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) |
0 | 0% | 188,000 | 0 | 0 |
9.20
9.40
9.40
|
2 tháng
(2024-07-22) |
0.10 | 1.08% | 389,200 | 0 | 0 |
9.20
9.70
9.40
|
3 tháng
(2024-06-21) |
-0.30 | -3.09% | 827,200 | 0 | 0 |
9.20
9.70
9.40
|
6 tháng
(2024-03-25) |
-0.50 | -5.05% | 1,428,200 | -5,500 | -0.1 |
9.20
10
9.40
|
12 tháng
(2023-09-25) |
-1 | -9.62% | 4,800,500 | 23,500 | 0.2 |
8.40
10.40
9.40
|
24 tháng
(2022-09-30) |
-1.53 | -14.02% | 10,757,256 | 52,900 | 0.4 |
6.40
10.93
9.40
|
36 tháng
(2021-10-05) |
-1.86 | -16.54% | 25,048,792 | -196,500 | -3.8 |
6.40
16.69
9.40
|
60 tháng
(2019-10-16) |
4.55 | 93.94% | 41,486,265 | -443,200 | -5.8 |
4.53
16.69
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
1.30
|
9,700 | 1.32 | 1.32 | 1.26 | 0 | 0 | 0 |
18/11/2011 |
1.32
|
30,000 | 1.36 | 1.36 | 1.26 | 0 | 0 | 0 |
17/11/2011 |
1.36
|
800 | 1.40 | 1.40 | 1.36 | 0 | 0 | 0 |
16/11/2011 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
15/11/2011 |
1.40
|
0 | 1.30 | 1.40 | 1.40 | 0 | 0 | 0 |
14/11/2011 |
1.30
|
5,500 | 1.36 | 1.42 | 1.24 | 0 | 0 | 0 |
11/11/2011 |
1.36
|
41,400 | 1.38 | 1.38 | 1.34 | 0 | 0 | 0 |
10/11/2011 |
1.38
|
700 | 1.42 | 1.42 | 1.38 | 0 | 0 | 0 |
09/11/2011 |
1.42
|
0 | 1.40 | 1.42 | 1.42 | 0 | 0 | 0 |
08/11/2011 |
1.40
|
7,900 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
07/11/2011 |
1.40
|
1,000 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
04/11/2011 |
1.40
|
200 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
03/11/2011 |
1.40
|
1,600 | 1.36 | 1.40 | 1.36 | 0 | 0 | 0 |
02/11/2011 |
1.36
|
700 | 1.38 | 1.40 | 1.36 | 0 | 0 | 0 |
01/11/2011 |
1.38
|
55,000 | 1.44 | 1.44 | 1.38 | 0 | 0 | 0 |
31/10/2011 |
1.44
|
123,600 | 1.44 | 1.50 | 1.44 | 0 | 0 | 0 |
28/10/2011 |
1.44
|
8,100 | 1.44 | 1.48 | 1.44 | 0 | 0 | 0 |
27/10/2011 |
1.44
|
17,000 | 1.44 | 1.44 | 1.42 | 0 | 0 | 0 |
26/10/2011 |
1.44
|
12,500 | 1.40 | 1.44 | 1.40 | 0 | 0 | 0 |
25/10/2011 |
1.40
|
16,800 | 1.44 | 1.44 | 1.38 | 0 | 0 | 0 |
24/10/2011 |
1.44
|
0 | 1.42 | 1.44 | 1.44 | 0 | 0 | 0 |
21/10/2011 |
1.42
|
29,100 | 1.44 | 1.46 | 1.42 | 0 | 0 | 0 |
20/10/2011 |
1.44
|
5,000 | 1.42 | 1.44 | 1.42 | 0 | 0 | 0 |
19/10/2011 |
1.42
|
36,700 | 1.40 | 1.42 | 1.40 | 0 | 0 | 0 |
18/10/2011 |
1.40
|
31,500 | 1.38 | 1.40 | 1.36 | 0 | 0 | 0 |
17/10/2011 |
1.38
