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) |
-1.15 | -3.66% | 294,800 | 0 | 0 |
30.25
31.70
30.25
|
2 tháng
(2024-07-22) |
-2.25 | -6.92% | 720,800 | 0 | 0 |
30.25
32.85
30.25
|
3 tháng
(2024-06-21) |
-2.15 | -6.64% | 1,036,400 | 0 | 0 |
30.25
34.50
30.25
|
6 tháng
(2024-03-25) |
-0.17 | -0.55% | 2,280,200 | 0 | 0 |
29.26
34.50
30.25
|
12 tháng
(2023-09-25) |
8.88 | 41.55% | 4,711,300 | -15,800 | -0.5 |
21.37
34.50
30.25
|
24 tháng
(2022-09-30) |
9.90 | 48.68% | 9,752,800 | -50,558 | -3.3 |
16.82
34.50
30.25
|
36 tháng
(2021-10-05) |
16.44 | 119% | 16,239,700 | 15,972 | -3.0 |
13.67
34.50
30.25
|
60 tháng
(2019-10-16) |
21.03 | 228.24% | 31,940,100 | 141,642 | -0.9 |
8.27
34.50
30.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
1.32
|
2,710 | 1.29 | 1.32 | 1.29 | 0 | 0 | 0 |
18/11/2011 |
1.29
|
48,830 | 1.29 | 1.32 | 1.22 | 0 | 40,000 | -0.2 |
17/11/2011 |
1.29
|
21,000 | 1.29 | 1.32 | 1.29 | 0 | 7,000 | -0.0 |
16/11/2011 |
1.29
|
15,600 | 1.29 | 1.35 | 1.25 | 0 | 4,220 | -0.0 |
15/11/2011 |
1.29
|
32,230 | 1.35 | 1.35 | 1.29 | 0 | 5,230 | -0.0 |
14/11/2011 |
1.35
|
19,870 | 1.41 | 1.41 | 1.35 | 0 | 3,780 | -0.0 |
11/11/2011 |
1.41
|
26,850 | 1.48 | 1.48 | 1.41 | 0 | 8,600 | -0.0 |
10/11/2011 |
1.48
|
21,280 | 1.54 | 1.54 | 1.48 | 0 | 0 | 0 |
09/11/2011 |
1.54
|
5,930 | 1.58 | 1.58 | 1.54 | 0 | 0 | 0 |
08/11/2011 |
1.58
|
22,660 | 1.61 | 1.61 | 1.54 | 0 | 0 | 0 |
07/11/2011 |
1.61
|
7,170 | 1.58 | 1.61 | 1.54 | 2,570 | 0 | 0.0 |
04/11/2011 |
1.58
|
2,920 | 1.58 | 1.61 | 1.58 | 0 | 0 | 0 |
03/11/2011 |
1.58
|
4,910 | 1.58 | 1.61 | 1.54 | 0 | 0 | 0 |
02/11/2011 |
1.58
|
14,400 | 1.61 | 1.61 | 1.58 | 800 | 0 | 0.0 |
01/11/2011 |
1.61
|
4,760 | 1.61 | 1.61 | 1.58 | 0 | 0 | 0 |
31/10/2011 |
1.61
|
1,500 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
28/10/2011 |
1.61
|
13,510 | 1.58 | 1.61 | 1.58 | 0 | 0 | 0 |
27/10/2011 |
1.58
|
8,790 | 1.61 | 1.61 | 1.58 | 0 | 0 | 0 |
26/10/2011 |
1.61
|
690 | 1.61 | 1.61 | 1.58 | 0 | 0 | 0 |
25/10/2011 |
1.61
|
17,890 | 1.64 | 1.64 | 1.58 | 0 | 0 | 0 |
24/10/2011 |
1.64
|
16,630 | 1.64 | 1.64 | 1.58 | 0 | 0 | 0 |
21/10/2011 |
1.64
|
11,600 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
20/10/2011 |
1.64
|
490 | 1.61 | 1.64 | 1.61 | 0 | 0 | 0 |
19/10/2011 |
1.61
|
4,060 | 1.61 | 1.64 | 1.61 | 0 | 0 | 0 |
18/10/2011 |
1.61
|
2,820 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
