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) |
-0.75 | -6.17% | 471,383,700 | -1,290,473 | -15.9 |
11.05
12.25
11.40
|
2 tháng
(2024-07-22) |
-0.97 | -7.87% | 953,241,900 | -10,260,340 | -106.0 |
10.85
12.37
11.40
|
3 tháng
(2024-06-21) |
-3.28 | -22.35% | 1,211,182,600 | -14,650,219 | -179.8 |
10.85
14.68
11.40
|
6 tháng
(2024-03-25) |
-5.55 | -32.72% | 2,703,555,400 | -19,960,866 | -277.5 |
10.85
17.62
11.40
|
12 tháng
(2023-09-25) |
-2.48 | -17.89% | 6,538,882,200 | -15,884,506 | -173.8 |
10.11
17.62
11.40
|
24 tháng
(2022-09-30) |
4.25 | 59.47% | 10,767,085,600 | 10,013,322 | 242.2 |
3.86
17.62
11.40
|
36 tháng
(2021-10-05) |
2.21 | 24.08% | 12,368,127,800 | 7,115,062 | 171.6 |
3.86
18.32
11.40
|
60 tháng
(2019-10-16) |
9.63 | 542.57% | 13,516,543,619 | 11,318,654 | 323.0 |
1.40
18.32
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2011 |
0.84
|
500 | 0.79 | 0.84 | 0.84 | 0 | 0 | 0 |
04/07/2011 |
0.79
|
100 | 0.75 | 0.79 | 0.79 | 0 | 0 | 0 |
01/07/2011 |
0.75
|
15,100 | 0.70 | 0.75 | 0.75 | 0 | 12,600 | -0.1 |
30/06/2011 |
0.70
|
1,800 | 0.74 | 0.74 | 0.70 | 0 | 0 | 0 |
29/06/2011 |
0.74
|
200 | 0.78 | 0.78 | 0.74 | 0 | 0 | 0 |
28/06/2011 |
0.78
|
10,600 | 0.84 | 0.90 | 0.78 | 0 | 10,000 | -0.1 |
27/06/2011 |
0.84
|
0 | 0.84 | 0.84 | 0.84 | 0 | 0 | 0 |
24/06/2011 |
0.84
|
100 | 0.79 | 0.84 | 0.84 | 0 | 0 | 0 |
23/06/2011 |
0.79
|
900 | 0.85 | 0.85 | 0.79 | 0 | 0 | 0 |
22/06/2011 |
0.85
|
1,900 | 0.92 | 0.92 | 0.85 | 0 | 0 | 0 |
21/06/2011 |
0.92
|
800 | 0.92 | 0.92 | 0.86 | 0 | 0 | 0 |
20/06/2011 |
0.92
|
200 | 0.98 | 0.98 | 0.92 | 0 | 0 | 0 |
17/06/2011 |
0.98
|
0 | 0.98 | 0.98 | 0.98 | 0 | 0 | 0 |
16/06/2011 |
0.98
|
300 | 1.00 | 1.00 | 0.98 | 0 | 0 | 0 |
15/06/2011 |
1.00
|
1,100 | 1.06 | 1.06 | 1.00 | 0 | 0 | 0 |
14/06/2011 |
1.06
|
200 | 1.02 | 1.06 | 1.06 | 0 | 0 | 0 |
13/06/2011 |
1.02
|
12,500 | 0.98 | 1.02 | 1.02 | 0 | 0 | 0 |
10/06/2011 |
0.98
|
500 | 0.92 | 0.98 | 0.98 | 0 | 0 | 0 |
09/06/2011 |
0.92
|
100 | 0.86 | 0.92 | 0.92 | 0 | 0 | 0 |
08/06/2011 |
0.86
|
900 | 0.92 | 0.92 | 0.86 | 0 | 0 | 0 |
07/06/2011 |
0.92
|
7,800 | 0.86 | 0.92 | 0.92 | 0 | 5,400 | -0.0 |
06/06/2011 |
0.86
|
100 | 0.92 | 0.92 | 0.86 | 0 | 0 | 0 |
03/06/2011 |
0.92
|
1,400 | 0.90 | 0.92 | 0.92 | 0 | 0 | 0 |
02/06/2011 |
0.90
|
3,900 | 0.84 | 0.90 | 0.90 | 0 | 0 | 0 |
