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) |
0.05 | 0.32% | 183,400 | 75,700 | 1.2 |
15.75
16
15.90
|
2 tháng
(2024-07-22) |
-0.35 | -2.15% | 464,600 | 82,600 | 1.3 |
15.65
16.25
15.90
|
3 tháng
(2024-06-21) |
-0.05 | -0.31% | 942,000 | -105,470 | -1.7 |
15.65
16.25
15.90
|
6 tháng
(2024-03-25) |
0.14 | 0.90% | 2,809,900 | -675,373 | -11.4 |
15.58
16.58
15.90
|
12 tháng
(2023-09-25) |
0.51 | 3.29% | 4,508,500 | -1,394,446 | -23.3 |
14.44
16.58
15.90
|
24 tháng
(2022-09-30) |
2.54 | 18.97% | 6,814,200 | -1,412,056 | -22.3 |
12.75
16.58
15.90
|
36 tháng
(2021-10-05) |
1.66 | 11.68% | 16,911,900 | 424,694 | 10.2 |
12.75
16.58
15.90
|
60 tháng
(2019-10-16) |
9.50 | 148.53% | 38,223,300 | -420,986 | -3.4 |
6.06
16.58
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/06/2011 |
1.62
|
120 | 1.60 | 1.62 | 1.60 | 0 | 0 | 0 |
28/06/2011 |
1.60
|
4,110 | 1.64 | 1.64 | 1.60 | 0 | 0 | 0 |
27/06/2011 |
1.64
|
30 | 1.60 | 1.64 | 1.64 | 0 | 0 | 0 |
24/06/2011 |
1.60
|
1,000 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
23/06/2011 |
1.60
|
3,950 | 1.64 | 1.66 | 1.60 | 0 | 0 | 0 |
22/06/2011 |
1.64
|
2,350 | 1.57 | 1.64 | 1.62 | 0 | 0 | 0 |
21/06/2011 |
1.57
|
1,440 | 1.62 | 1.66 | 1.57 | 0 | 0 | 0 |
20/06/2011 |
1.62
|
1,750 | 1.60 | 1.62 | 1.57 | 0 | 0 | 0 |
17/06/2011 |
1.60
|
1,030 | 1.64 | 1.64 | 1.60 | 0 | 0 | 0 |
16/06/2011 |
1.64
|
4,900 | 1.60 | 1.66 | 1.60 | 0 | 0 | 0 |
15/06/2011 |
1.60
|
5,490 | 1.64 | 1.64 | 1.60 | 0 | 0 | 0 |
14/06/2011 |
1.64
|
27,350 | 1.71 | 1.78 | 1.64 | 0 | 0 | 0 |
13/06/2011 |
1.71
|
1,240 | 1.78 | 1.80 | 1.71 | 0 | 0 | 0 |
10/06/2011 |
1.78
|
170 | 1.73 | 1.78 | 1.73 | 0 | 0 | 0 |
09/06/2011 |
1.73
|
3,100 | 1.66 | 1.73 | 1.66 | 0 | 0 | 0 |
08/06/2011 |
1.66
|
6,420 | 1.71 | 1.75 | 1.66 | 0 | 0 | 0 |
07/06/2011 |
1.71
|
850 | 1.66 | 1.71 | 1.62 | 0 | 0 | 0 |
06/06/2011 |
1.66
|
2,910 | 1.73 | 1.75 | 1.66 | 0 | 0 | 0 |
03/06/2011 |
1.73
|
5,380 | 1.69 | 1.73 | 1.69 | 0 | 0 | 0 |
02/06/2011 |
1.69
|
9,480 | 1.69 | 1.73 | 1.66 | 0 | 0 | 0 |
01/06/2011 |
1.69
|
1,030 | 1.64 | 1.69 | 1.69 | 0 | 0 | 0 |
31/05/2011 |
1.64
|
8,540 | 1.57 | 1.64 | 1.51 | 0 | 0 | 0 |
30/05/2011 |
1.57
|
990 | 1.64 | 1.64 | 1.57 | 0 | 0 | 0 |
27/05/2011 |
1.64
|
1,550 | 1.62 | 1.64 | 1.55 | 0 | 0 | 0 |
26/05/2011 |
1.62
|
7,820 | 1.57 | 1.62 | 1.51 | 0 | 0 | 0 |
