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 | -3.10% | 88,500 | -21,300 | -0.3 |
12.50
12.95
12.50
|
2 tháng
(2024-07-22) |
0.80 | 6.84% | 433,200 | -25,300 | -0.3 |
11.70
13.25
12.50
|
3 tháng
(2024-06-24) |
2.15 | 20.77% | 572,400 | -47,311 | -0.5 |
10.25
13.25
12.50
|
6 tháng
(2024-03-25) |
2.69 | 27.38% | 911,600 | -64,405 | -0.7 |
9.13
13.25
12.50
|
12 tháng
(2023-09-26) |
2.35 | 23.09% | 1,455,400 | -142,505 | -1.5 |
9.13
13.25
12.50
|
24 tháng
(2022-10-03) |
-0.50 | -3.87% | 4,999,200 | -202,847 | -2.2 |
9.13
13.38
12.50
|
36 tháng
(2021-10-06) |
-5.43 | -30.29% | 11,760,400 | -523,101 | -6.2 |
9.13
18.24
12.50
|
60 tháng
(2019-10-17) |
2.98 | 31.30% | 35,254,430 | -401,911 | -0.9 |
7.44
18.24
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2011 |
1.28
|
1,340 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
21/11/2011 |
1.28
|
5,100 | 1.31 | 1.31 | 1.28 | 0 | 0 | 0 |
18/11/2011 |
1.31
|
2,190 | 1.31 | 1.31 | 1.28 | 0 | 0 | 0 |
17/11/2011 |
1.31
|
1,900 | 1.31 | 1.31 | 1.28 | 0 | 0 | 0 |
16/11/2011 |
1.31
|
30,880 | 1.31 | 1.31 | 1.28 | 0 | 7,970 | -0.0 |
15/11/2011 |
1.31
|
5,460 | 1.35 | 1.35 | 1.31 | 0 | 1,200 | -0.0 |
14/11/2011 |
1.35
|
2,480 | 1.39 | 1.39 | 1.35 | 0 | 0 | 0 |
11/11/2011 |
1.39
|
3,360 | 1.43 | 1.43 | 1.39 | 0 | 0 | 0 |
10/11/2011 |
1.43
|
6,100 | 1.43 | 1.43 | 1.39 | 0 | 0 | 0 |
09/11/2011 |
1.43
|
1,200 | 1.43 | 1.43 | 1.39 | 0 | 0 | 0 |
08/11/2011 |
1.43
|
3,120 | 1.43 | 1.43 | 1.39 | 0 | 0 | 0 |
07/11/2011 |
1.43
|
2,270 | 1.39 | 1.43 | 1.43 | 340 | 0 | 0.0 |
04/11/2011 |
1.39
|
3,360 | 1.43 | 1.46 | 1.39 | 0 | 0 | 0 |
03/11/2011 |
1.43
|
2,080 | 1.43 | 1.46 | 1.43 | 0 | 0 | 0 |
02/11/2011 |
1.43
|
1,360 | 1.50 | 1.50 | 1.43 | 0 | 0 | 0 |
01/11/2011 |
1.50
|
32,890 | 1.46 | 1.50 | 1.43 | 0 | 0 | 0 |
31/10/2011 |
1.46
|
8,220 | 1.50 | 1.50 | 1.46 | 0 | 0 | 0 |
28/10/2011 |
1.50
|
8,390 | 1.46 | 1.50 | 1.46 | 0 | 0 | 0 |
27/10/2011 |
1.46
|
32,130 | 1.46 | 1.46 | 1.43 | 0 | 0 | 0 |
26/10/2011 |
1.46
|
4,660 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
25/10/2011 |
1.46
|
3,880 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
24/10/2011 |
1.46
|
14,870 | 1.50 | 1.54 | 1.46 | 0 | 0 | 0 |
21/10/2011 |
1.50
|
1,600 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
20/10/2011 |
1.50
|
5,170 | 1.50 | 1.50 | 1.43 | 0 | 0 | 0 |
19/10/2011 |
1.50
|
1,510 | 1.46 | 1.50 | 1.43 | 0 | 0 | 0 |
