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) |
-0.44 | -2.92% | 212,961,100 | -7,187,408 | -110.3 |
14.10
15.18
14.60
|
2 tháng
(2024-07-22) |
-0.87 | -5.65% | 401,016,300 | -5,244,610 | -78.3 |
13.73
15.47
14.60
|
3 tháng
(2024-06-21) |
-1.07 | -6.81% | 645,048,000 | -28,693,103 | -458.6 |
13.73
16.15
14.60
|
6 tháng
(2024-03-25) |
-5.75 | -28.24% | 1,765,825,400 | -123,482,295 | -2,381.4 |
13.73
20.35
14.60
|
12 tháng
(2023-09-25) |
-3.24 | -18.16% | 4,970,912,800 | -140,998,262 | -2,778.6 |
13.73
20.64
14.60
|
24 tháng
(2022-09-30) |
-0.27 | -1.80% | 11,493,130,200 | -70,719,311 | -1,708.5 |
8.26
21.45
14.60
|
36 tháng
(2021-10-05) |
-2.49 | -14.57% | 14,597,960,600 | -99,377,891 | -2,409.3 |
8.26
29.55
14.60
|
60 tháng
(2019-10-16) |
11.83 | 427.53% | 16,146,410,426 | -146,400,995 | -3,557.4 |
2.15
29.55
14.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
1.05
|
1,882,100 | 1.05 | 1.06 | 1.04 | 0 | 0 | 0 |
18/11/2011 |
1.05
|
2,174,400 | 1.07 | 1.07 | 1.02 | 3,000 | 0 | 0.0 |
17/11/2011 |
1.07
|
2,312,900 | 1.11 | 1.11 | 1.06 | 0 | 0 | 0 |
16/11/2011 |
1.11
|
4,390,400 | 1.07 | 1.11 | 1.05 | 50,000 | 0 | 0.5 |
15/11/2011 |
1.07
|
2,519,100 | 1.04 | 1.07 | 1.04 | 35,000 | 0 | 0.3 |
14/11/2011 |
1.04
|
2,438,300 | 1.06 | 1.08 | 1.02 | 0 | 0 | 0 |
11/11/2011 |
1.06
|
1,785,900 | 1.08 | 1.10 | 1.06 | 15,000 | 0 | 0.1 |
10/11/2011 |
1.08
|
2,207,300 | 1.10 | 1.10 | 1.07 | 2,000 | 0 | 0.0 |
09/11/2011 |
1.10
|
1,615,400 | 1.13 | 1.13 | 1.09 | 0 | 0 | 0 |
08/11/2011 |
1.13
|
1,808,600 | 1.11 | 1.14 | 1.09 | 40,000 | 0 | 0.4 |
07/11/2011 |
1.11
|
3,481,800 | 1.13 | 1.14 | 1.09 | 42,000 | 29,900 | 0.1 |
04/11/2011 |
1.13
|
2,647,000 | 1.17 | 1.19 | 1.12 | 0 | 280,100 | -2.9 |
03/11/2011 |
1.17
|
2,190,100 | 1.18 | 1.19 | 1.14 | 5,000 | 10,000 | -0.1 |
02/11/2011 |
1.18
|
3,477,000 | 1.24 | 1.24 | 1.17 | 10,000 | 24,000 | -0.2 |
01/11/2011 |
1.24
|
5,352,200 | 1.25 | 1.29 | 1.22 | 600 | 0 | 0.0 |
31/10/2011 |
1.25
|
5,382,900 | 1.20 | 1.25 | 1.22 | 309,100 | 20,000 | 3.3 |
28/10/2011 |
1.20
|
3,125,800 | 1.12 | 1.20 | 1.13 | 21,000 | 0 | 0.2 |
27/10/2011 |
1.12
|
1,465,100 | 1.11 | 1.13 | 1.11 | 0 | 0 | 0 |
26/10/2011 |
1.11
|
934,600 | 1.11 | 1.12 | 1.09 | 40,000 | 0 | 0.4 |
25/10/2011 |
1.11
|
1,398,900 | 1.13 | 1.14 | 1.10 | 36,000 | 0 | 0.4 |
24/10/2011 |
1.13
|
2,650,100 | 1.17 | 1.19 | 1.12 | 40,000 | 0 | 0.4 |
21/10/2011 |
1.17
|
2,835,600 | 1.09 | 1.17 | 1.09 | 24,000 | 0 | 0.2 |
20/10/2011 |
1.09
|
1,345,600 | 1.11 | 1.12 | 1.09 | 0 | 0 | 0 |
19/10/2011 |
1.11
|
2,209,500 | 1.07 | 1.12 | 1.07 | 1,000 | 0 | 0.0 |
18/10/2011 |
1.07
|
2,449,500 | 1.09 | 1.09 | 1.05 | 0 | 0 | 0 |