25/05/2011 |
1.57
|
4,590 | 1.64 | 1.64 | 1.57 | 0 | 0 | 0 |
24/05/2011 |
1.64
|
7,110 | 1.71 | 1.71 | 1.64 | 0 | 0 | 0 |
23/05/2011 |
1.71
|
4,500 | 1.80 | 1.80 | 1.71 | 0 | 0 | 0 |
20/05/2011 |
1.80
|
170 | 1.80 | 1.80 | 1.75 | 0 | 0 | 0 |
19/05/2011 |
1.80
|
20 | 1.80 | 1.80 | 1.71 | 0 | 0 | 0 |
18/05/2011 |
1.80
|
3,350 | 1.82 | 1.82 | 1.73 | 0 | 0 | 0 |
17/05/2011 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
16/05/2011 |
1.82
|
2,020 | 1.78 | 1.84 | 1.78 | 0 | 0 | 0 |
13/05/2011 |
1.78
|
7,670 | 1.71 | 1.78 | 1.71 | 0 | 0 | 0 |
12/05/2011 |
1.71
|
2,710 | 1.71 | 1.78 | 1.71 | 0 | 0 | 0 |
11/05/2011 |
1.71
|
6,510 | 1.80 | 1.80 | 1.71 | 0 | 0 | 0 |
10/05/2011 |
1.80
|
1,820 | 1.80 | 1.80 | 1.75 | 0 | 0 | 0 |
09/05/2011 |
1.80
|
400 | 1.78 | 1.80 | 1.73 | 0 | 0 | 0 |
06/05/2011 |
1.78
|
21,370 | 1.73 | 1.80 | 1.66 | 0 | 0 | 0 |
05/05/2011 |
1.73
|
520 | 1.80 | 1.84 | 1.71 | 0 | 0 | 0 |
04/05/2011 |
1.80
|
9,250 | 1.73 | 1.80 | 1.73 | 0 | 0 | 0 |
29/04/2011 |
1.73
|
6,530 | 1.66 | 1.73 | 1.69 | 0 | 0 | 0 |
28/04/2011 |
1.66
|
8,260 | 1.71 | 1.78 | 1.64 | 0 | 0 | 0 |
27/04/2011 |
1.71
|
1,370 | 1.78 | 1.82 | 1.71 | 0 | 0 | 0 |
26/04/2011 |
1.78
|
2,010 | 1.75 | 1.82 | 1.75 | 0 | 0 | 0 |
25/04/2011 |
1.75
|
5,590 | 1.84 | 1.87 | 1.75 | 0 | 0 | 0 |
22/04/2011 |
1.84
|
3,650 | 1.93 | 1.96 | 1.84 | 0 | 0 | 0 |
21/04/2011 |
1.93
|
2,510 | 2.02 | 2.09 | 1.93 | 0 | 0 | 0 |
20/04/2011 |
2.02
|
210 | 2.07 | 2.07 | 2.02 | 0 | 0 | 0 |
19/04/2011 |
2.07
|
310 | 2.00 | 2.07 | 1.98 | 0 | 0 | 0 |
18/04/2011 |
2.00
|
1,470 | 2.07 | 2.07 | 2.00 | 0 | 0 | 0 |
15/04/2011 |
2.07
|
7,020 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
14/04/2011 |
2.07
|
3,200 | 2.02 | 2.09 | 2.00 | 0 | 0 | 0 |
13/04/2011 |
2.02
|
710 | 2.05 | 2.11 | 2.02 | 0 | 0 | 0 |
08/04/2011 |
2.05
|
5,650 | 2.02 | 2.07 | 1.98 | 2,000 | 0 | 0.0 |
07/04/2011 |
2.02
|
20 | 1.98 | 2.02 | 2.02 | 0 | 0 | 0 |
06/04/2011 |
1.98
|
13,840 | 1.89 | 1.98 | 1.89 | 600 | 0 | 0.0 |
05/04/2011 |
1.89
|
3,240 | 1.96 | 2.00 | 1.89 | 0 | 0 | 0 |
04/04/2011 |
1.96
|
1,060 | 2.05 | 2.14 | 1.96 | 0 | 0 | 0 |
01/04/2011 |
2.05
|
3,590 | 2.11 | 2.16 | 2.05 | 0 | 0 | 0 |
31/03/2011 |
2.11
|
2,630 | 2.16 | 2.16 | 2.11 | 0 | 0 | 0 |
30/03/2011 |
2.16
|
8,170 | 2.16 | 2.16 | 2.09 | 0 | 0 | 0 |
29/03/2011 |
2.16
