Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.40 | 3.88% | 3,100 | 100 | 0.0 |
9.90
10.70
10.70
|
2 tháng
(2024-07-22) |
0.30 | 2.88% | 8,000 | -400 | -0.0 |
9.60
10.70
10.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.73% | 21,300 | -4,900 | -0.1 |
9.60
11
10.70
|
6 tháng
(2024-03-25) |
-1.10 | -9.32% | 75,000 | -17,000 | -0.2 |
9.60
11.80
10.70
|
12 tháng
(2023-09-26) |
-0.56 | -4.99% | 149,800 | -22,400 | -0.3 |
9.60
12.60
10.70
|
24 tháng
(2022-10-03) |
0.23 | 2.22% | 478,476 | -8,700 | -0.1 |
9.10
12.87
10.70
|
36 tháng
(2021-10-06) |
-2.05 | -16.10% | 1,090,925 | 67,100 | 1.1 |
9.10
15.02
10.70
|
60 tháng
(2019-10-17) |
2.37 | 28.42% | 2,039,737 | 136,100 | 2.3 |
7.39
15.02
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2011 |
1.17
|
1,700 | 1.17 | 1.17 | 1.13 | 0 | 0 | 0 |
23/11/2011 |
1.17
|
3,100 | 1.13 | 1.17 | 1.13 | 0 | 0 | 0 |
22/11/2011 |
1.13
|
18,300 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
21/11/2011 |
1.13
|
2,700 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
18/11/2011 |
1.13
|
18,200 | 1.17 | 1.21 | 1.13 | 0 | 0 | 0 |
17/11/2011 |
1.17
|
3,000 | 1.21 | 1.21 | 1.17 | 0 | 0 | 0 |
16/11/2011 |
1.21
|
100 | 1.17 | 1.21 | 1.21 | 0 | 0 | 0 |
15/11/2011 |
1.17
|
3,400 | 1.17 | 1.17 | 1.09 | 0 | 0 | 0 |
14/11/2011 |
1.17
|
9,700 | 1.17 | 1.17 | 1.13 | 0 | 0 | 0 |
11/11/2011 |
1.17
|
3,500 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 |
10/11/2011 |
1.17
|
1,400 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 |
09/11/2011 |
1.17
|
24,500 | 1.21 | 1.21 | 1.13 | 0 | 0 | 0 |
08/11/2011 |
1.21
|
7,100 | 1.21 | 1.21 | 1.17 | 0 | 0 | 0 |
07/11/2011 |
1.21
|
4,700 | 1.29 | 1.29 | 1.21 | 0 | 0 | 0 |
04/11/2011 |
1.29
|
100 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 |
03/11/2011 |
1.29
|
500 | 1.21 | 1.29 | 1.21 | 0 | 0 | 0 |
02/11/2011 |
1.21
|
2,300 | 1.25 | 1.29 | 1.21 | 0 | 0 | 0 |
01/11/2011 |
1.25
|
8,300 | 1.29 | 1.33 | 1.25 | 0 | 0 | 0 |
31/10/2011 |
1.29
|
31,000 | 1.33 | 1.37 | 1.29 | 0 | 0 | 0 |
28/10/2011 |
1.33
|
16,100 | 1.25 | 1.33 | 1.25 | 0 | 0 | 0 |
27/10/2011 |
1.25
|
7,300 | 1.21 | 1.25 | 1.21 | 0 | 0 | 0 |
26/10/2011 |
1.21
|
6,400 | 1.21 | 1.25 | 1.21 | 0 | 0 | 0 |
25/10/2011 |
1.21
|
16,700 | 1.21 | 1.21 | 1.17 | 0 | 0 | 0 |
24/10/2011 |
1.21
|
1,600 | 1.21 | 1.21 | 1.17 | 0 | 0 | 0 |
21/10/2011 |
1.21
|
