Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-1.90 | -17.12% | 841,600 | 35,500 | 0.3 |
9
11.10
9.20
|
2 tháng
(2024-09-16) |
-1.80 | -16.36% | 1,320,100 | 35,500 | 0.3 |
9
11.10
9.20
|
3 tháng
(2024-08-15) |
-2.30 | -20% | 2,057,000 | -23,300 | -0.3 |
9
11.70
9.20
|
6 tháng
(2024-05-17) |
-2.82 | -23.49% | 14,127,700 | 209,182 | 2.5 |
9
13.15
9.20
|
12 tháng
(2023-11-20) |
-1.32 | -12.56% | 31,684,596 | 504,233 | 6.3 |
8.92
13.53
9.20
|
24 tháng
(2022-11-24) |
2.86 | 45.21% | 93,011,531 | 492,008 | 6.1 |
6.34
13.53
9.20
|
36 tháng
(2021-11-29) |
-8.69 | -48.58% | 178,040,478 | 380,309 | 3.9 |
4.59
22.23
9.20
|
60 tháng
(2019-12-10) |
4.53 | 96.94% | 299,054,598 | -125,108 | -3.7 |
4.32
25.16
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/01/2012 |
1.64
|
900 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
18/01/2012 |
1.62
|
9,200 | 1.65 | 1.66 | 1.62 | 4,000 | 0 | 0.1 |
17/01/2012 |
1.62
|
10,100 | 1.62 | 1.62 | 1.62 | 100 | 0 | 0.0 |
16/01/2012 |
1.62
|
1,600 | 1.62 | 1.64 | 1.62 | 1,500 | 0 | 0.0 |
13/01/2012 |
1.61
|
5,100 | 1.60 | 1.61 | 1.60 | 0 | 0 | 0 |
12/01/2012 |
1.58
|
2,900 | 1.59 | 1.59 | 1.58 | 900 | 0 | 0.0 |
11/01/2012 |
1.58
|
0 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
10/01/2012 |
1.58
|
5,000 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
09/01/2012 |
1.58
|
0 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
06/01/2012 |
1.58
|
0 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
05/01/2012 |
1.58
|
0 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
04/01/2012 |
1.58
|
3,300 | 1.58 | 1.59 | 1.58 | 0 | 2,000 | -0.0 |
03/01/2012 |
1.58
|
700 | 1.59 | 1.59 | 1.58 | 0 | 0 | 0 |
30/12/2011 |
1.62
|
300 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
29/12/2011 |
1.62
|
9,300 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
28/12/2011 |
1.62
|
8,000 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
27/12/2011 |
1.59
|
13,900 | 1.59 | 1.62 | 1.59 | 0 | 1,000 | -0.0 |
26/12/2011 |
1.59
|
12,300 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
23/12/2011 |
1.58
|
8,800 | 1.60 | 1.60 | 1.58 | 0 | 1,000 | -0.0 |
22/12/2011 |
1.58
|
100 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
21/12/2011 |
1.58
|
2,000 | 1.56 | 1.58 | 1.56 | 0 | 1,000 | -0.0 |
20/12/2011 |
1.54
|
1,000 | 1.56 | 1.56 | 1.54 | 0 | 1,000 | -0.0 |
19/12/2011 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
16/12/2011 |
1.62
|
5,000 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
15/12/2011 |
1.62
|
60,000 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
14/12/2011 |
1.62
|
24,800 | 1.62 | 1.62 | 1.62 | 0 | 1,400 | -0.0 |
13/12/2011 |
1.62
|
23,000 | 1.64 | 1.64 | 1.62 | 1,000 | 0 | 0.0 |
12/12/2011 |
1.62
|
1,000 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
09/12/2011 |
1.62
|
10,000 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
08/12/2011 |
1.62
|
800 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
07/12/2011 |
1.62
|
4,800 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
06/12/2011 |
1.62
|
5,000 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
05/12/2011 |
1.65
|
3,200 | 1.67 | 1.67 | 1.65 | 200 | 0 | 0.0 |
02/12/2011 |
1.60
|
800 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
01/12/2011 |
1.58
|
200 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
30/11/2011 |
1.58
|
6,600 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
29/11/2011 |
1.58
|
0 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
28/11/2011 |
1.58
|
800 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
25/11/2011 |
1.58
|
5,100 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
24/11/2011 |
1.58
|
26,500 | 1.58 | 1.58 | 1.58 | 1,500 | 0 | 0.0 |
23/11/2011 |
1.58
|
0 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
22/11/2011 |
1.60
|
1,300 | 1.58 | 1.60 | 1.58 | 0 | 0 | 0 |
21/11/2011 |
1.62
|
