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) |
1.20 | 7.23% | 201,100 | 0 | 0 |
16.60
18.10
17.80
|
2 tháng
(2024-07-22) |
-0.30 | -1.66% | 370,600 | -24,300 | -0.4 |
16.60
18.90
17.80
|
3 tháng
(2024-06-21) |
-0.20 | -1.11% | 704,300 | -39,300 | -0.7 |
16.60
21.50
17.80
|
6 tháng
(2024-03-25) |
0.10 | 0.56% | 1,002,200 | -39,220 | -0.7 |
16
21.50
17.80
|
12 tháng
(2023-09-25) |
1.86 | 11.69% | 1,544,200 | -43,567 | -0.7 |
13.40
21.50
17.80
|
24 tháng
(2022-09-30) |
-0.71 | -3.85% | 4,934,378 | -59,666 | -1.0 |
13.40
21.50
17.80
|
36 tháng
(2021-10-05) |
2.87 | 19.25% | 11,221,219 | -107,776 | -2.0 |
13.40
24.72
17.80
|
60 tháng
(2019-10-16) |
10.37 | 139.60% | 25,790,101 | -135,866 | -2.2 |
6.70
24.72
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
1.15
|
2,000 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
22/11/2011 |
1.15
|
2,000 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
21/11/2011 |
1.15
|
900 | 1.19 | 1.19 | 1.15 | 0 | 0 | 0 |
18/11/2011 |
1.19
|
4,000 | 1.23 | 1.23 | 1.19 | 0 | 0 | 0 |
17/11/2011 |
1.23
|
4,200 | 1.25 | 1.25 | 1.23 | 0 | 0 | 0 |
16/11/2011 |
1.25
|
400 | 1.29 | 1.29 | 1.25 | 0 | 0 | 0 |
15/11/2011 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 |
14/11/2011 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 |
11/11/2011 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 |
10/11/2011 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 |
09/11/2011 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 |
08/11/2011 |
1.29
|
1,000 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 |
07/11/2011 |
1.29
|
500 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 |
04/11/2011 |
1.29
|
2,100 | 1.37 | 1.37 | 1.29 | 0 | 0 | 0 |
03/11/2011 |
1.37
|
0 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 |
02/11/2011 |
1.37
|
100 | 1.29 | 1.37 | 1.37 | 0 | 0 | 0 |
01/11/2011 |
1.29
|
9,400 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 |
31/10/2011 |
1.35
|
800 | 1.35 | 1.37 | 1.35 | 0 | 0 | 0 |
28/10/2011 |
1.35
|
0 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 |
27/10/2011 |
1.35
|
0 | 1.33 | 1.35 | 1.35 | 0 | 0 | 0 |
26/10/2011 |
1.33
|
600 | 1.40 | 1.40 | 1.33 | 0 | 0 | 0 |
25/10/2011 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
24/10/2011 |
1.40
|
700 | 1.48 | 1.48 | 1.40 | 0 | 0 | 0 |
21/10/2011 |
1.48
|
300 | 1.48 | 1.50 | 1.48 | 0 | 0 | 0 |
20/10/2011 |
1.48
|
100 | 1.40 | 1.48 | 1.48 | 0 | 0 | 0 |
19/10/2011 |
1.40
|
400 | 1.42 | 1.42 | 1.40 | 0 | 0 | 0 |
18/10/2011 |
1.42
|
1,900 | 1.44 | 1.44 | 1.40 | 0 | 0 | 0 |
17/10/2011 |
1.44
|
3,200 | 1.48 | 1.48 | 1.44 | 0 | 0 | 0 |
14/10/2011 |
1.48
|
500 | 1.50 | 1.50 | 1.48 | 0 | 0 | 0 |
13/10/2011 |
1.50
|
21,000 | 1.52 | 1.52 | 1.50 | 0 | 0 | 0 |
12/10/2011 |
1.52
|
2,500 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 |
11/10/2011 |
1.52
|
20,200 | 1.56 | 1.56 | 1.52 | 0 | 0 | 0 |
10/10/2011 |
1.56
|
100 | 1.54 | 1.56 | 1.56 | 0 | 0 | 0 |
07/10/2011 |
1.54
|
0 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 |
06/10/2011 |
1.54
|
0 | 1.52 | 1.54 | 1.54 | 0 | 0 | 0 |
05/10/2011 |
1.52
|
300 | 1.52 | 1.60 | 1.52 | 100 | 0 | 0.0 |
04/10/2011 |
1.52
|
100 | 1.54 | 1.54 | 1.52 | 0 | 0 | 0 |
03/10/2011 |
1.54
|
0 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 |
30/09/2011 |
1.54
|
200 | 1.56 | 1.56 | 1.54 | 0 | 0 | 0 |
29/09/2011 |
1.56
|
4,900 | 1.54 | 1.56 | 1.54 | 0 | 0 | 0 |
28/09/2011 |
1.54
|
0 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 |
27/09/2011 |
1.54
|
300 | 1.56 | 1.56 | 1.54 | 0 | 0 | 0 |
26/09/2011 |
1.56
|
6,300 | 1.60 | 1.60 | 1.54 | 0 | 0 | 0 |
23/09/2011 |
1.60
|
