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) |
3.50 | 5.11% | 672,900 | -13,670 | -1.0 |
68.10
72
72
|
2 tháng
(2024-07-22) |
1 | 1.41% | 2,437,500 | -55,790 | -3.8 |
64.10
72
72
|
3 tháng
(2024-06-21) |
20 | 38.46% | 5,565,600 | -105,190 | -7.7 |
51.70
74
72
|
6 tháng
(2024-03-25) |
46 | 176.92% | 13,549,600 | -212,090 | -10.8 |
25.90
74
72
|
12 tháng
(2023-09-25) |
51.72 | 255.07% | 28,708,900 | 1,185,034 | 28.6 |
19
74
72
|
24 tháng
(2022-09-30) |
58.54 | 434.72% | 42,371,047 | 1,185,745 | 28.5 |
12.85
74
72
|
36 tháng
(2021-10-05) |
56.34 | 359.68% | 44,836,256 | 889,460 | 15.4 |
12.85
74
72
|
60 tháng
(2019-10-16) |
56.77 | 372.88% | 56,868,521 | 1,025,180 | 23.3 |
12.85
74
72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2011 |
1.10
|
1,600 | 1.04 | 1.11 | 1.10 | 0 | 0 | 0 |
04/07/2011 |
1.04
|
200 | 1.09 | 1.09 | 1.04 | 0 | 0 | 0 |
01/07/2011 |
1.09
|
2,200 | 1.09 | 1.16 | 1.09 | 0 | 0 | 0 |
30/06/2011 |
1.09
|
0 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 |
29/06/2011 |
1.09
|
100 | 1.02 | 1.09 | 1.09 | 0 | 0 | 0 |
28/06/2011 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
27/06/2011 |
1.02
|
300 | 1.12 | 1.12 | 1.02 | 0 | 0 | 0 |
24/06/2011 |
1.12
|
700 | 1.05 | 1.12 | 1.02 | 0 | 0 | 0 |
23/06/2011 |
1.05
|
0 | 1.10 | 1.05 | 1.05 | 0 | 0 | 0 |
22/06/2011 |
1.10
|
900 | 1.06 | 1.10 | 1.04 | 0 | 0 | 0 |
21/06/2011 |
1.06
|
1,600 | 1.02 | 1.08 | 1.06 | 0 | 0 | 0 |
20/06/2011 |
1.02
|
600 | 1.08 | 1.08 | 1.01 | 0 | 0 | 0 |
17/06/2011 |
1.08
|
100 | 1.10 | 1.10 | 1.08 | 0 | 0 | 0 |
16/06/2011 |
1.10
|
100 | 1.16 | 1.16 | 1.10 | 0 | 0 | 0 |
15/06/2011 |
1.16
|
400 | 1.23 | 1.23 | 1.14 | 0 | 0 | 0 |
14/06/2011 |
1.23
|
5,200 | 1.15 | 1.23 | 1.08 | 0 | 0 | 0 |
13/06/2011 |
1.15
|
100 | 1.08 | 1.15 | 1.15 | 0 | 0 | 0 |
10/06/2011 |
1.08
|
2,000 | 1.14 | 1.14 | 1.08 | 0 | 0 | 0 |
09/06/2011 |
1.14
|
7,700 | 1.15 | 1.22 | 1.14 | 0 | 0 | 0 |
08/06/2011 |
1.15
|
4,600 | 1.12 | 1.15 | 1.10 | 0 | 0 | 0 |
07/06/2011 |
1.12
|
300 | 1.06 | 1.12 | 1.08 | 0 | 0 | 0 |
06/06/2011 |
1.06
|
700 | 1.11 | 1.18 | 1.06 | 0 | 0 | 0 |
03/06/2011 |
1.11
|
100 | 1.12 | 1.12 | 1.11 | 0 | 0 | 0 |
02/06/2011 |
1.12
|
400 | 1.09 | 1.12 | 1.12 | 0 | 0 | 0 |
01/06/2011 |
1.09
|
300 | 1.02 | 1.09 | 1.04 | 0 | 0 | 0 |
31/05/2011 |
1.02
|
100 | 1.08 | 1.08 | 1.02 | 0 | 0 | 0 |
