.72
|
9,500 | 1.79 | 1.79 | 1.72 | 0 | 0 | 0 |
14/11/2011 |
1.79
|
26,200 | 1.82 | 1.82 | 1.75 | 0 | 0 | 0 |
11/11/2011 |
1.82
|
29,700 | 1.85 | 1.92 | 1.82 | 0 | 0 | 0 |
10/11/2011 |
1.85
|
47,900 | 1.95 | 1.99 | 1.85 | 0 | 0 | 0 |
09/11/2011 |
1.95
|
42,500 | 1.99 | 2.05 | 1.95 | 0 | 0 | 0 |
08/11/2011 |
1.99
|
1,100 | 1.95 | 2.02 | 1.99 | 0 | 0 | 0 |
07/11/2011 |
1.95
|
26,400 | 1.99 | 1.99 | 1.95 | 0 | 0 | 0 |
04/11/2011 |
1.99
|
5,100 | 1.95 | 2.05 | 1.99 | 0 | 0 | 0 |
03/11/2011 |
1.95
|
18,500 | 2.02 | 2.09 | 1.95 | 0 | 0 | 0 |
02/11/2011 |
2.02
|
53,300 | 2.09 | 2.09 | 1.95 | 0 | 0 | 0 |
01/11/2011 |
2.09
|
43,200 | 2.18 | 2.18 | 2.09 | 0 | 0 | 0 |
31/10/2011 |
2.18
|
21,900 | 2.22 | 2.25 | 2.15 | 0 | 0 | 0 |
28/10/2011 |
2.22
|
48,700 | 2.09 | 2.22 | 2.12 | 0 | 0 | 0 |
27/10/2011 |
2.09
|
9,000 | 2.05 | 2.09 | 2.05 | 0 | 0 | 0 |
26/10/2011 |
2.05
|
6,600 | 2.05 | 2.12 | 2.05 | 0 | 0 | 0 |
25/10/2011 |
2.05
|
39,300 | 2.09 | 2.12 | 2.05 | 0 | 0 | 0 |
24/10/2011 |
2.09
|
32,400 | 2.15 | 2.22 | 2.09 | 0 | 0 | 0 |
21/10/2011 |
2.15
|
8,500 | 2.09 | 2.18 | 2.15 | 0 | 0 | 0 |
20/10/2011 |
2.09
|
4,800 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 |
19/10/2011 |
2.15
|
21,100 | 2.09 | 2.15 | 2.05 | 0 | 0 | 0 |
18/10/2011 |
2.09
|
25,700 | 2.09 | 2.12 | 2.09 | 0 | 0 | 0 |
17/10/2011 |
2.09
|
23,600 | 2.12 | 2.18 | 2.09 | 0 | 0 | 0 |
14/10/2011 |
2.12
|
13,200 | 2.15 | 2.15 | 2.12 | 0 | 0 | 0 |
13/10/2011 |
2.15
|
5,600 | 2.12 | 2.15 | 2.12 | 0 | 0 | 0 |
12/10/2011 |
2.12
|
35,100 | 2.22 | 2.22 | 2.05 | 0 | 0 | 0 |
11/10/2011 |
2.22
|
31,600 | 2.22 | 2.22 | 2.12 | 0 | 0 | 0 |
10/10/2011 |
2.22
|
13,900 | 2.15 | 2.22 | 2.12 | 0 | 0 | 0 |
07/10/2011 |
2.15
|
20,400 | 2.22 | 2.25 | 2.15 | 0 | 0 | 0 |
06/10/2011 |
2.22
|
11,700 | 2.15 | 2.25 | 2.15 | 0 | 0 | 0 |
05/10/2011 |
2.15
|
4,400 | 2.12 | 2.18 | 2.15 | 0 | 0 | 0 |
04/10/2011 |
2.12
|
26,600 | 2.12 | 2.15 | 2.12 | 0 | 0 | 0 |
03/10/2011 |
2.12
|
46,500 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 |
30/09/2011 |
2.15
|
27,400 | 2.18 | 2.22 | 2.15 | 0 | 0 | 0 |
29/09/2011 |
2.18
|
54,800 | 2.18 | 2.18 | 2.15 | 0 | 0 | 0 |
28/09/2011 |
2.18
|
23,100 | 2.18 | 2.25 | 2.18 | 0 | 0 | 0 |
27/09/2011 |
2.18
|
37,700 | 2.18 | 2.22 | 2.15 | 0 | 0 | 0 |
26/09/2011 |
2.18
|
41,800 | 2.22 | 2.28 | 2.18 | 0 | 0 | 0 |
23/09/2011 |
2.22
|
66,800 | 2.28 | 2.28 | 2.15 | 0 | 0 | 0 |
22/09/2011 |
2.28
|
49,300 | 2.25 | 2.32 | 2.18 | 0 | 0 | 0 |
21/09/2011 |
2.25
|
53,900 | 2.25 | 2.32 | 2.18 | 0 | 0 | 0 |
20/09/2011 |
2.25
|
59,100 | 2.35 | 2.38 | 2.22 | 0 | 0 | 0 |
19/09/2011 |
2.35
|
87,800 | 2.25 | 2.38 | 2.18 | 0 | 15,500 | -0.1 |
16/09/2011 |
2.25
|
172,300 | 2.35 | 2.38 | 2.22 | 0 | 0 | 0 |
15/09/2011 |
2.35
|
145,500 | 2.42 | 2.42 | 2.32 | 0 | 0 | 0 |
14/09/2011 |
2.42
|
113,800 | 2.58 | 2.75 | 2.42 | 0 | 0 | 0 |
13/09/2011 |
2.58
|
179,900 | 2.42 | 2.58 | 2.52 | 0 | 0 | 0 |
12/09/2011 |
2.42
|
245,500 | 2.28 | 2.42 | 2.32 | 0 | 0 | 0 |