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) |
0.40 | 3.88% | 3,100 | 100 | 0.0 |
9.90
10.70
10.70
|
2 tháng
(2024-07-22) |
0.30 | 2.88% | 8,000 | -400 | -0.0 |
9.60
10.70
10.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.73% | 21,300 | -4,900 | -0.1 |
9.60
11
10.70
|
6 tháng
(2024-03-25) |
-1.10 | -9.32% | 75,000 | -17,000 | -0.2 |
9.60
11.80
10.70
|
12 tháng
(2023-09-26) |
-0.56 | -4.99% | 149,800 | -22,400 | -0.3 |
9.60
12.60
10.70
|
24 tháng
(2022-10-03) |
0.23 | 2.22% | 478,476 | -8,700 | -0.1 |
9.10
12.87
10.70
|
36 tháng
(2021-10-06) |
-2.05 | -16.10% | 1,090,925 | 67,100 | 1.1 |
9.10
15.02
10.70
|
60 tháng
(2019-10-17) |
2.37 | 28.42% | 2,039,737 | 136,100 | 2.3 |
7.39
15.02
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2011 |
1.09
|
73,800 | 1.17 | 1.21 | 1.09 | 0 | 0 | 0 |
05/07/2011 |
1.17
|
3,400 | 1.13 | 1.17 | 1.17 | 0 | 0 | 0 |
04/07/2011 |
1.13
|
48,800 | 1.09 | 1.13 | 1.09 | 0 | 0 | 0 |
01/07/2011 |
1.09
|
20,200 | 1.13 | 1.13 | 1.09 | 0 | 0 | 0 |
30/06/2011 |
1.13
|
7,600 | 1.17 | 1.21 | 1.13 | 0 | 0 | 0 |
29/06/2011 |
1.17
|
300 | 1.17 | 1.21 | 1.17 | 0 | 0 | 0 |
28/06/2011 |
1.17
|
4,600 | 1.17 | 1.21 | 1.17 | 0 | 0 | 0 |
27/06/2011 |
1.17
|
5,200 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 |
24/06/2011 |
1.17
|
4,100 | 1.17 | 1.21 | 1.13 | 0 | 0 | 0 |
23/06/2011 |
1.17
|
1,600 | 1.13 | 1.21 | 1.13 | 0 | 0 | 0 |
22/06/2011 |
1.13
|
7,700 | 1.17 | 1.17 | 1.13 | 0 | 0 | 0 |
21/06/2011 |
1.17
|
50,500 | 1.09 | 1.17 | 1.09 | 0 | 0 | 0 |
20/06/2011 |
1.09
|
45,700 | 1.25 | 1.25 | 1.09 | 0 | 28,000 | -0.1 |
17/06/2011 |
1.25
|
5,500 | 1.29 | 1.29 | 1.17 | 0 | 0 | 0 |
16/06/2011 |
1.29
|
19,200 | 1.29 | 1.37 | 1.21 | 0 | 0 | 0 |
15/06/2011 |
1.29
|
1,900 | 1.33 | 1.37 | 1.25 | 0 | 0 | 0 |
14/06/2011 |
1.33
|
76,800 | 1.29 | 1.33 | 1.25 | 0 | 0 | 0 |
13/06/2011 |
1.29
|
10,300 | 1.25 | 1.29 | 1.21 | 0 | 0 | 0 |
10/06/2011 |
1.25
|
7,800 | 1.25 | 1.25 | 1.21 | 0 | 0 | 0 |
09/06/2011 |
1.25
|
11,000 | 1.21 | 1.25 | 1.21 | 0 | 0 | 0 |
08/06/2011 |
1.21
|
33,400 | 1.25 | 1.25 | 1.17 | 2,000 | 0 | 0.0 |
07/06/2011 |
1.25
|
17,200 | 1.25 | 1.25 | 1.21 | 0 | 0 | 0 |
06/06/2011 |
1.25
|
5,200 | 1.25 | 1.25 | 1.17 | 0 | 0 | 0 |
03/06/2011 |
1.25
|
44,900 | 1.17 | 1.25 | 1.21 | 0 | 0 | 0 |
02/06/2011 |
1.17
|
54,300 | 1.13 | 1.17 | 1.13 | 0 | 0 | 0 |
01/06/2011 |