01/06/2011 |
0.84
|
11,800 | 0.79 | 0.84 | 0.83 | 0 | 0 | 0 |
31/05/2011 |
0.79
|
3,000 | 0.75 | 0.79 | 0.79 | 0 | 0 | 0 |
30/05/2011 |
0.75
|
9,700 | 0.71 | 0.76 | 0.75 | 0 | 0 | 0 |
27/05/2011 |
0.71
|
2,100 | 0.76 | 0.81 | 0.71 | 0 | 0 | 0 |
26/05/2011 |
0.76
|
25,800 | 0.85 | 0.85 | 0.76 | 0 | 0 | 0 |
25/05/2011 |
0.85
|
900 | 0.85 | 0.85 | 0.81 | 0 | 0 | 0 |
24/05/2011 |
0.85
|
1,500 | 0.94 | 0.94 | 0.85 | 0 | 0 | 0 |
23/05/2011 |
0.94
|
3,300 | 0.97 | 0.97 | 0.91 | 0 | 0 | 0 |
20/05/2011 |
0.97
|
6,000 | 0.97 | 0.97 | 0.95 | 2,200 | 0 | 0.0 |
19/05/2011 |
0.97
|
500 | 0.99 | 0.99 | 0.97 | 0 | 0 | 0 |
18/05/2011 |
0.99
|
1,600 | 1.01 | 1.01 | 0.94 | 0 | 0 | 0 |
17/05/2011 |
1.01
|
6,900 | 0.93 | 1.01 | 1.00 | 0 | 2,000 | -0.0 |
16/05/2011 |
0.93
|
9,300 | 0.99 | 1.07 | 0.93 | 0 | 0 | 0 |
13/05/2011 |
0.99
|
2,400 | 1.04 | 1.04 | 0.99 | 0 | 0 | 0 |
12/05/2011 |
1.04
|
11,400 | 1.10 | 1.10 | 1.04 | 0 | 0 | 0 |
11/05/2011 |
1.10
|
2,500 | 1.18 | 1.18 | 1.10 | 0 | 0 | 0 |
10/05/2011 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 |
09/05/2011 |
1.18
|
11,600 | 1.13 | 1.18 | 1.17 | 0 | 0 | 0 |
06/05/2011 |
1.13
|
700 | 1.06 | 1.13 | 1.12 | 0 | 0 | 0 |
05/05/2011 |
1.06
|
9,600 | 1.13 | 1.13 | 1.06 | 0 | 3,000 | -0.0 |
04/05/2011 |
1.13
|
8,800 | 1.09 | 1.13 | 1.12 | 0 | 0 | 0 |
29/04/2011 |
1.09
|
4,500 | 1.14 | 1.14 | 1.07 | 0 | 400 | -0.0 |
28/04/2011 |
1.14
|
1,100 | 1.22 | 1.22 | 1.14 | 0 | 0 | 0 |
27/04/2011 |
1.22
|
1,100 | 1.24 | 1.24 | 1.22 | 0 | 0 | 0 |
26/04/2011 |
1.24
|
1,400 | 1.27 | 1.33 | 1.24 | 0 | 0 | 0 |
25/04/2011 |
1.27
|
2,300 | 1.27 | 1.35 | 1.27 | 0 | 0 | 0 |
22/04/2011 |
1.27
|
3,100 | 1.31 | 1.31 | 1.27 | 0 | 0 | 0 |
21/04/2011 |
1.31
|
17,500 | 1.23 | 1.31 | 1.24 | 0 | 9,000 | -0.1 |
20/04/2011 |
1.23
|
15,300 | 1.16 | 1.23 | 1.18 | 0 | 12,000 | -0.1 |
19/04/2011 |
1.16
|
7,400 | 1.12 | 1.16 | 1.10 | 0 | 5,300 | -0.1 |
18/04/2011 |
1.12
|
6,200 | 1.06 | 1.13 | 1.06 | 0 | 1,100 | -0.0 |
15/04/2011 |
1.06
|
0 | 1.07 | 1.06 | 1.06 | 0 | 0 | 0 |
14/04/2011 |
1.07
|
1,600 | 1.00 | 1.07 | 1.00 | 0 | 100 | -0.0 |
13/04/2011 |
1.00
|
0 | 0.98 | 1.00 | 1.00 | 0 | 0 | 0 |
08/04/2011 |
0.98
|
2,500 | 1.02 | 1.02 | 0.98 | 0 | 0 | 0 |
07/04/2011 |
1.02
|
1,000 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
06/04/2011 |