|
14,530 | 2.14 | 2.16 | 2.09 | 0 | 0 | 0 |
28/03/2011 |
2.14
|
5,690 | 2.11 | 2.20 | 2.11 | 0 | 0 | 0 |
25/03/2011 |
2.11
|
14,130 | 2.11 | 2.14 | 2.05 | 0 | 0 | 0 |
24/03/2011 |
2.11
|
1,570 | 2.18 | 2.25 | 2.09 | 0 | 0 | 0 |
23/03/2011 |
2.18
|
2,480 | 2.23 | 2.23 | 2.14 | 0 | 0 | 0 |
22/03/2011 |
2.23
|
370 | 2.25 | 2.25 | 2.20 | 0 | 0 | 0 |
21/03/2011 |
2.25
|
1,310 | 2.23 | 2.27 | 2.25 | 0 | 0 | 0 |
18/03/2011 |
2.23
|
4,530 | 2.18 | 2.27 | 2.11 | 0 | 0 | 0 |
17/03/2011 |
2.18
|
200 | 2.16 | 2.25 | 2.16 | 0 | 0 | 0 |
16/03/2011 |
2.16
|
2,130 | 2.14 | 2.16 | 2.09 | 0 | 0 | 0 |
15/03/2011 |
2.14
|
340 | 2.14 | 2.18 | 2.11 | 0 | 0 | 0 |
14/03/2011 |
2.14
|
5,010 | 2.25 | 2.25 | 2.14 | 0 | 0 | 0 |
11/03/2011 |
2.25
|
4,130 | 2.16 | 2.25 | 2.18 | 0 | 0 | 0 |
10/03/2011 |
2.16
|
11,310 | 2.07 | 2.16 | 2.07 | 0 | 0 | 0 |
09/03/2011 |
2.07
|
9,290 | 2.16 | 2.16 | 2.07 | 0 | 0 | 0 |
08/03/2011 |
2.16
|
5,800 | 2.16 | 2.20 | 2.07 | 0 | 0 | 0 |
07/03/2011 |
2.16
|
6,380 | 2.20 | 2.25 | 2.11 | 0 | 0 | 0 |
04/03/2011 |
2.20
|
2,660 | 2.20 | 2.25 | 2.11 | 0 | 0 | 0 |
03/03/2011 |
2.20
|
13,990 | 2.32 | 2.32 | 2.20 | 0 | 0 | 0 |
02/03/2011 |
2.32
|
8,800 | 2.43 | 2.43 | 2.32 | 0 | 0 | 0 |
01/03/2011 |
2.43
|
23,560 | 2.45 | 2.56 | 2.34 | 0 | 0 | 0 |
28/02/2011 |
2.45
|
12,870 | 2.56 | 2.65 | 2.45 | 0 | 0 | 0 |
25/02/2011 |
2.56
|
2,650 | 2.56 | 2.68 | 2.56 | 0 | 0 | 0 |
24/02/2011 |
2.56
|
1,370 | 2.59 | 2.70 | 2.56 | 0 | 0 | 0 |
23/02/2011 |
2.59
|
350 | 2.52 | 2.59 | 2.59 | 0 | 0 | 0 |
22/02/2011 |
2.52
|
15,130 | 2.63 | 2.68 | 2.52 | 0 | 0 | 0 |
21/02/2011 |
2.63
|
10,330 | 2.77 | 2.77 | 2.63 | 0 | 0 | 0 |
18/02/2011 |
2.77
|
5,400 | 2.86 | 2.86 | 2.77 | 0 | 0 | 0 |
17/02/2011 |
2.86
|
60 | 2.86 | 2.88 | 2.77 | 0 | 0 | 0 |
16/02/2011 |
2.86
|
8,950 | 2.88 | 2.88 | 2.77 | 0 | 0 | 0 |
15/02/2011 |
2.88
|
12,540 | 2.88 | 2.97 | 2.83 | 0 | 0 | 0 |
14/02/2011 |
2.88
|
12,040 | 2.86 | 2.92 | 2.83 | 6,320 | 0 | 0.1 |
11/02/2011 |
2.86
|
6,430 | 2.92 | 2.92 | 2.81 | 0 | 0 | 0 |
10/02/2011 |
2.92
|
10,610 | 2.92 | 2.92 | 2.81 | 0 | 0 | 0 |
09/02/2011 |
2.92
|
54,830 | 2.86 | 2.92 | 2.72 | 0 | 0 | 0 |
08/02/2011 |
2.86
|
5,820 | 2.86 | 2.99 | 2.86 | 0 | 0 | 0 |
28/01/2011 |
2.86
|
5,070 | 2.90 | 2.95 | 2.79 | 0 | 0 | 0 |
27/01/2011 |
2.90
|
22,160 | 2.90 | 2.92 | 2.77 | 0 | 0 | 0 |