12,000 | 1.17 | 1.21 | 1.17 | 0 | 0 | 0 |
20/10/2011 |
1.17
|
5,300 | 1.17 | 1.17 | 1.13 | 0 | 0 | 0 |
19/10/2011 |
1.17
|
28,400 | 1.13 | 1.17 | 1.13 | 0 | 0 | 0 |
18/10/2011 |
1.13
|
1,100 | 1.17 | 1.17 | 1.13 | 0 | 0 | 0 |
17/10/2011 |
1.17
|
11,000 | 1.21 | 1.21 | 1.17 | 0 | 0 | 0 |
14/10/2011 |
1.21
|
11,500 | 1.17 | 1.21 | 1.17 | 0 | 0 | 0 |
13/10/2011 |
1.17
|
13,200 | 1.17 | 1.25 | 1.17 | 0 | 0 | 0 |
12/10/2011 |
1.17
|
20,700 | 1.21 | 1.21 | 1.17 | 0 | 0 | 0 |
11/10/2011 |
1.21
|
6,400 | 1.21 | 1.25 | 1.17 | 0 | 0 | 0 |
10/10/2011 |
1.21
|
11,400 | 1.21 | 1.25 | 1.21 | 0 | 0 | 0 |
07/10/2011 |
1.21
|
7,400 | 1.21 | 1.25 | 1.21 | 0 | 0 | 0 |
06/10/2011 |
1.21
|
22,200 | 1.21 | 1.25 | 1.21 | 0 | 0 | 0 |
05/10/2011 |
1.21
|
9,700 | 1.21 | 1.25 | 1.21 | 0 | 0 | 0 |
04/10/2011 |
1.21
|
10,500 | 1.21 | 1.25 | 1.21 | 0 | 0 | 0 |
03/10/2011 |
1.21
|
39,500 | 1.25 | 1.33 | 1.21 | 0 | 0 | 0 |
30/09/2011 |
1.25
|
2,200 | 1.21 | 1.29 | 1.25 | 0 | 0 | 0 |
29/09/2011 |
1.21
|
18,400 | 1.29 | 1.29 | 1.21 | 0 | 0 | 0 |
28/09/2011 |
1.29
|
6,500 | 1.25 | 1.29 | 1.25 | 0 | 0 | 0 |
27/09/2011 |
1.25
|
8,500 | 1.29 | 1.29 | 1.21 | 0 | 0 | 0 |
26/09/2011 |
1.29
|
30,600 | 1.29 | 1.29 | 1.21 | 0 | 0 | 0 |
23/09/2011 |
1.29
|
10,900 | 1.29 | 1.33 | 1.29 | 0 | 0 | 0 |
22/09/2011 |
1.29
|
10,600 | 1.25 | 1.33 | 1.25 | 0 | 0 | 0 |
21/09/2011 |
1.25
|
13,900 | 1.21 | 1.29 | 1.21 | 0 | 0 | 0 |
20/09/2011 |
1.21
|
54,600 | 1.33 | 1.33 | 1.21 | 0 | 0 | 0 |
19/09/2011 |
1.33
|
9,300 | 1.29 | 1.33 | 1.29 | 0 | 0 | 0 |
16/09/2011 |
1.29
|
39,000 | 1.37 | 1.41 | 1.29 | 0 | 0 | 0 |
15/09/2011 |
1.37
|
55,000 | 1.37 | 1.45 | 1.37 | 0 | 0 | 0 |
14/09/2011 |
1.37
|
83,600 | 1.45 | 1.54 | 1.37 | 0 | 0 | 0 |
13/09/2011 |
1.45
|
7,600 | 1.37 | 1.45 | 1.45 | 0 | 0 | 0 |
12/09/2011 |
1.37
|
25,700 | 1.29 | 1.37 | 1.37 | 0 | 0 | 0 |
09/09/2011 |
1.29
|
46,400 | 1.25 | 1.29 | 1.21 | 0 | 0 | 0 |
08/09/2011 |
1.25
|
95,900 | 1.17 | 1.25 | 1.17 | 0 | 0 | 0 |
07/09/2011 |
1.17
|
27,300 | 1.09 | 1.17 | 1.13 | 0 | 0 | 0 |
06/09/2011 |
1.09
|
20,900 | 1.13 | 1.13 | 1.09 | 0 | 0 | 0 |
05/09/2011 |
1.13
|
53,500 | 1.13 | 1.17 | 1.09 | 0 | 5,000 | -0.0 |
01/09/2011 |
1.13
|
13,400 | 1.09 | 1.13 | 1.09 | 0 | 0 | 0 |
31/08/2011 |
1.09
|
8,900 | 1.17 | 1.17 | 1.09 | 0 | 0 | 0 |
30/08/2011 |
1.17
|
17,600 | 1.17 | 1.25 | 1.17 | 0 | 0 | 0 |
29/08/2011 |
1.17
|
2,500 | 1.13 | 1.17 | 1.13 | 0 | 0 | 0 |