1.13
|
61,400 | 1.13 | 1.13 | 1.05 | 26,000 | 0 | 0.1 |
31/05/2011 |
1.13
|
38,400 | 1.13 | 1.13 | 1.09 | 0 | 0 | 0 |
30/05/2011 |
1.13
|
28,900 | 1.13 | 1.17 | 1.13 | 0 | 0 | 0 |
27/05/2011 |
1.13
|
27,600 | 1.09 | 1.13 | 1.09 | 0 | 0 | 0 |
26/05/2011 |
1.09
|
21,600 | 1.09 | 1.09 | 1.05 | 0 | 0 | 0 |
25/05/2011 |
1.09
|
33,200 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 |
24/05/2011 |
1.09
|
67,900 | 1.13 | 1.13 | 1.09 | 0 | 0 | 0 |
23/05/2011 |
1.13
|
14,500 | 1.17 | 1.17 | 1.13 | 0 | 0 | 0 |
20/05/2011 |
1.17
|
36,800 | 1.21 | 1.21 | 1.13 | 0 | 0 | 0 |
19/05/2011 |
1.21
|
15,200 | 1.29 | 1.29 | 1.21 | 0 | 0 | 0 |
18/05/2011 |
1.29
|
9,000 | 1.29 | 1.29 | 1.21 | 0 | 0 | 0 |
17/05/2011 |
1.29
|
15,000 | 1.33 | 1.33 | 1.21 | 0 | 0 | 0 |
16/05/2011 |
1.33
|
18,900 | 1.37 | 1.37 | 1.25 | 0 | 0 | 0 |
13/05/2011 |
1.37
|
2,300 | 1.33 | 1.41 | 1.29 | 0 | 0 | 0 |
12/05/2011 |
1.33
|
2,800 | 1.33 | 1.33 | 1.25 | 0 | 0 | 0 |
11/05/2011 |
1.33
|
4,600 | 1.41 | 1.41 | 1.33 | 0 | 0 | 0 |
10/05/2011 |
1.41
|
7,600 | 1.41 | 1.45 | 1.37 | 0 | 0 | 0 |
09/05/2011 |
1.41
|
11,000 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
06/05/2011 |
1.41
|
900 | 1.33 | 1.41 | 1.37 | 0 | 0 | 0 |
05/05/2011 |
1.33
|
3,600 | 1.41 | 1.41 | 1.33 | 0 | 0 | 0 |
04/05/2011 |
1.41
|
3,500 | 1.41 | 1.41 | 1.33 | 0 | 0 | 0 |
29/04/2011 |
1.41
|
1,500 | 1.45 | 1.45 | 1.37 | 0 | 0 | 0 |
28/04/2011 |
1.45
|
20,900 | 1.45 | 1.45 | 1.37 | 0 | 0 | 0 |
27/04/2011 |
1.45
|
8,700 | 1.54 | 1.54 | 1.45 | 0 | 0 | 0 |
26/04/2011 |
1.54
|
10,200 | 1.49 | 1.54 | 1.54 | 0 | 0 | 0 |
25/04/2011 |
1.49
|
10,800 | 1.41 | 1.49 | 1.45 | 0 | 0 | 0 |
22/04/2011 |
1.41
|
41,600 | 1.45 | 1.45 | 1.37 | 0 | 0 | 0 |
21/04/2011 |
1.45
|
8,900 | 1.41 | 1.45 | 1.41 | 0 | 0 | 0 |
20/04/2011 |
1.41
|
8,400 | 1.49 | 1.49 | 1.41 | 0 | 0 | 0 |
19/04/2011 |
1.49
|
19,600 | 1.49 | 1.49 | 1.41 | 0 | 0 | 0 |
18/04/2011 |
1.49
|
3,700 | 1.49 | 1.54 | 1.41 | 0 | 0 | 0 |
15/04/2011 |
1.49
|
19,700 | 1.54 | 1.54 | 1.49 | 0 | 0 | 0 |
14/04/2011 |
1.54
|
14,100 | 1.62 | 1.62 | 1.49 | 0 | 0 | 0 |
13/04/2011 |
1.62
|
1,200 | 1.58 | 1.62 | 1.49 | 0 | 0 | 0 |
08/04/2011 |
1.58
|
37,000 | 1.62 | 1.62 | 1.54 | 0 | 0 | 0 |
07/04/2011 |
1.62
|
20,300 | 1.70 | 1.70 | 1.54 | 0 | 0 | 0 |
06/04/2011 |
1.70
|
15,700 | 1.62 | 1.70 | 1.62 | 0 | 0 | 0 |
05/04/2011 |
1.62
|
