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) |
-0.35 | -2.04% | 19,975,300 | -12,564 | -0.2 |
16.60
17.85
16.80
|
2 tháng
(2024-07-22) |
1.25 | 8.04% | 42,996,000 | 236,706 | 3.0 |
15.05
17.85
16.80
|
3 tháng
(2024-06-24) |
1.70 | 11.26% | 73,850,900 | 372,613 | 4.7 |
15.05
17.85
16.80
|
6 tháng
(2024-03-25) |
3.65 | 27.77% | 136,317,400 | 2,179,109 | 33.0 |
12.81
17.85
16.80
|
12 tháng
(2023-09-26) |
4.21 | 33.40% | 182,389,000 | 3,716,421 | 55.2 |
11.10
17.85
16.80
|
24 tháng
(2022-10-03) |
3.43 | 25.65% | 384,029,100 | 5,759,230 | 86.5 |
8.51
17.85
16.80
|
36 tháng
(2021-10-06) |
5.38 | 47.14% | 605,353,000 | 6,788,828 | 135.7 |
8.51
22.33
16.80
|
60 tháng
(2019-10-17) |
8.53 | 103.15% | 791,953,320 | 8,578,098 | 202.1 |
3.76
22.33
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2011 |
0.90
|
2,010 | 0.86 | 0.90 | 0.87 | 0 | 0 | 0 |
01/07/2011 |
0.86
|
68,400 | 0.88 | 0.88 | 0.85 | 0 | 0 | 0 |
30/06/2011 |
0.88
|
19,860 | 0.90 | 0.94 | 0.87 | 970 | 0 | 0.0 |
29/06/2011 |
0.90
|
4,450 | 0.94 | 0.97 | 0.90 | 30 | 0 | 0.0 |
28/06/2011 |
0.94
|
15,490 | 0.90 | 0.94 | 0.87 | 0 | 0 | 0 |
27/06/2011 |
0.90
|
410 | 0.86 | 0.90 | 0.83 | 0 | 0 | 0 |
24/06/2011 |
0.86
|
34,200 | 0.89 | 0.89 | 0.86 | 0 | 0 | 0 |
23/06/2011 |
0.89
|
2,290 | 0.92 | 0.92 | 0.89 | 0 | 0 | 0 |
22/06/2011 |
0.92
|
21,220 | 0.94 | 0.94 | 0.91 | 0 | 0 | 0 |
21/06/2011 |
0.94
|
2,000 | 0.90 | 0.94 | 0.87 | 0 | 0 | 0 |
20/06/2011 |
0.90
|
33,920 | 0.93 | 0.93 | 0.89 | 0 | 0 | 0 |
17/06/2011 |
0.93
|
2,910 | 0.96 | 1.00 | 0.93 | 0 | 0 | 0 |
16/06/2011 |
0.96
|
6,180 | 0.98 | 1.01 | 0.95 | 0 | 0 | 0 |
15/06/2011 |
0.98
|
22,950 | 1.03 | 1.03 | 0.98 | 0 | 0 | 0 |
14/06/2011 |
1.03
|
43,280 | 1.08 | 1.10 | 1.03 | 0 | 0 | 0 |
13/06/2011 |
1.08
|
1,130 | 1.08 | 1.10 | 1.08 | 0 | 0 | 0 |
10/06/2011 |
1.08
|
7,070 | 1.10 | 1.10 | 1.05 | 0 | 0 | 0 |
09/06/2011 |
1.10
|
600 | 1.10 | 1.10 | 1.05 | 0 | 0 | 0 |
08/06/2011 |
1.10
|
20 | 1.06 | 1.10 | 1.06 | 0 | 0 | 0 |
07/06/2011 |
1.06
|
10 | 1.02 | 1.06 | 1.06 | 0 | 0 | 0 |
06/06/2011 |
1.02
|
10,860 | 1.01 | 1.06 | 0.96 | 0 | 0 | 0 |
03/06/2011 |
1.01
|
9,500 | 1.06 | 1.10 | 1.01 | 0 | 0 | 0 |
02/06/2011 |
1.06
|
310 | 1.02 | 1.06 | 1.02 | 0 | 0 | 0 |
01/06/2011 |
1.02
|
900 | 1.03 | 1.03 | 1.02 | 0 | 0 | 0 |
31/05/2011 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 |
30/05/2011 |
1.03
|