17/10/2011 |
1.61
|
3,320 | 1.61 | 1.64 | 1.61 | 0 | 0 | 0 |
14/10/2011 |
1.61
|
1,000 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
13/10/2011 |
1.61
|
3,210 | 1.64 | 1.67 | 1.61 | 0 | 0 | 0 |
12/10/2011 |
1.64
|
19,660 | 1.64 | 1.64 | 1.61 | 0 | 0 | 0 |
11/10/2011 |
1.64
|
13,430 | 1.64 | 1.67 | 1.61 | 0 | 0 | 0 |
10/10/2011 |
1.64
|
16,770 | 1.67 | 1.67 | 1.64 | 0 | 0 | 0 |
07/10/2011 |
1.67
|
4,410 | 1.67 | 1.70 | 1.64 | 0 | 0 | 0 |
06/10/2011 |
1.67
|
33,780 | 1.61 | 1.67 | 1.61 | 0 | 0 | 0 |
05/10/2011 |
1.61
|
31,060 | 1.64 | 1.67 | 1.61 | 0 | 0 | 0 |
04/10/2011 |
1.64
|
1,200 | 1.67 | 1.70 | 1.64 | 0 | 0 | 0 |
03/10/2011 |
1.67
|
50,760 | 1.67 | 1.70 | 1.61 | 0 | 0 | 0 |
30/09/2011 |
1.67
|
18,380 | 1.67 | 1.70 | 1.64 | 0 | 0 | 0 |
29/09/2011 |
1.67
|
10,190 | 1.67 | 1.67 | 1.64 | 0 | 0 | 0 |
28/09/2011 |
1.67
|
22,000 | 1.64 | 1.70 | 1.64 | 0 | 0 | 0 |
27/09/2011 |
1.64
|
21,450 | 1.64 | 1.67 | 1.64 | 0 | 0 | 0 |
26/09/2011 |
1.64
|
13,360 | 1.67 | 1.67 | 1.64 | 0 | 0 | 0 |
23/09/2011 |
1.67
|
14,850 | 1.70 | 1.74 | 1.67 | 0 | 0 | 0 |
22/09/2011 |
1.70
|
8,720 | 1.70 | 1.77 | 1.70 | 0 | 0 | 0 |
21/09/2011 |
1.70
|
13,120 | 1.67 | 1.74 | 1.67 | 0 | 0 | 0 |
20/09/2011 |
1.67
|
25,900 | 1.74 | 1.74 | 1.67 | 0 | 0 | 0 |
19/09/2011 |
1.74
|
77,000 | 1.70 | 1.74 | 1.67 | 0 | 0 | 0 |
16/09/2011 |
1.70
|
42,340 | 1.77 | 1.77 | 1.70 | 0 | 0 | 0 |
15/09/2011 |
1.77
|
36,890 | 1.83 | 1.83 | 1.77 | 0 | 0 | 0 |
14/09/2011 |
1.83
|
123,770 | 1.77 | 1.83 | 1.80 | 0 | 0 | 0 |
13/09/2011 |
1.77
|
93,230 | 1.70 | 1.77 | 1.74 | 0 | 0 | 0 |
12/09/2011 |
1.70
|
17,510 | 1.70 | 1.74 | 1.70 | 0 | 1,550 | -0.0 |
09/09/2011 |
1.70
|
5,990 | 1.70 | 1.74 | 1.67 | 0 | 0 | 0 |
08/09/2011 |
1.70
|
34,880 | 1.67 | 1.74 | 1.70 | 0 | 0 | 0 |
07/09/2011 |
1.67
|
11,470 | 1.64 | 1.67 | 1.64 | 0 | 0 | 0 |
06/09/2011 |
1.64
|
41,360 | 1.67 | 1.67 | 1.61 | 0 | 18,450 | -0.1 |
05/09/2011 |
1.67
|
8,220 | 1.67 | 1.67 | 1.64 | 0 | 0 | 0 |
01/09/2011 |
1.67
|
12,490 | 1.64 | 1.70 | 1.61 | 1,170 | 0 | 0.0 |
31/08/2011 |
1.64
|
34,890 | 1.67 | 1.70 | 1.64 | 0 | 0 | 0 |
30/08/2011 |
1.67
|
53,910 | 1.64 | 1.67 | 1.64 | 0 | 0 | 0 |
29/08/2011 |
1.64
|
16,270 | 1.67 | 1.67 | 1.64 | 0 | 0 | 0 |
26/08/2011 |
1.67
|
29,020 | 1.64 | 1.67 | 1.61 | 0 | 0 | 0 |
25/08/2011 |
1.64
|
1,200 | 1.64 | 1.67 | 1.64 | 0 | 1,170 | -0.0 |