17/10/2011 |
1.09
|
1,816,600 | 1.13 | 1.13 | 1.09 | 0 | 0 | 0 |
14/10/2011 |
1.13
|
1,429,600 | 1.14 | 1.16 | 1.12 | 0 | 0 | 0 |
13/10/2011 |
1.14
|
2,746,700 | 1.16 | 1.18 | 1.11 | 0 | 0 | 0 |
12/10/2011 |
1.16
|
5,071,800 | 1.23 | 1.23 | 1.16 | 0 | 10,000 | -0.1 |
11/10/2011 |
1.23
|
1,528,000 | 1.21 | 1.26 | 1.21 | 30,000 | 20,000 | 0.1 |
10/10/2011 |
1.21
|
1,681,100 | 1.24 | 1.25 | 1.20 | 100 | 0 | 0.0 |
07/10/2011 |
1.24
|
2,898,400 | 1.30 | 1.31 | 1.23 | 10,000 | 12,000 | -0.0 |
06/10/2011 |
1.30
|
3,784,200 | 1.21 | 1.30 | 1.21 | 120,000 | 0 | 1.4 |
05/10/2011 |
1.21
|
2,671,500 | 1.22 | 1.24 | 1.19 | 10,000 | 50,000 | -0.4 |
04/10/2011 |
1.22
|
2,329,700 | 1.19 | 1.23 | 1.17 | 0 | 0 | 0 |
03/10/2011 |
1.19
|
3,060,600 | 1.25 | 1.25 | 1.17 | 20,000 | 252,300 | -2.5 |
30/09/2011 |
1.25
|
2,913,800 | 1.28 | 1.29 | 1.23 | 20,000 | 100,000 | -0.9 |
29/09/2011 |
1.28
|
5,278,400 | 1.33 | 1.34 | 1.26 | 18,000 | 102,000 | -1.0 |
28/09/2011 |
1.33
|
3,142,900 | 1.34 | 1.38 | 1.33 | 2,900 | 150,000 | -1.7 |
27/09/2011 |
1.34
|
2,811,900 | 1.35 | 1.39 | 1.33 | 200,000 | 150,000 | 0.6 |
26/09/2011 |
1.35
|
2,356,800 | 1.41 | 1.43 | 1.35 | 0 | 0 | 0 |
23/09/2011 |
1.41
|
3,105,600 | 1.42 | 1.43 | 1.37 | 0 | 3,000 | -0.0 |
22/09/2011 |
1.42
|
4,581,400 | 1.37 | 1.44 | 1.36 | 79,600 | 0 | 1.0 |
21/09/2011 |
1.37
|
3,550,200 | 1.34 | 1.39 | 1.33 | 2,000 | 170,000 | -2.1 |
20/09/2011 |
1.34
|
2,332,400 | 1.41 | 1.42 | 1.34 | 0 | 50,000 | -0.6 |
19/09/2011 |
1.41
|
3,209,500 | 1.36 | 1.42 | 1.34 | 130,700 | 0 | 1.7 |
16/09/2011 |
1.36
|
3,763,900 | 1.39 | 1.39 | 1.33 | 390,000 | 0 | 4.9 |
15/09/2011 |
1.39
|
3,895,800 | 1.41 | 1.42 | 1.34 | 3,000 | 19,500 | -0.2 |
14/09/2011 |
1.41
|
5,569,700 | 1.47 | 1.50 | 1.41 | 0 | 12,300 | -0.2 |
13/09/2011 |
1.47
|
4,673,100 | 1.49 | 1.55 | 1.46 | 100,000 | 50,000 | 0.7 |
12/09/2011 |
1.49
|
5,511,200 | 1.47 | 1.51 | 1.41 | 100,000 | 20,000 | 1.1 |
09/09/2011 |
1.47
|
4,235,900 | 1.47 | 1.53 | 1.44 | 213,500 | 0 | 2.9 |
08/09/2011 |
1.47
|
5,828,000 | 1.43 | 1.51 | 1.44 | 35,000 | 0 | 0.5 |
07/09/2011 |
1.43
|
4,599,200 | 1.36 | 1.43 | 1.36 | 263,600 | 250,000 | 0.2 |
06/09/2011 |
1.36
|
3,618,400 | 1.36 | 1.37 | 1.32 | 70,000 | 0 | 0.9 |
05/09/2011 |
1.36
|
4,446,300 | 1.46 | 1.46 | 1.35 | 14,100 | 0 | 0.2 |
01/09/2011 |
1.46
|
5,347,100 | 1.41 | 1.47 | 1.38 | 185,700 | 10,300 | 2.3 |
31/08/2011 |
1.41
|
8,768,000 | 1.36 | 1.45 | 1.35 | 270,000 | 5,000 | 3.5 |
30/08/2011 |
1.36
|
6,428,600 | 1.30 | 1.36 | 1.34 | 0 | 0 | 0 |
29/08/2011 |
1.30
|
4,326,600 | 1.22 | 1.30 | 1.24 | 0 | 0 | 0 |
26/08/2011 |
1.22
|
3,387,900 | 1.24 | 1.26 | 1.20 | 0 | 0 | 0 |
25/08/2011 |
1.24