|
23,300 | 1.40 | 1.42 | 1.36 | 0 | 0 | 0 |
14/10/2011 |
1.40
|
6,900 | 1.38 | 1.40 | 1.40 | 0 | 0 | 0 |
13/10/2011 |
1.38
|
16,200 | 1.38 | 1.38 | 1.34 | 0 | 5,000 | -0.0 |
12/10/2011 |
1.38
|
52,400 | 1.42 | 1.42 | 1.30 | 0 | 0 | 0 |
11/10/2011 |
1.42
|
1,600 | 1.38 | 1.42 | 1.42 | 0 | 0 | 0 |
10/10/2011 |
1.38
|
14,800 | 1.42 | 1.42 | 1.38 | 0 | 0 | 0 |
07/10/2011 |
1.42
|
9,600 | 1.46 | 1.46 | 1.42 | 0 | 0 | 0 |
06/10/2011 |
1.46
|
11,600 | 1.44 | 1.46 | 1.42 | 0 | 0 | 0 |
05/10/2011 |
1.44
|
15,200 | 1.36 | 1.44 | 1.34 | 0 | 0 | 0 |
04/10/2011 |
1.36
|
15,500 | 1.40 | 1.40 | 1.34 | 0 | 0 | 0 |
03/10/2011 |
1.40
|
52,900 | 1.48 | 1.48 | 1.36 | 0 | 0 | 0 |
30/09/2011 |
1.48
|
53,800 | 1.50 | 1.52 | 1.40 | 0 | 0 | 0 |
29/09/2011 |
1.50
|
80,600 | 1.58 | 1.70 | 1.46 | 0 | 0 | 0 |
28/09/2011 |
1.58
|
93,400 | 1.50 | 1.58 | 1.54 | 0 | 0 | 0 |
27/09/2011 |
1.50
|
71,300 | 1.42 | 1.54 | 1.42 | 0 | 0 | 0 |
26/09/2011 |
1.42
|
70,400 | 1.36 | 1.46 | 1.38 | 0 | 0 | 0 |
23/09/2011 |
1.36
|
36,600 | 1.38 | 1.46 | 1.36 | 0 | 0 | 0 |
22/09/2011 |
1.38
|
22,800 | 1.30 | 1.42 | 1.36 | 0 | 0 | 0 |
21/09/2011 |
1.30
|
4,800 | 1.28 | 1.38 | 1.28 | 0 | 0 | 0 |
20/09/2011 |
1.28
|
14,500 | 1.30 | 1.32 | 1.26 | 0 | 0 | 0 |
19/09/2011 |
1.30
|
78,500 | 1.30 | 1.34 | 1.20 | 0 | 0 | 0 |
16/09/2011 |
1.30
|
50,400 | 1.44 | 1.44 | 1.26 | 0 | 0 | 0 |
15/09/2011 |
1.44
|
29,600 | 1.34 | 1.44 | 1.36 | 0 | 0 | 0 |
14/09/2011 |
1.34
|
14,600 | 1.44 | 1.44 | 1.34 | 0 | 0 | 0 |
13/09/2011 |
1.44
|
25,600 | 1.40 | 1.44 | 1.40 | 0 | 0 | 0 |
12/09/2011 |
1.40
|
27,100 | 1.36 | 1.40 | 1.38 | 0 | 0 | 0 |
09/09/2011 |
1.36
|
1,000 | 1.34 | 1.36 | 1.36 | 0 | 0 | 0 |
08/09/2011 |
1.34
|
49,000 | 1.34 | 1.40 | 1.32 | 0 | 0 | 0 |
07/09/2011 |
1.34
|
32,400 | 1.22 | 1.34 | 1.28 | 0 | 0 | 0 |
06/09/2011 |
1.22
|
11,800 | 1.26 | 1.26 | 1.22 | 0 | 0 | 0 |
05/09/2011 |
1.26
|
18,700 | 1.32 | 1.44 | 1.26 | 0 | 0 | 0 |
01/09/2011 |
1.32
|
6,300 | 1.30 | 1.32 | 1.30 | 0 | 0 | 0 |
31/08/2011 |
1.30
|
4,400 | 1.30 | 1.34 | 1.30 | 0 | 0 | 0 |
30/08/2011 |
1.30
|
16,900 | 1.26 | 1.32 | 1.28 | 0 | 0 | 0 |
29/08/2011 |
1.26
|
7,300 | 1.20 | 1.32 | 1.26 | 0 | 0 | 0 |
26/08/2011 |
1.20
|
3,900 | 1.28 | 1.28 | 1.20 | 0 | 0 | 0 |
25/08/2011 |
1.28
|
5,200 | 1.24 | 1.34 | 1.28 | 0 | 0 | 0 |
24/08/2011 |
1.24
|