24/08/2011 |
1.64
|
26,280 | 1.70 | 1.74 | 1.64 | 0 | 0 | 0 |
23/08/2011 |
1.70
|
33,040 | 1.67 | 1.70 | 1.61 | 0 | 0 | 0 |
22/08/2011 |
1.67
|
18,920 | 1.64 | 1.67 | 1.64 | 0 | 0 | 0 |
19/08/2011 |
1.64
|
25,750 | 1.70 | 1.70 | 1.64 | 0 | 0 | 0 |
18/08/2011 |
1.70
|
29,830 | 1.70 | 1.70 | 1.64 | 0 | 0 | 0 |
17/08/2011 |
1.70
|
13,220 | 1.70 | 1.70 | 1.64 | 0 | 0 | 0 |
16/08/2011 |
1.70
|
4,920 | 1.70 | 1.74 | 1.67 | 0 | 0 | 0 |
15/08/2011 |
1.70
|
3,500 | 1.67 | 1.70 | 1.67 | 0 | 0 | 0 |
12/08/2011 |
1.67
|
4,950 | 1.64 | 1.67 | 1.61 | 0 | 0 | 0 |
11/08/2011 |
1.64
|
11,760 | 1.61 | 1.64 | 1.58 | 0 | 0 | 0 |
10/08/2011 |
1.61
|
1,990 | 1.54 | 1.61 | 1.58 | 0 | 0 | 0 |
09/08/2011 |
1.54
|
46,530 | 1.61 | 1.61 | 1.54 | 0 | 0 | 0 |
08/08/2011 |
1.61
|
14,880 | 1.67 | 1.67 | 1.61 | 0 | 0 | 0 |
05/08/2011 |
1.67
|
1,290 | 1.70 | 1.74 | 1.67 | 0 | 0 | 0 |
04/08/2011 |
1.70
|
9,990 | 1.64 | 1.70 | 1.64 | 0 | 0 | 0 |
03/08/2011 |
1.64
|
11,800 | 1.70 | 1.74 | 1.64 | 0 | 0 | 0 |
02/08/2011 |
1.70
|
12,710 | 1.74 | 1.77 | 1.70 | 0 | 0 | 0 |
01/08/2011 |
1.74
|
6,710 | 1.77 | 1.77 | 1.74 | 0 | 0 | 0 |
29/07/2011 |
1.77
|
90 | 1.77 | 1.77 | 1.74 | 0 | 0 | 0 |
28/07/2011 |
1.77
|
8,140 | 1.74 | 1.77 | 1.74 | 0 | 0 | 0 |
27/07/2011 |
1.74
|
26,190 | 1.80 | 1.80 | 1.74 | 0 | 0 | 0 |
26/07/2011 |
1.80
|
15,410 | 1.77 | 1.80 | 1.74 | 0 | 0 | 0 |
25/07/2011 |
1.77
|
1,240 | 1.80 | 1.80 | 1.74 | 0 | 0 | 0 |
22/07/2011 |
1.80
|
22,800 | 1.77 | 1.83 | 1.77 | 0 | 570 | -0.0 |
21/07/2011 |
1.77
|
3,830 | 1.80 | 1.80 | 1.77 | 0 | 0 | 0 |
20/07/2011 |
1.80
|
70,190 | 1.77 | 1.80 | 1.74 | 0 | 970 | -0.0 |
19/07/2011 |
1.77
|
39,330 | 1.74 | 1.80 | 1.74 | 0 | 0 | 0 |
18/07/2011 |
1.74
|
1,161 | 1.80 | 1.80 | 1.74 | 0 | 0 | 0 |
15/07/2011 |
1.80
|
21,730 | 1.86 | 1.86 | 1.80 | 0 | 0 | 0 |
14/07/2011 |
1.86
|
23,660 | 1.80 | 1.86 | 1.83 | 0 | 0 | 0 |
13/07/2011 |
1.80
|
31,800 | 1.83 | 1.83 | 1.77 | 0 | 0 | 0 |
12/07/2011 |
1.83
|
23,380 | 1.90 | 1.90 | 1.83 | 0 | 0 | 0 |
11/07/2011 |
1.90
|
51,570 | 1.86 | 1.90 | 1.80 | 0 | 0 | 0 |
08/07/2011 |
1.86
|
3,500 | 1.86 | 1.86 | 1.83 | 0 | 0 | 0 |
07/07/2011 |
1.86
|
2,170 | 1.83 | 1.90 | 1.80 | 0 | 0 | 0 |
06/07/2011 |
1.83
|
2,600 | 1.83 | 1.90 | 1.83 | 0 | 1,070 | -0.0 |
05/07/2011 |
1.83
|
9,870 | 1.86 | 1.93 | 1.83 | 0 | 0 | 0 |
04/07/2011 |
1.86
|
1,180 | 1.83 | 1.90 | 1.86 | 0 | 1,140 | -0.0 |