26/08/2011 |
1.13
|
9,300 | 1.09 | 1.13 | 1.09 | 0 | 0 | 0 |
25/08/2011 |
1.09
|
21,100 | 1.05 | 1.09 | 1.09 | 5,000 | 0 | 0.0 |
24/08/2011 |
1.05
|
8,400 | 1.05 | 1.09 | 1.01 | 0 | 1,700 | -0.0 |
23/08/2011 |
1.05
|
4,900 | 1.05 | 1.09 | 1.05 | 0 | 0 | 0 |
22/08/2011 |
1.05
|
18,800 | 1.01 | 1.09 | 1.05 | 0 | 0 | 0 |
19/08/2011 |
1.01
|
6,000 | 1.05 | 1.09 | 1.01 | 0 | 0 | 0 |
18/08/2011 |
1.05
|
22,200 | 1.01 | 1.05 | 1.05 | 0 | 0 | 0 |
17/08/2011 |
1.01
|
13,900 | 0.93 | 1.01 | 0.97 | 0 | 0 | 0 |
16/08/2011 |
0.93
|
33,800 | 1.01 | 1.01 | 0.93 | 0 | 0 | 0 |
15/08/2011 |
1.01
|
10,400 | 1.01 | 1.01 | 0.97 | 0 | 0 | 0 |
12/08/2011 |
1.01
|
9,300 | 0.97 | 1.05 | 0.97 | 0 | 0 | 0 |
11/08/2011 |
0.97
|
13,800 | 0.97 | 1.01 | 0.97 | 0 | 0 | 0 |
10/08/2011 |
0.97
|
18,500 | 1.01 | 1.05 | 0.97 | 0 | 0 | 0 |
09/08/2011 |
1.01
|
5,700 | 1.05 | 1.05 | 1.01 | 0 | 0 | 0 |
08/08/2011 |
1.05
|
300 | 1.05 | 1.05 | 1.01 | 0 | 0 | 0 |
05/08/2011 |
1.05
|
4,000 | 1.13 | 1.13 | 1.05 | 0 | 0 | 0 |
04/08/2011 |
1.13
|
13,200 | 1.09 | 1.13 | 1.09 | 0 | 0 | 0 |
03/08/2011 |
1.09
|
4,000 | 1.09 | 1.09 | 1.05 | 0 | 0 | 0 |
02/08/2011 |
1.09
|
25,400 | 1.01 | 1.09 | 1.01 | 0 | 0 | 0 |
01/08/2011 |
1.01
|
1,600 | 0.97 | 1.09 | 1.01 | 0 | 0 | 0 |
29/07/2011 |
0.97
|
5,400 | 1.05 | 1.05 | 0.97 | 1,700 | 0 | 0.0 |
28/07/2011 |
1.05
|
2,700 | 1.05 | 1.05 | 1.01 | 0 | 0 | 0 |
27/07/2011 |
1.05
|
3,100 | 1.05 | 1.09 | 1.01 | 0 | 0 | 0 |
26/07/2011 |
1.05
|
1,500 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
25/07/2011 |
1.05
|
9,600 | 1.09 | 1.09 | 1.05 | 0 | 0 | 0 |
22/07/2011 |
1.09
|
12,000 | 1.05 | 1.09 | 1.01 | 0 | 0 | 0 |
21/07/2011 |
1.05
|
24,600 | 1.13 | 1.13 | 1.05 | 0 | 0 | 0 |
20/07/2011 |
1.13
|
23,300 | 1.05 | 1.13 | 1.09 | 0 | 0 | 0 |
19/07/2011 |
1.05
|
6,100 | 1.13 | 1.13 | 1.05 | 0 | 0 | 0 |
18/07/2011 |
1.13
|
6,000 | 1.13 | 1.13 | 1.09 | 0 | 0 | 0 |
15/07/2011 |
1.13
|
2,000 | 1.09 | 1.13 | 1.09 | 0 | 0 | 0 |
14/07/2011 |
1.09
|
21,600 | 1.13 | 1.17 | 1.09 | 0 | 0 | 0 |
13/07/2011 |
1.13
|
900 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
12/07/2011 |
1.13
|
400 | 1.13 | 1.13 | 1.09 | 0 | 0 | 0 |
11/07/2011 |
1.13
|
600 | 1.09 | 1.13 | 1.09 | 0 | 0 | 0 |
08/07/2011 |
1.09
|
6,400 | 1.09 | 1.13 | 1.09 | 0 | 0 | 0 |
07/07/2011 |
1.09
|
4,000 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 |