18/10/2011 |
1.46
|
35,680 | 1.50 | 1.50 | 1.46 | 0 | 0 | 0 |
17/10/2011 |
1.50
|
29,340 | 1.50 | 1.50 | 1.43 | 0 | 0 | 0 |
14/10/2011 |
1.50
|
20,530 | 1.46 | 1.50 | 1.46 | 0 | 0 | 0 |
13/10/2011 |
1.46
|
12,510 | 1.46 | 1.46 | 1.43 | 0 | 0 | 0 |
12/10/2011 |
1.46
|
19,950 | 1.50 | 1.50 | 1.43 | 2,000 | 0 | 0.0 |
11/10/2011 |
1.50
|
13,710 | 1.50 | 1.50 | 1.46 | 0 | 0 | 0 |
10/10/2011 |
1.50
|
10,850 | 1.54 | 1.54 | 1.50 | 0 | 0 | 0 |
07/10/2011 |
1.54
|
7,970 | 1.50 | 1.54 | 1.50 | 0 | 0 | 0 |
06/10/2011 |
1.50
|
4,200 | 1.50 | 1.54 | 1.50 | 0 | 0 | 0 |
05/10/2011 |
1.50
|
53,430 | 1.50 | 1.50 | 1.46 | 0 | 0 | 0 |
04/10/2011 |
1.50
|
7,570 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
03/10/2011 |
1.50
|
3,750 | 1.50 | 1.50 | 1.43 | 0 | 1,740 | -0.0 |
30/09/2011 |
1.50
|
9,060 | 1.58 | 1.58 | 1.50 | 0 | 0 | 0 |
29/09/2011 |
1.58
|
2,230 | 1.58 | 1.58 | 1.50 | 550 | 0 | 0.0 |
28/09/2011 |
1.58
|
10,280 | 1.54 | 1.61 | 1.54 | 1,450 | 0 | 0.0 |
27/09/2011 |
1.54
|
26,560 | 1.50 | 1.54 | 1.46 | 0 | 720 | -0.0 |
26/09/2011 |
1.50
|
20,340 | 1.54 | 1.54 | 1.46 | 0 | 0 | 0 |
23/09/2011 |
1.54
|
18,150 | 1.54 | 1.54 | 1.50 | 3,000 | 0 | 0.0 |
22/09/2011 |
1.54
|
43,110 | 1.58 | 1.58 | 1.50 | 3,000 | 0 | 0.0 |
21/09/2011 |
1.58
|
17,210 | 1.58 | 1.58 | 1.54 | 3,000 | 0 | 0.0 |
20/09/2011 |
1.58
|
54,950 | 1.65 | 1.65 | 1.58 | 3,000 | 0 | 0.0 |
19/09/2011 |
1.65
|
21,190 | 1.69 | 1.69 | 1.61 | 3,000 | 0 | 0.0 |
16/09/2011 |
1.69
|
66,570 | 1.77 | 1.77 | 1.69 | 3,000 | 0 | 0.0 |
15/09/2011 |
1.77
|
84,120 | 1.73 | 1.77 | 1.65 | 0 | 0 | 0 |
14/09/2011 |
1.73
|
133,270 | 1.65 | 1.73 | 1.69 | 15,000 | 2,000 | 0.1 |
13/09/2011 |
1.65
|
14,480 | 1.58 | 1.65 | 1.65 | 0 | 0 | 0 |
12/09/2011 |
1.58
|
27,760 | 1.50 | 1.58 | 1.58 | 0 | 210 | -0.0 |
09/09/2011 |
1.50
|
44,810 | 1.46 | 1.50 | 1.50 | 0 | 0 | 0 |
08/09/2011 |
1.46
|
30,020 | 1.43 | 1.46 | 1.43 | 0 | 0 | 0 |
07/09/2011 |
1.43
|
4,710 | 1.39 | 1.43 | 1.39 | 0 | 0 | 0 |
06/09/2011 |
1.39
|
13,860 | 1.39 | 1.39 | 1.35 | 0 | 0 | 0 |
05/09/2011 |
1.39
|
10,760 | 1.43 | 1.43 | 1.39 | 0 | 0 | 0 |
01/09/2011 |
1.43
|
6,080 | 1.43 | 1.43 | 1.39 | 0 | 10 | -0.0 |
31/08/2011 |
1.43
|
4,460 | 1.43 | 1.43 | 1.39 | 0 | 0 | 0 |
30/08/2011 |
1.43
|
5,070 | 1.39 | 1.43 | 1.39 | 0 | 0 | 0 |
29/08/2011 |
1.39
|
4,000 | 1.35 | 1.39 | 1.39 | 0 | 0 | 0 |
26/08/2011 |
1.35
|
13,670 | 1.39 | 1.43 | 1.35 | 0 | 0 | 0 |