|
5,299,700 | 1.22 | 1.25 | 1.18 | 1,000 | 0 | 0.0 |
24/08/2011 |
1.22
|
5,070,600 | 1.23 | 1.31 | 1.19 | 5,000 | 800 | 0.0 |
23/08/2011 |
1.23
|
7,633,900 | 1.18 | 1.25 | 1.20 | 170,300 | 23,900 | 1.7 |
22/08/2011 |
1.18
|
1,815,300 | 1.12 | 1.18 | 1.11 | 30,000 | 0 | 0.3 |
19/08/2011 |
1.12
|
5,998,100 | 1.08 | 1.14 | 1.05 | 10,000 | 0 | 0.1 |
18/08/2011 |
1.08
|
4,576,500 | 1.04 | 1.08 | 1.05 | 0 | 0 | 0 |
17/08/2011 |
1.04
|
3,652,300 | 0.97 | 1.04 | 0.98 | 0 | 0 | 0 |
16/08/2011 |
0.97
|
1,041,900 | 0.95 | 0.99 | 0.96 | 20,000 | 40,000 | -0.2 |
15/08/2011 |
0.95
|
909,600 | 0.96 | 0.97 | 0.94 | 0 | 40,000 | -0.4 |
12/08/2011 |
0.96
|
1,660,900 | 0.95 | 0.98 | 0.95 | 0 | 0 | 0 |
11/08/2011 |
0.95
|
1,858,500 | 0.98 | 0.98 | 0.93 | 0 | 0 | 0 |
10/08/2011 |
0.98
|
2,232,400 | 0.95 | 1.00 | 0.95 | 0 | 0 | 0 |
09/08/2011 |
0.95
|
2,225,300 | 0.99 | 0.99 | 0.95 | 0 | 0 | 0 |
08/08/2011 |
0.99
|
1,495,300 | 1.02 | 1.04 | 0.99 | 0 | 0 | 0 |
05/08/2011 |
1.02
|
2,769,800 | 1.04 | 1.07 | 0.99 | 80,000 | 0 | 0.8 |
04/08/2011 |
1.04
|
2,640,800 | 0.98 | 1.04 | 0.98 | 0 | 60,700 | -0.6 |
03/08/2011 |
0.98
|
1,525,800 | 0.98 | 1.01 | 0.94 | 0 | 0 | 0 |
02/08/2011 |
0.98
|
2,252,900 | 1.04 | 1.04 | 0.98 | 0 | 0 | 0 |
01/08/2011 |
1.04
|
1,008,200 | 1.07 | 1.08 | 1.02 | 100 | 0 | 0.0 |
29/07/2011 |
1.07
|
1,367,600 | 1.09 | 1.10 | 1.06 | 0 | 0 | 0 |
28/07/2011 |
1.09
|
813,900 | 1.09 | 1.12 | 1.09 | 0 | 0 | 0 |
27/07/2011 |
1.09
|
1,102,300 | 1.09 | 1.11 | 1.08 | 0 | 0 | 0 |
26/07/2011 |
1.09
|
932,600 | 1.09 | 1.12 | 1.09 | 800 | 0 | 0.0 |
25/07/2011 |
1.09
|
1,127,000 | 1.11 | 1.12 | 1.09 | 1,000 | 1,300 | -0.0 |
22/07/2011 |
1.11
|
783,000 | 1.11 | 1.12 | 1.10 | 0 | 0 | 0 |
21/07/2011 |
1.11
|
1,433,900 | 1.14 | 1.16 | 1.10 | 0 | 0 | 0 |
20/07/2011 |
1.14
|
2,244,600 | 1.10 | 1.16 | 1.09 | 0 | 0 | 0 |
19/07/2011 |
1.10
|
1,333,900 | 1.11 | 1.11 | 1.08 | 4,300 | 0 | 0.0 |
18/07/2011 |
1.11
|
1,119,700 | 1.12 | 1.12 | 1.10 | 0 | 0 | 0 |
15/07/2011 |
1.12
|
1,053,200 | 1.16 | 1.16 | 1.12 | 0 | 0 | 0 |
14/07/2011 |
1.16
|
1,421,100 | 1.14 | 1.18 | 1.13 | 2,000 | 0 | 0.0 |
13/07/2011 |
1.14
|
1,757,400 | 1.16 | 1.20 | 1.14 | 0 | 0 | 0 |
12/07/2011 |
1.16
|
1,760,700 | 1.12 | 1.17 | 1.10 | 0 | 0 | 0 |
11/07/2011 |
1.12
|
1,260,100 | 1.16 | 1.16 | 1.11 | 0 | 0 | 0 |
08/07/2011 |
1.16
|
1,524,000 | 1.18 | 1.19 | 1.14 | 2,100 | 0 | 0.0 |
07/07/2011 |
1.18
|
1,670,400 | 1.19 | 1.22 | 1.16 | 100 | 0 | 0.0 |
06/07/2011 |
1.19
|
2,921,600 | 1.21 | 1.25 | 1.18 | 0 | 30,000 | -0.3 |
05/07/2011 |
1.21
|
2,264,100 | 1.16 | 1.21 | 1.11 | 0 | 20,000 | -0.2 |
04/07/2011 |
1.16
|
1,701,200 | 1.12 | 1.16 | 1.11 | 100 | 0 | 0.0 |