100 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
18/11/2011 |
1.61
|
11,000 | 1.55 | 1.61 | 1.52 | 0 | 0 | 0 |
17/11/2011 |
1.61
|
19,800 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
16/11/2011 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
15/11/2011 |
1.61
|
4,900 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
14/11/2011 |
1.61
|
42,100 | 1.61 | 1.61 | 1.61 | 0 | 3,000 | -0.0 |
11/11/2011 |
1.62
|
37,100 | 1.62 | 1.62 | 1.60 | 0 | 0 | 0 |
10/11/2011 |
1.60
|
14,600 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
09/11/2011 |
1.60
|
7,900 | 1.60 | 1.61 | 1.60 | 1,500 | 1,000 | 0.0 |
08/11/2011 |
1.60
|
6,200 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
07/11/2011 |
1.60
|
24,000 | 1.61 | 1.61 | 1.60 | 0 | 0 | 0 |
04/11/2011 |
1.60
|
7,200 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
03/11/2011 |
1.60
|
1,400 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
02/11/2011 |
1.59
|
21,100 | 1.60 | 1.60 | 1.59 | 0 | 0 | 0 |
01/11/2011 |
1.64
|
3,300 | 1.61 | 1.64 | 1.61 | 0 | 0 | 0 |
31/10/2011 |
1.67
|
37,700 | 1.73 | 1.73 | 1.67 | 2,000 | 0 | 0.0 |
28/10/2011 |
1.67
|
2,000 | 1.67 | 1.67 | 1.67 | 0 | 2,000 | -0.0 |
27/10/2011 |
1.65
|
73,200 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 |
26/10/2011 |
1.65
|
4,300 | 1.65 | 1.65 | 1.64 | 0 | 0 | 0 |
25/10/2011 |
1.65
|
18,200 | 1.65 | 1.65 | 1.65 | 0 | 1,000 | -0.0 |
24/10/2011 |
1.66
|
12,100 | 1.64 | 1.66 | 1.64 | 0 | 0 | 0 |
21/10/2011 |
1.65
|
900 | 1.64 | 1.65 | 1.64 | 0 | 0 | 0 |
20/10/2011 |
1.64
|
7,500 | 1.64 | 1.64 | 1.59 | 0 | 0 | 0 |
19/10/2011 |
1.65
|
10,600 | 1.65 | 1.65 | 1.64 | 0 | 0 | 0 |
18/10/2011 |
1.64
|
7,900 | 1.64 | 1.64 | 1.62 | 0 | 0 | 0 |
17/10/2011 |
1.64
|
36,100 | 1.64 | 1.64 | 1.62 | 0 | 0 | 0 |
14/10/2011 |
1.64
|
13,500 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
13/10/2011 |
1.64
|
5,400 | 1.61 | 1.64 | 1.61 | 0 | 0 | 0 |
12/10/2011 |
1.70
|
300 | 1.58 | 1.70 | 1.55 | 0 | 0 | 0 |
11/10/2011 |
1.62
|
2,500 | 1.62 | 1.64 | 1.62 | 0 | 1,000 | -0.0 |
10/10/2011 |
1.62
|
13,300 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
07/10/2011 |
1.62
|
21,000 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
06/10/2011 |
1.62
|
6,900 | 1.64 | 1.64 | 1.62 | 0 | 4,000 | -0.1 |
05/10/2011 |
1.58
|
5,600 | 1.56 | 1.58 | 1.56 | 0 | 0 | 0 |
04/10/2011 |
1.58
|
10,800 | 1.64 | 1.64 | 1.56 | 0 | 100 | -0.0 |
03/10/2011 |
1.55
|
11,200 | 1.56 | 1.56 | 1.55 | 0 | 0 | 0 |
30/09/2011 |
1.62
|
6,500 | 1.59 | 1.62 | 1.59 | 0 | 0 | 0 |
29/09/2011 |
1.62
|
8,300 | 1.64 | 1.64 | 1.58 | 1,400 | 0 | 0.0 |
28/09/2011 |
1.64
|
17,700 | 1.64 | 1.65 | 1.64 | 4,000 | 0 | 0.1 |
27/09/2011 |
1.64
|
23,600 | 1.65 | 1.67 | 1.64 | 0 | 11,600 | -0.2 |
26/09/2011 |
1.64
|
23,100 | 1.64 | 1.65 | 1.64 | 0 | 0 | 0 |
23/09/2011 |
1.60
|
19,000 | 1.64 | 1.67 | 1.60 | 0 | 0 | 0 |
22/09/2011 |
1.67
|
13,400 | 1.64 | 1.69 | 1.62 | 0 | 1,800 | -0.0 |
21/09/2011 |
1.66
|
900 | 1.70 | 1.70 | 1.64 | 0 | 0 | 0 |
20/09/2011 |
1.65
|
5,800 | 1.67 | 1.67 | 1.65 | 0 | 0 | 0 |
19/09/2011 |
1.71
|
80,400 | 1.70 | 1.71 | 1.70 | 0 | 0 | 0 |
16/09/2011 |
1.67
|
47,900 | 1.72 | 1.73 | 1.67 | 0 | 0 | 0 |
15/09/2011 |
1.76
|
77,400 | 1.72 | 1.76 | 1.71 | 0 | 0 | 0 |
14/09/2011 |
1.70
|
108,500 | 1.82 | 1.82 | 1.65 | 2,100 | 0 | 0.0 |
13/09/2011 |
1.75
|
57,300 | 1.75 | 1.77 | 1.69 | 200 | 3,000 | -0.0 |
12/09/2011 |
1.72
|
52,400 | 1.70 | 1.72 | 1.65 | 0 | 0 | 0 |
09/09/2011 |
1.67
|
92,100 | 1.70 | 1.76 | 1.60 | 0 | 100 | -0.0 |
08/09/2011 |
1.65
|
48,100 | 1.61 | 1.69 | 1.60 | 0 | 0 | 0 |
07/09/2011 |
1.60
|
55,700 | 1.58 | 1.60 | 1.54 | 0 | 0 | 0 |
06/09/2011 |
1.53
|
99,300 | 1.48 | 1.58 | 1.43 | 2,100 | 0 | 0.0 |
05/09/2011 |
1.49
|
88,000 | 1.48 | 1.50 | 1.48 | 0 | 0 | 0 |
01/09/2011 |
1.49
|
27,500 | 1.48 | 1.50 | 1.48 | 0 | 0 | 0 |
31/08/2011 |
1.47
|
16,600 | 1.45 | 1.50 | 1.45 | 100 | 0 | 0.0 |