25/08/2011 |
1.39
|
1,520 | 1.39 | 1.43 | 1.35 | 0 | 1,480 | -0.0 |
24/08/2011 |
1.39
|
7,620 | 1.39 | 1.39 | 1.35 | 0 | 0 | 0 |
23/08/2011 |
1.39
|
9,960 | 1.43 | 1.46 | 1.39 | 0 | 200 | -0.0 |
22/08/2011 |
1.43
|
19,020 | 1.39 | 1.43 | 1.35 | 0 | 0 | 0 |
19/08/2011 |
1.39
|
9,820 | 1.39 | 1.39 | 1.35 | 0 | 0 | 0 |
18/08/2011 |
1.39
|
12,670 | 1.39 | 1.43 | 1.39 | 0 | 0 | 0 |
17/08/2011 |
1.39
|
360 | 1.35 | 1.39 | 1.35 | 0 | 0 | 0 |
16/08/2011 |
1.35
|
5,410 | 1.39 | 1.43 | 1.35 | 0 | 0 | 0 |
15/08/2011 |
1.39
|
2,010 | 1.39 | 1.39 | 1.35 | 0 | 0 | 0 |
12/08/2011 |
1.39
|
8,660 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
11/08/2011 |
1.39
|
8,150 | 1.39 | 1.43 | 1.35 | 0 | 0 | 0 |
10/08/2011 |
1.39
|
7,260 | 1.43 | 1.43 | 1.39 | 0 | 0 | 0 |
09/08/2011 |
1.43
|
960 | 1.46 | 1.46 | 1.43 | 0 | 0 | 0 |
08/08/2011 |
1.46
|
5,410 | 1.43 | 1.46 | 1.39 | 0 | 0 | 0 |
05/08/2011 |
1.43
|
7,840 | 1.46 | 1.50 | 1.43 | 0 | 1,000 | -0.0 |
04/08/2011 |
1.46
|
10,580 | 1.43 | 1.46 | 1.39 | 0 | 0 | 0 |
03/08/2011 |
1.43
|
1,470 | 1.43 | 1.46 | 1.39 | 0 | 0 | 0 |
02/08/2011 |
1.43
|
5,610 | 1.50 | 1.50 | 1.43 | 0 | 0 | 0 |
01/08/2011 |
1.50
|
12,960 | 1.58 | 1.58 | 1.50 | 0 | 0 | 0 |
29/07/2011 |
1.58
|
76,380 | 1.50 | 1.58 | 1.58 | 0 | 0 | 0 |
28/07/2011 |
1.50
|
1,190 | 1.46 | 1.50 | 1.50 | 0 | 0 | 0 |
27/07/2011 |
1.46
|
5,030 | 1.43 | 1.46 | 1.46 | 0 | 300 | -0.0 |
26/07/2011 |
1.43
|
7,090 | 1.39 | 1.43 | 1.43 | 0 | 450 | -0.0 |
25/07/2011 |
1.39
|
1,180 | 1.35 | 1.39 | 1.39 | 0 | 0 | 0 |
22/07/2011 |
1.35
|
14,120 | 1.31 | 1.35 | 1.28 | 0 | 0 | 0 |
21/07/2011 |
1.31
|
1,610 | 1.35 | 1.35 | 1.31 | 0 | 0 | 0 |
20/07/2011 |
1.35
|
11,920 | 1.35 | 1.35 | 1.31 | 500 | 0 | 0.0 |
19/07/2011 |
1.35
|
2,450 | 1.39 | 1.39 | 1.35 | 0 | 0 | 0 |
18/07/2011 |
1.39
|
132 | 1.43 | 1.43 | 1.39 | 0 | 0 | 0 |
15/07/2011 |
1.43
|
1,100 | 1.43 | 1.43 | 1.39 | 0 | 0 | 0 |
14/07/2011 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
13/07/2011 |
1.43
|
2,900 | 1.39 | 1.43 | 1.35 | 0 | 0 | 0 |
12/07/2011 |
1.39
|
1,650 | 1.43 | 1.43 | 1.39 | 0 | 0 | 0 |
11/07/2011 |
1.43
|
9,180 | 1.46 | 1.46 | 1.43 | 0 | 0 | 0 |
08/07/2011 |
1.46
|
850 | 1.46 | 1.46 | 1.43 | 0 | 0 | 0 |
07/07/2011 |
1.46
|
210 | 1.50 | 1.50 | 1.46 | 0 | 0 | 0 |
06/07/2011 |
1.50
|
30 | 1.46 | 1.50 | 1.43 | 0 | 0 | 0 |
05/07/2011 |
1.46
|
7,010 | 1.46 | 1.50 | 1.43 | 0 | 0 | 0 |