10,000 | 1.18 | 1.28 | 1.24 | 0 | 0 | 0 |
23/08/2011 |
1.18
|
12,900 | 1.20 | 1.20 | 1.14 | 0 | 0 | 0 |
22/08/2011 |
1.20
|
1,000 | 1.18 | 1.20 | 1.20 | 0 | 0 | 0 |
19/08/2011 |
1.18
|
9,400 | 1.18 | 1.18 | 1.16 | 0 | 0 | 0 |
18/08/2011 |
1.18
|
7,100 | 1.20 | 1.20 | 1.18 | 0 | 0 | 0 |
17/08/2011 |
1.20
|
100 | 1.16 | 1.20 | 1.20 | 0 | 0 | 0 |
16/08/2011 |
1.16
|
5,000 | 1.14 | 1.16 | 1.16 | 0 | 0 | 0 |
15/08/2011 |
1.14
|
12,100 | 1.14 | 1.24 | 1.14 | 0 | 0 | 0 |
12/08/2011 |
1.14
|
500 | 1.18 | 1.18 | 1.12 | 0 | 0 | 0 |
11/08/2011 |
1.18
|
7,300 | 1.10 | 1.18 | 1.18 | 0 | 0 | 0 |
10/08/2011 |
1.10
|
15,500 | 1.08 | 1.16 | 1.10 | 0 | 0 | 0 |
09/08/2011 |
1.08
|
15,800 | 1.10 | 1.10 | 1.06 | 0 | 0 | 0 |
08/08/2011 |
1.10
|
1,000 | 1.12 | 1.12 | 1.10 | 0 | 0 | 0 |
05/08/2011 |
1.12
|
2,000 | 1.18 | 1.18 | 1.12 | 0 | 0 | 0 |
04/08/2011 |
1.18
|
100 | 1.16 | 1.18 | 1.18 | 0 | 0 | 0 |
03/08/2011 |
1.16
|
8,700 | 1.12 | 1.16 | 1.12 | 0 | 0 | 0 |
02/08/2011 |
1.12
|
6,200 | 1.06 | 1.16 | 1.12 | 0 | 0 | 0 |
01/08/2011 |
1.06
|
7,600 | 1.10 | 1.10 | 1.06 | 0 | 0 | 0 |
29/07/2011 |
1.10
|
34,000 | 1.18 | 1.18 | 1.10 | 0 | 0 | 0 |
28/07/2011 |
1.18
|
10,300 | 1.14 | 1.18 | 1.18 | 0 | 0 | 0 |
27/07/2011 |
1.14
|
7,100 | 1.16 | 1.20 | 1.10 | 0 | 0 | 0 |
26/07/2011 |
1.16
|
0 | 1.10 | 1.16 | 1.16 | 0 | 0 | 0 |
25/07/2011 |
1.10
|
10,000 | 1.14 | 1.24 | 1.06 | 0 | 0 | 0 |
22/07/2011 |
1.14
|
8,300 | 1.22 | 1.22 | 1.14 | 0 | 0 | 0 |
21/07/2011 |
1.22
|
0 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 |
20/07/2011 |
1.22
|
1,100 | 1.20 | 1.22 | 1.14 | 0 | 0 | 0 |
19/07/2011 |
1.20
|
10,200 | 1.22 | 1.22 | 1.20 | 0 | 0 | 0 |
18/07/2011 |
1.22
|
200 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 |
15/07/2011 |
1.22
|
800 | 1.18 | 1.22 | 1.22 | 0 | 0 | 0 |
14/07/2011 |
1.18
|
1,100 | 1.26 | 1.26 | 1.18 | 0 | 0 | 0 |
13/07/2011 |
1.26
|
1,700 | 1.32 | 1.32 | 1.22 | 0 | 0 | 0 |
12/07/2011 |
1.32
|
6,700 | 1.20 | 1.32 | 1.20 | 0 | 0 | 0 |
11/07/2011 |
1.20
|
100 | 1.24 | 1.24 | 1.20 | 0 | 0 | 0 |
08/07/2011 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 |
07/07/2011 |
1.24
|
2,000 | 1.20 | 1.24 | 1.24 | 0 | 0 | 0 |
06/07/2011 |
1.20
|
100 | 1.24 | 1.24 | 1.20 | 0 | 0 | 0 |
05/07/2011 |
1.24
|
1,400 | 1.24 | 1.26 | 1.24 | 0 | 0 | 0 |
04/07/2011 |
1.24
|
100 | 1.20 | 1.24 | 1.24 | 0 | 0 | 0 |