60 | 1.00 | 1.03 | 1.03 | 0 | 0 | 0 |
27/05/2011 |
1.00
|
2,140 | 0.96 | 1.00 | 0.99 | 0 | 0 | 0 |
26/05/2011 |
0.96
|
5,470 | 1.01 | 1.04 | 0.96 | 0 | 0 | 0 |
25/05/2011 |
1.01
|
1,650 | 1.06 | 1.06 | 1.01 | 0 | 0 | 0 |
24/05/2011 |
1.06
|
2,510 | 1.11 | 1.15 | 1.06 | 0 | 0 | 0 |
23/05/2011 |
1.11
|
2,510 | 1.12 | 1.12 | 1.08 | 0 | 0 | 0 |
20/05/2011 |
1.12
|
2,010 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 |
19/05/2011 |
1.17
|
80 | 1.19 | 1.19 | 1.15 | 0 | 0 | 0 |
18/05/2011 |
1.19
|
20 | 1.15 | 1.19 | 1.19 | 0 | 0 | 0 |
17/05/2011 |
1.15
|
3,480 | 1.15 | 1.19 | 1.15 | 1,600 | 0 | 0.0 |
16/05/2011 |
1.15
|
10,430 | 1.15 | 1.20 | 1.15 | 400 | 0 | 0.0 |
13/05/2011 |
1.15
|
3,850 | 1.15 | 1.15 | 1.12 | 0 | 0 | 0 |
12/05/2011 |
1.15
|
450 | 1.21 | 1.21 | 1.15 | 0 | 0 | 0 |
11/05/2011 |
1.21
|
150 | 1.18 | 1.21 | 1.16 | 0 | 0 | 0 |
10/05/2011 |
1.18
|
750 | 1.14 | 1.18 | 1.16 | 0 | 0 | 0 |
09/05/2011 |
1.14
|
2,460 | 1.20 | 1.20 | 1.14 | 0 | 1,760 | -0.0 |
06/05/2011 |
1.20
|
20 | 1.26 | 1.26 | 1.20 | 0 | 0 | 0 |
05/05/2011 |
1.26
|
310 | 1.22 | 1.26 | 1.26 | 0 | 0 | 0 |
04/05/2011 |
1.22
|
510 | 1.19 | 1.24 | 1.20 | 0 | 0 | 0 |
29/04/2011 |
1.19
|
50 | 1.17 | 1.19 | 1.19 | 0 | 0 | 0 |
28/04/2011 |
1.17
|
1,520 | 1.22 | 1.26 | 1.17 | 0 | 0 | 0 |
27/04/2011 |
1.22
|
120 | 1.20 | 1.22 | 1.22 | 0 | 0 | 0 |
26/04/2011 |
1.20
|
3,740 | 1.18 | 1.20 | 1.14 | 0 | 0 | 0 |
25/04/2011 |
1.18
|
50 | 1.13 | 1.18 | 1.13 | 0 | 0 | 0 |
22/04/2011 |
1.13
|
10,610 | 1.17 | 1.17 | 1.13 | 0 | 0 | 0 |
21/04/2011 |
1.17
|
3,750 | 1.16 | 1.17 | 1.13 | 0 | 0 | 0 |
20/04/2011 |
1.16
|
3,230 | 1.20 | 1.20 | 1.14 | 0 | 0 | 0 |
19/04/2011 |
1.20
|
3,090 | 1.20 | 1.24 | 1.15 | 0 | 0 | 0 |
18/04/2011 |
1.20
|
148 | 1.20 | 1.25 | 1.15 | 0 | 0 | 0 |
15/04/2011 |
1.20
|
15,050 | 1.15 | 1.20 | 1.15 | 0 | 0 | 0 |
14/04/2011 |
1.15
|
1,950 | 1.19 | 1.23 | 1.15 | 0 | 0 | 0 |
13/04/2011 |
1.19
|
10 | 1.21 | 1.21 | 1.19 | 0 | 0 | 0 |
08/04/2011 |
1.21
|
790 | 1.22 | 1.27 | 1.21 | 0 | 0 | 0 |
07/04/2011 |
1.22
|
2,860 | 1.25 | 1.25 | 1.22 | 0 | 0 | 0 |
06/04/2011 |
1.25
|
2,960 | 1.21 | 1.27 | 1.19 | 0 | 0 | 0 |
05/04/2011 |
1.21
|
6,240 | 1.21 | 1.27 | 1.19 | 0 | 0 | 0 |
04/04/2011 |
1.21
|
2,600 | 1.21 | 1.22 | 1.20 | 0 | 0 | 0 |
01/04/2011 |
1.21
|
17,740 | 1.26 | 1.29 | 1.20 | 0 | 0 | 0 |
31/03/2011 |
1.26
|
27,860 | 1.27 | 1.27 | 1.25 | 0 | 0 | 0 |
30/03/2011 |
1.27
|
3,020 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 |
29/03/2011 |
1.27
|
3,130 | 1.30 | 1.30 | 1.27 | 0 | 0 | 0 |
28/03/2011 |
1.30
|
2,940 | 1.30 | 1.33 | 1.27 | 0 | 0 | 0 |
25/03/2011 |
1.30
|
1,550 | 1.32 | 1.32 | 1.30 | 0 | 0 | 0 |
24/03/2011 |
1.32
|
150 | 1.27 | 1.32 | 1.32 | 0 | 0 | 0 |
23/03/2011 |
1.27
|
1,090 | 1.30 | 1.33 | 1.27 | 0 | 0 | 0 |
22/03/2011 |
1.30
|
990 | 1.34 | 1.34 | 1.30 | 0 | 0 | 0 |
21/03/2011 |
1.34
|
160 | 1.35 | 1.37 | 1.30 | 0 | 0 | 0 |
18/03/2011 |
1.35
|
3,010 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 |
17/03/2011 |
1.35
|
17,560 | 1.35 | 1.40 | 1.31 | 17,000 | 0 | 0.2 |
16/03/2011 |
1.35
|
13,400 | 1.35 | 1.38 | 1.35 | 11,800 | 0 | 0.2 |
15/03/2011 |
1.35
|
10,040 | 1.32 | 1.37 | 1.28 | 5,000 | 0 | 0.1 |
14/03/2011 |
1.32
|
17,370 | 1.31 | 1.33 | 1.30 | 16,860 | 0 | 0.2 |
11/03/2011 |
1.31
|
3,300 | 1.34 | 1.35 | 1.31 | 2,200 | 0 | 0.0 |
10/03/2011 |
1.34
|
22,750 | 1.31 | 1.34 | 1.30 | 17,740 | 0 | 0.2 |
09/03/2011 |
1.31
|
8,800 | 1.31 | 1.31 | 1.26 | 7,000 | 0 | 0.1 |
08/03/2011 |
1.31
|
15,010 | 1.30 | 1.32 | 1.31 | 15,000 | 0 | 0.2 |
07/03/2011 |
1.30
|
9,600 | 1.26 | 1.30 | 1.27 | 9,060 | 0 | 0.1 |
04/03/2011 |
1.26
|
0 | 1.30 | 1.26 | 1.26 | 2,820 | 0 | 0.0 |
03/03/2011 |
1.30
|
9,600 | 1.30 | 1.33 | 1.25 | 7,960 | 0 | 0.1 |
02/03/2011 |
1.30
|
15,230 | 1.32 | 1.32 | 1.27 | 14,220 | 0 | 0.2 |
01/03/2011 |
1.32
|
12,520 | 1.33 | 1.33 | 1.27 | 12,000 | 0 | 0.2 |
28/02/2011 |
1.33
|
11,110 | 1.30 | 1.34 | 1.30 | 9,010 | 0 | 0.1 |
25/02/2011 |
1.30
|
16,280 | 1.26 | 1.30 | 1.26 | 15,780 | 0 | 0.2 |
24/02/2011 |
1.26
|
20,480 | 1.25 | 1.26 | 1.20 | 16,600 | 6,830 | 0.1 |
23/02/2011 |
1.25
|
8,110 | 1.21 | 1.26 | 1.25 | 5,480 | 0 | 0.1 |
22/02/2011 |
1.21
|
480 | 1.23 | 1.27 | 1.21 | 0 | 0 | 0 |
21/02/2011 |
1.23
|
25,530 | 1.29 | 1.35 | 1.23 | 0 | 9,500 | -0.1 |
18/02/2011 |
1.29
|
820 | 1.30 | 1.31 | 1.26 | 0 | 0 | 0 |
17/02/2011 |
1.30
|
14,980 | 1.30 | 1.31 | 1.27 | 14,140 | 700 | 0.2 |
16/02/2011 |
1.30
|
2,410 | 1.30 | 1.31 | 1.30 | 2,400 | 0 | 0.0 |
15/02/2011 |
1.30
|
3,980 | 1.30 | 1.35 | 1.29 | 0 | 1,500 | -0.0 |
14/02/2011 |
1.30
|
290 | 1.29 | 1.30 | 1.30 | 0 | 0 | 0 |
11/02/2011 |
1.29
|
120 | 1.30 | 1.30 | 1.29 | 0 | 0 | 0 |
10/02/2011 |
1.30
|
1,060 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
09/02/2011 |
1.30
|
1,270 | 1.34 | 1.34 | 1.30 | 200 | 0 | 0.0 |