20,400 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
04/04/2011 |
1.62
|
37,700 | 1.70 | 1.70 | 1.58 | 0 | 0 | 0 |
01/04/2011 |
1.70
|
18,900 | 1.62 | 1.70 | 1.54 | 0 | 0 | 0 |
31/03/2011 |
1.62
|
67,000 | 1.86 | 1.86 | 1.62 | 0 | 0 | 0 |
30/03/2011 |
1.86
|
21,000 | 1.86 | 1.86 | 1.70 | 0 | 0 | 0 |
29/03/2011 |
1.86
|
52,200 | 1.82 | 1.86 | 1.70 | 0 | 0 | 0 |
28/03/2011 |
1.82
|
6,300 | 1.94 | 2.02 | 1.82 | 0 | 0 | 0 |
25/03/2011 |
1.94
|
400 | 1.90 | 1.94 | 1.82 | 0 | 0 | 0 |
24/03/2011 |
1.90
|
18,800 | 1.86 | 1.98 | 1.82 | 0 | 0 | 0 |
23/03/2011 |
1.86
|
41,300 | 1.90 | 1.94 | 1.74 | 0 | 0 | 0 |
22/03/2011 |
1.90
|
10,600 | 1.90 | 1.98 | 1.78 | 0 | 0 | 0 |
21/03/2011 |
1.90
|
36,800 | 1.78 | 1.90 | 1.82 | 0 | 0 | 0 |
18/03/2011 |
1.78
|
7,600 | 1.70 | 1.78 | 1.74 | 0 | 0 | 0 |
17/03/2011 |
1.70
|
14,000 | 1.82 | 1.82 | 1.66 | 0 | 0 | 0 |
16/03/2011 |
1.82
|
42,900 | 1.86 | 1.86 | 1.66 | 0 | 0 | 0 |
15/03/2011 |
1.86
|
24,300 | 1.90 | 1.90 | 1.78 | 0 | 0 | 0 |
14/03/2011 |
1.90
|
12,200 | 2.02 | 2.02 | 1.90 | 0 | 0 | 0 |
11/03/2011 |
2.02
|
8,600 | 1.98 | 2.06 | 1.98 | 200 | 0 | 0.0 |
10/03/2011 |
1.98
|
14,300 | 1.94 | 1.98 | 1.94 | 0 | 0 | 0 |
09/03/2011 |
1.94
|
0 | 1.90 | 1.94 | 1.94 | 0 | 0 | 0 |
08/03/2011 |
1.90
|
7,500 | 1.78 | 1.94 | 1.90 | 0 | 0 | 0 |
07/03/2011 |
1.78
|
5,700 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
04/03/2011 |
1.90
|
2,100 | 1.86 | 1.94 | 1.78 | 0 | 0 | 0 |
03/03/2011 |
1.86
|
7,400 | 1.90 | 2.02 | 1.82 | 0 | 0 | 0 |
02/03/2011 |
1.90
|
2,300 | 2.02 | 2.02 | 1.90 | 0 | 0 | 0 |
01/03/2011 |
2.02
|
500 | 1.98 | 2.06 | 1.98 | 0 | 0 | 0 |
28/02/2011 |
1.98
|
1,100 | 2.02 | 2.06 | 1.98 | 0 | 0 | 0 |
25/02/2011 |
2.02
|
17,900 | 2.02 | 2.02 | 1.90 | 0 | 0 | 0 |
24/02/2011 |
2.02
|
8,000 | 2.14 | 2.14 | 1.98 | 0 | 0 | 0 |
23/02/2011 |
2.14
|
6,200 | 2.06 | 2.14 | 2.02 | 0 | 0 | 0 |
22/02/2011 |
2.06
|
8,700 | 2.14 | 2.14 | 2.06 | 0 | 0 | 0 |
21/02/2011 |
2.14
|
6,400 | 2.26 | 2.26 | 2.14 | 0 | 0 | 0 |
18/02/2011 |
2.26
|
17,100 | 2.38 | 2.38 | 2.26 | 0 | 0 | 0 |
17/02/2011 |
2.38
|
200 | 2.38 | 2.42 | 2.38 | 0 | 0 | 0 |
16/02/2011 |
2.38
|
1,200 | 2.42 | 2.42 | 2.38 | 0 | 0 | 0 |
15/02/2011 |
2.42
|
700 | 2.34 | 2.42 | 2.34 | 0 | 0 | 0 |
14/02/2011 |
2.34
|
13,700 | 2.38 | 2.42 | 2.26 | 0 | 0 | 0 |
11/02/2011 |
2.38
|
2,400 | 2.55 | 2.55 | 2.38 | 0 | 0 | 0 |