30/05/2011 |
1.08
|
17,400 | 1.12 | 1.14 | 1.08 | 0 | 0 | 0 |
27/05/2011 |
1.12
|
1,600 | 1.05 | 1.12 | 1.08 | 0 | 0 | 0 |
26/05/2011 |
1.05
|
25,000 | 1.12 | 1.12 | 1.05 | 0 | 0 | 0 |
25/05/2011 |
1.12
|
200 | 1.20 | 1.20 | 1.12 | 0 | 0 | 0 |
24/05/2011 |
1.20
|
2,400 | 1.24 | 1.24 | 1.19 | 0 | 0 | 0 |
23/05/2011 |
1.24
|
1,300 | 1.33 | 1.33 | 1.24 | 0 | 0 | 0 |
20/05/2011 |
1.33
|
800 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
19/05/2011 |
1.33
|
500 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
18/05/2011 |
1.33
|
800 | 1.33 | 1.33 | 1.32 | 0 | 0 | 0 |
17/05/2011 |
1.33
|
1,600 | 1.34 | 1.34 | 1.33 | 0 | 0 | 0 |
16/05/2011 |
1.34
|
100 | 1.39 | 1.39 | 1.34 | 0 | 0 | 0 |
13/05/2011 |
1.39
|
200 | 1.37 | 1.39 | 1.39 | 0 | 0 | 0 |
12/05/2011 |
1.37
|
6,000 | 1.39 | 1.39 | 1.35 | 0 | 0 | 0 |
11/05/2011 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
10/05/2011 |
1.39
|
5,900 | 1.37 | 1.39 | 1.38 | 0 | 0 | 0 |
09/05/2011 |
1.37
|
6,900 | 1.33 | 1.37 | 1.35 | 0 | 0 | 0 |
06/05/2011 |
1.33
|
11,600 | 1.33 | 1.35 | 1.33 | 0 | 0 | 0 |
05/05/2011 |
1.33
|
2,500 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
04/05/2011 |
1.33
|
2,000 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
29/04/2011 |
1.33
|
1,100 | 1.31 | 1.33 | 1.31 | 0 | 0 | 0 |
28/04/2011 |
1.31
|
800 | 1.33 | 1.33 | 1.29 | 0 | 300 | -0.0 |
27/04/2011 |
1.33
|
11,500 | 1.31 | 1.33 | 1.31 | 0 | 0 | 0 |
26/04/2011 |
1.31
|
14,200 | 1.31 | 1.33 | 1.31 | 0 | 0 | 0 |
25/04/2011 |
1.31
|
0 | 1.24 | 1.31 | 1.31 | 0 | 0 | 0 |
22/04/2011 |
1.24
|
3,800 | 1.33 | 1.33 | 1.24 | 0 | 0 | 0 |
21/04/2011 |
1.33
|
3,500 | 1.33 | 1.33 | 1.29 | 0 | 0 | 0 |
20/04/2011 |
1.33
|
100 | 1.34 | 1.34 | 1.33 | 0 | 0 | 0 |
19/04/2011 |
1.34
|
1,800 | 1.32 | 1.34 | 1.33 | 0 | 0 | 0 |
18/04/2011 |
1.32
|
4,100 | 1.33 | 1.33 | 1.31 | 0 | 0 | 0 |
15/04/2011 |
1.33
|
2,500 | 1.34 | 1.34 | 1.33 | 0 | 0 | 0 |
14/04/2011 |
1.34
|
2,500 | 1.38 | 1.38 | 1.33 | 0 | 0 | 0 |
13/04/2011 |
1.38
|
2,400 | 1.45 | 1.45 | 1.33 | 0 | 0 | 0 |
08/04/2011 |
1.45
|
2,300 | 1.39 | 1.45 | 1.37 | 0 | 0 | 0 |
07/04/2011 |
1.39
|
1,100 | 1.51 | 1.51 | 1.37 | 0 | 0 | 0 |
06/04/2011 |
1.51
|
1,300 | 1.54 | 1.54 | 1.45 | 0 | 0 | 0 |
05/04/2011 |
1.54
|
400 | 1.46 | 1.54 | 1.42 | 0 | 0 | 0 |
04/04/2011 |
1.46