1,300 | 1.56 | 1.60 | 1.46 | 0 | 0 | 0 |
22/09/2011 |
1.56
|
2,000 | 1.56 | 1.56 | 1.48 | 0 | 0 | 0 |
21/09/2011 |
1.56
|
400 | 1.58 | 1.64 | 1.56 | 0 | 0 | 0 |
20/09/2011 |
1.58
|
5,100 | 1.62 | 1.66 | 1.58 | 0 | 0 | 0 |
19/09/2011 |
1.62
|
200 | 1.58 | 1.62 | 1.62 | 0 | 0 | 0 |
16/09/2011 |
1.58
|
700 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
15/09/2011 |
1.58
|
4,900 | 1.64 | 1.64 | 1.58 | 0 | 0 | 0 |
14/09/2011 |
1.64
|
600 | 1.62 | 1.64 | 1.62 | 0 | 0 | 0 |
13/09/2011 |
1.62
|
6,000 | 1.62 | 1.62 | 1.60 | 0 | 0 | 0 |
12/09/2011 |
1.62
|
2,000 | 1.60 | 1.62 | 1.62 | 0 | 0 | 0 |
09/09/2011 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
08/09/2011 |
1.60
|
300 | 1.64 | 1.64 | 1.60 | 0 | 0 | 0 |
07/09/2011 |
1.64
|
2,500 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
06/09/2011 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
05/09/2011 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
01/09/2011 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
31/08/2011 |
1.64
|
2,200 | 1.64 | 1.68 | 1.64 | 0 | 0 | 0 |
30/08/2011 |
1.64
|
7,100 | 1.58 | 1.68 | 1.64 | 0 | 0 | 0 |
29/08/2011 |
1.58
|
1,100 | 1.52 | 1.62 | 1.58 | 0 | 0 | 0 |
26/08/2011 |
1.52
|
1,000 | 1.46 | 1.52 | 1.48 | 0 | 0 | 0 |
25/08/2011 |
1.46
|
0 | 1.50 | 1.46 | 1.46 | 0 | 0 | 0 |
24/08/2011 |
1.50
|
1,100 | 1.46 | 1.50 | 1.46 | 0 | 0 | 0 |
23/08/2011 |
1.46
|
0 | 1.48 | 1.46 | 1.46 | 0 | 0 | 0 |
22/08/2011 |
1.48
|
800 | 1.48 | 1.48 | 1.40 | 0 | 0 | 0 |
19/08/2011 |
1.48
|
1,400 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 |
18/08/2011 |
1.48
|
2,000 | 1.46 | 1.48 | 1.48 | 0 | 0 | 0 |
17/08/2011 |
1.46
|
0 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
16/08/2011 |
1.46
|
100 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
15/08/2011 |
1.46
|
0 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
12/08/2011 |
1.46
|
100 | 1.42 | 1.46 | 1.46 | 0 | 0 | 0 |
11/08/2011 |
1.42
|
300 | 1.46 | 1.46 | 1.39 | 0 | 0 | 0 |
10/08/2011 |
1.46
|
0 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
09/08/2011 |
1.46
|
12,000 | 1.56 | 1.56 | 1.46 | 0 | 0 | 0 |
08/08/2011 |
1.56
|
13,000 | 1.66 | 1.66 | 1.56 | 0 | 0 | 0 |
05/08/2011 |
1.66
|
1,500 | 1.78 | 1.78 | 1.66 | 0 | 0 | 0 |
04/08/2011 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 |
03/08/2011 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 |
02/08/2011 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 |
01/08/2011 |
1.78
|
600 | 1.84 | 1.84 | 1.78 | 0 | 0 | 0 |
29/07/2011 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 |
28/07/2011 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 |
27/07/2011 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 |
26/07/2011 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 |
25/07/2011 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 |
22/07/2011 |
1.84
|
100 | 1.78 | 1.84 | 1.84 | 0 | 0 | 0 |
21/07/2011 |
1.78
|
0 | 1.74 | 1.78 | 1.78 | 0 | 0 | 0 |
20/07/2011 |
1.74
|
400 | 1.86 | 1.88 | 1.74 | 0 | 0 | 0 |
19/07/2011 |
1.86
|
200 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 |
18/07/2011 |
1.86
|
200 | 1.92 | 1.92 | 1.86 | 0 | 0 | 0 |
15/07/2011 |
1.92
|
100 | 1.84 | 1.92 | 1.92 | 0 | 0 | 0 |
14/07/2011 |
1.84
|
100 | 1.82 | 1.84 | 1.84 | 0 | 0 | 0 |
13/07/2011 |
1.82
|
200 | 1.72 | 1.82 | 1.82 | 0 | 0 | 0 |
12/07/2011 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
11/07/2011 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
08/07/2011 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
07/07/2011 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
06/07/2011 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |