Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.30 | -6.34% | 19,200 | -9,600 | -0.2 |
19
20.50
19.20
|
2 tháng
(2024-07-22) |
-1.80 | -8.57% | 43,600 | -9,600 | -0.2 |
19
21.50
19.20
|
3 tháng
(2024-06-21) |
0 | 0% | 96,700 | -11,800 | -0.2 |
19
22.90
19.20
|
6 tháng
(2024-03-25) |
-5.64 | -22.72% | 296,900 | -23,900 | -0.5 |
18.20
25.23
19.20
|
12 tháng
(2023-09-25) |
2.86 | 17.50% | 923,500 | -10,100 | -0.1 |
15.38
32.30
19.20
|
24 tháng
(2022-09-30) |
10.30 | 115.64% | 2,344,997 | 11,300 | 0.8 |
8.35
34.22
19.20
|
36 tháng
(2021-10-05) |
9.75 | 103.23% | 2,396,337 | 11,300 | 0.8 |
6.74
34.22
19.20
|
60 tháng
(2019-10-16) |
15.18 | 377.19% | 2,457,298 | 10,200 | 0.7 |
3.39
34.22
19.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
2.09
|
400 | 1.96 | 2.09 | 2.09 | 0 | 0 | 0 |
22/11/2011 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 |
21/11/2011 |
1.96
|
0 | 1.80 | 1.96 | 1.96 | 0 | 0 | 0 |
18/11/2011 |
1.80
|
700 | 1.94 | 2.07 | 1.80 | 0 | 0 | 0 |
17/11/2011 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 |
16/11/2011 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 |
15/11/2011 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 |
14/11/2011 |
1.94
|
0 | 1.80 | 1.94 | 1.94 | 0 | 0 | 0 |
11/11/2011 |
1.80
|
500 | 1.92 | 2.03 | 1.80 | 0 | 0 | 0 |
10/11/2011 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
09/11/2011 |
1.92
|
100 | 2.05 | 2.05 | 1.92 | 0 | 0 | 0 |
08/11/2011 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 |
07/11/2011 |
2.05
|
100 | 1.92 | 2.05 | 2.05 | 0 | 0 | 0 |
04/11/2011 |
1.92
|
100 | 1.82 | 1.92 | 1.92 | 0 | 0 | 0 |
03/11/2011 |
1.82
|
100 | 1.71 | 1.82 | 1.82 | 0 | 0 | 0 |
02/11/2011 |
1.71
|
200 | 1.61 | 1.71 | 1.71 | 0 | 0 | 0 |
01/11/2011 |
1.61
|
100 | 1.73 | 1.73 | 1.61 | 0 | 0 | 0 |
31/10/2011 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
28/10/2011 |
1.73
|
100 | 1.63 | 1.73 | 1.73 | 0 | 0 | 0 |
27/10/2011 |
1.63
|
100 | 1.57 | 1.63 | 1.63 | 0 | 0 | 0 |
26/10/2011 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 |
25/10/2011 |
1.57
|
100 | 1.52 | 1.57 | 1.57 | 0 | 0 | 0 |
24/10/2011 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 |
21/10/2011 |
1.52
|
100 | 1.42 | 1.52 | 1.52 | 0 | 0 | 0 |
20/10/2011 |
1.42
|
100 | 1.34 | 1.42 | 1.42 | 0 | 0 | 0 |
19/10/2011 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
18/10/2011 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
17/10/2011 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
14/10/2011 |
1.34
|
100 | 1.27 | 1.34 | 1.34 | 0 | 0 | 0 |
13/10/2011 |
1.27
|
100 | 1.32 | 1.32 | 1.27 | 0 | 0 | 0 |
12/10/2011 |
1.32
|
2,000 | 1.34 | 1.34 | 1.32 | 0 | 0 | 0 |
11/10/2011 |
1.34
|
17,600 | 1.42 | 1.42 | 1.32 | 0 | 0 | 0 |
10/10/2011 |
1.42
|
800 | 1.34 | 1.42 | 1.42 | 0 | 0 | 0 |
07/10/2011 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
06/10/2011 |
1.34
|
0 | 1.31 | 1.34 | 1.34 | 0 | 0 | 0 |
05/10/2011 |
1.31
|
12,200 | 1.34 | 1.36 | 1.31 | 0 | 0 | 0 |
04/10/2011 |
1.34
|
6,800 | 1.44 | 1.44 | 1.34 | 0 | 0 | 0 |
03/10/2011 |
1.44
|
800 | 1.54 | 1.54 | 1.44 | 0 | 0 | 0 |
30/09/2011 |
1.54
|
200 | 1.65 | 1.65 | 1.54 | 0 | 0 | 0 |
29/09/2011 |
1.65
|
200 | 1.77 | 1.77 | 1.65 | 0 | 0 | 0 |
28/09/2011 |
1.77
|
100 | 1.88 | 1.88 | 1.77 | 0 | 0 | 0 |
27/09/2011 |
1.88
|
500 | 1.80 | 1.88 | 1.88 | 0 | 0 | 0 |
26/09/2011 |
1.80
|
100 | 1.92 | 1.92 | 1.80 | 0 | 0 | 0 |
23/09/2011 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
22/09/2011 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
21/09/2011 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
20/09/2011 |
1.92
|
100 | 2.05 | 2.05 | 1.92 | 0 | 0 | 0 |
19/09/2011 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 |
16/09/2011 |
2.05
|
500 | 1.98 | 2.05 | 2.05 | 0 | 0 | 0 |
15/09/2011 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |
14/09/2011 |
1.98
|
500 | 1.79 | 1.98 | 1.98 | 0 | 0 | 0 |
13/09/2011 |
1.79
|
3,000 | 1.90 | 2.00 | 1.79 | 0 | 0 | 0 |
12/09/2011 |
1.90
|
500 | 1.80 | 1.90 | 1.90 | 0 | 0 | 0 |
09/09/2011 |
1.80
|
1,500 | 1.75 | 1.84 | 1.80 | 0 | 0 | 0 |
08/09/2011 |
1.75
|
500 | 1.69 | 1.75 | 1.75 | 0 | 0 | 0 |
07/09/2011 |
1.69
|
500 | 1.65 | 1.69 | 1.69 | 0 | 0 | 0 |
06/09/2011 |
1.65
|
500 | 1.54 | 1.65 | 1.65 | 0 | 0 | 0 |
05/09/2011 |
1.54
|
1,500 | 1.57 | 1.65 | 1.54 | 0 | 0 | 0 |
01/09/2011 |
1.57
|
1,000 | 1.52 | 1.57 | 1.57 | 0 | 0 | 0 |
31/08/2011 |
1.52
|
1,000 | 1.42 | 1.52 | 1.52 | 0 | 0 | 0 |
30/08/2011 |
1.42
|
1,000 | 1.34 | 1.42 | 1.42 | 0 | 0 | 0 |
29/08/2011 |
1.34
|
1,900 | 1.42 | 1.42 | 1.34 | 0 | 0 | 0 |
26/08/2011 |
1.42
|
0 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
25/08/2011 |
1.42
|
0 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
24/08/2011 |
1.42
|
4,000 | 1.34 | 1.42 | 1.42 | 0 | 0 | 0 |
23/08/2011 |
1.34
|
14,900 | 1.27 | 1.34 | 1.34 | 0 | 0 | 0 |
22/08/2011 |
1.27
|
100 | 1.19 | 1.27 | 1.27 | 0 | 0 | 0 |
19/08/2011 |
1.19
|
0 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 |
18/08/2011 |
1.19
|
4,800 | 1.11 | 1.19 | 1.19 | 0 | 0 | 0 |
17/08/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
16/08/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
15/08/2011 |
1.11
|
13,700 | 1.06 | 1.11 | 1.11 | 0 | 0 | 0 |
12/08/2011 |
1.06
|
1,000 | 1.11 | 1.11 | 1.06 | 0 | 0 | 0 |
11/08/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
10/08/2011 |
1.11
|
10,000 | 1.06 | 1.11 | 1.11 | 0 | 0 | 0 |
09/08/2011 |
1.06
|
8,000 | 1.13 | 1.13 | 1.06 | 0 | 0 | 0 |
08/08/2011 |
1.13
|
4,200 | 1.07 | 1.13 | 1.11 | 0 | 0 | 0 |
05/08/2011 |
1.07
|
0 | 1.09 | 1.07 | 1.07 | 0 | 0 | 0 |
04/08/2011 |
1.09
|
1,700 | 1.07 | 1.09 | 1.07 | 0 | 0 | 0 |
03/08/2011 |
1.07
|
2,300 | 1.02 | 1.07 | 1.04 | 0 | 0 | 0 |
02/08/2011 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
01/08/2011 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
29/07/2011 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
28/07/2011 |
1.02
|
100 | 0.98 | 1.02 | 1.02 | 0 | 0 | 0 |
27/07/2011 |
0.98
|
0 | 0.98 | 0.98 | 0.98 | 0 | 0 | 0 |
26/07/2011 |
0.98
|
0 | 0.98 | 0.98 | 0.98 | 0 | 0 | 0 |
25/07/2011 |
0.98
|
0 | 0.98 | 0.98 | 0.98 | 0 | 0 | 0 |
22/07/2011 |
0.98
|
200 | 1.02 | 1.02 | 0.98 | 0 | 0 | 0 |
21/07/2011 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
20/07/2011 |
1.02
|
300 | 1.00 | 1.02 | 1.02 | 0 | 0 | 0 |
19/07/2011 |
1.00
|
5,100 | 0.96 | 1.00 | 0.96 | 0 | 0 | 0 |
18/07/2011 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 |
15/07/2011 |
0.96
|
100 | 0.94 | 0.96 | 0.96 | 0 | 0 | 0 |
14/07/2011 |
0.94
|
1,000 | 0.92 | 0.94 | 0.94 | 0 | 0 | 0 |
13/07/2011 |
0.92
|
0 | 0.92 | 0.92 | 0.92 | 0 | 0 | 0 |
12/07/2011 |
0.92
|
13,600 | 0.98 | 0.98 | 0.92 | 0 | 0 | 0 |
11/07/2011 |
0.98
|
200 | 1.04 | 1.04 | 0.98 | 0 | 0 | 0 |
08/07/2011 |
1.04
|
1,600 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 |
07/07/2011 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 |
06/07/2011 |
1.04
|
2,100 | 1.09 | 1.09 | 1.04 | 0 | 0 | 0 |