|
500 | 1.49 | 1.49 | 1.46 | 0 | 0 | 0 |
01/04/2011 |
1.49
|
700 | 1.46 | 1.56 | 1.49 | 0 | 0 | 0 |
31/03/2011 |
1.46
|
2,400 | 1.37 | 1.46 | 1.41 | 0 | 0 | 0 |
30/03/2011 |
1.37
|
15,300 | 1.45 | 1.49 | 1.37 | 0 | 0 | 0 |
29/03/2011 |
1.45
|
1,900 | 1.61 | 1.61 | 1.45 | 0 | 0 | 0 |
28/03/2011 |
1.61
|
1,500 | 1.61 | 1.62 | 1.51 | 0 | 0 | 0 |
25/03/2011 |
1.61
|
3,900 | 1.67 | 1.73 | 1.61 | 0 | 0 | 0 |
24/03/2011 |
1.67
|
8,000 | 1.61 | 1.79 | 1.67 | 0 | 0 | 0 |
23/03/2011 |
1.61
|
1,200 | 1.58 | 1.70 | 1.61 | 0 | 0 | 0 |
22/03/2011 |
1.58
|
2,900 | 1.56 | 1.64 | 1.58 | 0 | 0 | 0 |
21/03/2011 |
1.56
|
4,500 | 1.51 | 1.56 | 1.45 | 300 | 0 | 0.0 |
18/03/2011 |
1.51
|
3,000 | 1.44 | 1.51 | 1.42 | 0 | 0 | 0 |
17/03/2011 |
1.44
|
19,600 | 1.36 | 1.44 | 1.33 | 0 | 0 | 0 |
16/03/2011 |
1.36
|
3,200 | 1.41 | 1.41 | 1.31 | 0 | 0 | 0 |
15/03/2011 |
1.41
|
6,600 | 1.35 | 1.41 | 1.31 | 0 | 0 | 0 |
14/03/2011 |
1.35
|
10,500 | 1.48 | 1.48 | 1.33 | 0 | 0 | 0 |
11/03/2011 |
1.48
|
4,300 | 1.46 | 1.48 | 1.35 | 0 | 0 | 0 |
10/03/2011 |
1.46
|
5,100 | 1.48 | 1.48 | 1.33 | 0 | 0 | 0 |
09/03/2011 |
1.48
|
11,100 | 1.39 | 1.48 | 1.31 | 0 | 0 | 0 |
08/03/2011 |
1.39
|
5,600 | 1.34 | 1.39 | 1.38 | 0 | 0 | 0 |
07/03/2011 |
1.34
|
3,000 | 1.29 | 1.34 | 1.18 | 0 | 0 | 0 |
04/03/2011 |
1.29
|
1,200 | 1.34 | 1.34 | 1.24 | 0 | 0 | 0 |
03/03/2011 |
1.34
|
300 | 1.31 | 1.34 | 1.30 | 0 | 0 | 0 |
02/03/2011 |
1.31
|
10,700 | 1.43 | 1.43 | 1.31 | 0 | 0 | 0 |
01/03/2011 |
1.43
|
1,800 | 1.46 | 1.46 | 1.39 | 0 | 0 | 0 |
28/02/2011 |
1.46
|
7,600 | 1.54 | 1.54 | 1.37 | 0 | 0 | 0 |
25/02/2011 |
1.54
|
3,500 | 1.54 | 1.58 | 1.43 | 0 | 0 | 0 |
24/02/2011 |
1.54
|
1,500 | 1.51 | 1.54 | 1.47 | 0 | 0 | 0 |
23/02/2011 |
1.51
|
4,100 | 1.51 | 1.51 | 1.34 | 0 | 0 | 0 |
22/02/2011 |
1.51
|
1,100 | 1.59 | 1.59 | 1.41 | 0 | 0 | 0 |
21/02/2011 |
1.59
|
4,400 | 1.53 | 1.59 | 1.49 | 0 | 0 | 0 |
18/02/2011 |
1.53
|
13,200 | 1.58 | 1.68 | 1.49 | 0 | 0 | 0 |
17/02/2011 |
1.58
|
300 | 1.62 | 1.62 | 1.58 | 0 | 0 | 0 |
16/02/2011 |
1.62
|
3,100 | 1.62 | 1.72 | 1.61 | 0 | 0 | 0 |
15/02/2011 |
1.62
|
200 | 1.60 | 1.62 | 1.60 | 0 | 0 | 0 |
14/02/2011 |
1.60
|
900 | 1.59 | 1.60 | 1.57 | 0 | 0 | 0 |
11/02/2011 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
10/02/2011 |
1.59
|
1,000 | 1.61 | 1.61 | 1.59 | 0 | 0 | 0 |