1.02
|
1,000 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
05/04/2011 |
1.02
|
800 | 0.97 | 1.02 | 0.97 | 0 | 100 | -0.0 |
04/04/2011 |
0.97
|
3,000 | 1.02 | 1.04 | 0.97 | 0 | 0 | 0 |
01/04/2011 |
1.02
|
2,100 | 1.08 | 1.08 | 1.02 | 0 | 0 | 0 |
31/03/2011 |
1.08
|
1,000 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
30/03/2011 |
1.08
|
2,500 | 1.21 | 1.21 | 1.08 | 1,000 | 0 | 0.0 |
29/03/2011 |
1.21
|
4,600 | 1.24 | 1.24 | 1.16 | 0 | 0 | 0 |
28/03/2011 |
1.24
|
100 | 1.35 | 1.35 | 1.24 | 0 | 0 | 0 |
25/03/2011 |
1.35
|
3,500 | 1.21 | 1.35 | 1.31 | 0 | 0 | 0 |
24/03/2011 |
1.21
|
12,700 | 1.21 | 1.32 | 1.21 | 0 | 0 | 0 |
23/03/2011 |
1.21
|
14,300 | 1.21 | 1.30 | 1.21 | 0 | 0 | 0 |
22/03/2011 |
1.21
|
15,200 | 1.30 | 1.37 | 1.21 | 0 | 0 | 0 |
21/03/2011 |
1.30
|
2,200 | 1.27 | 1.31 | 1.27 | 0 | 0 | 0 |
18/03/2011 |
1.27
|
6,500 | 1.32 | 1.33 | 1.18 | 0 | 0 | 0 |
17/03/2011 |
1.32
|
1,100 | 1.25 | 1.32 | 1.25 | 0 | 0 | 0 |
16/03/2011 |
1.25
|
2,200 | 1.31 | 1.31 | 1.25 | 0 | 0 | 0 |
15/03/2011 |
1.31
|
1,000 | 1.27 | 1.31 | 1.31 | 0 | 0 | 0 |
14/03/2011 |
1.27
|
2,900 | 1.27 | 1.38 | 1.25 | 0 | 0 | 0 |
11/03/2011 |
1.27
|
16,700 | 1.25 | 1.33 | 1.27 | 0 | 0 | 0 |
10/03/2011 |
1.25
|
7,600 | 1.25 | 1.28 | 1.23 | 0 | 0 | 0 |
09/03/2011 |
1.25
|
18,700 | 1.27 | 1.28 | 1.22 | 0 | 0 | 0 |
08/03/2011 |
1.27
|
12,400 | 1.25 | 1.27 | 1.23 | 0 | 0 | 0 |
07/03/2011 |
1.25
|
17,000 | 1.27 | 1.28 | 1.24 | 0 | 0 | 0 |
04/03/2011 |
1.27
|
31,600 | 1.32 | 1.32 | 1.20 | 0 | 0 | 0 |
03/03/2011 |
1.32
|
24,200 | 1.25 | 1.33 | 1.17 | 0 | 0 | 0 |
02/03/2011 |
1.25
|
18,600 | 1.25 | 1.27 | 1.24 | 0 | 0 | 0 |
01/03/2011 |
1.25
|
26,200 | 1.25 | 1.27 | 1.24 | 0 | 4,500 | -0.0 |
28/02/2011 |
1.25
|
18,200 | 1.27 | 1.27 | 1.21 | 0 | 0 | 0 |
25/02/2011 |
1.27
|
17,900 | 1.23 | 1.27 | 1.23 | 0 | 1,000 | -0.0 |
24/02/2011 |
1.23
|
66,100 | 1.17 | 1.23 | 1.15 | 0 | 18,500 | -0.2 |
23/02/2011 |
1.17
|
13,500 | 1.18 | 1.18 | 1.15 | 0 | 0 | 0 |
22/02/2011 |
1.18
|
55,400 | 1.15 | 1.18 | 1.07 | 0 | 5,700 | -0.1 |
21/02/2011 |
1.15
|
49,900 | 1.18 | 1.18 | 1.10 | 0 | 0 | 0 |
18/02/2011 |
1.18
|
24,300 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 |
17/02/2011 |
1.18
|
75,200 | 1.20 | 1.20 | 1.18 | 0 | 4,100 | -0.0 |
16/02/2011 |
1.20
|
37,700 | 1.15 | 1.21 | 1.15 | 0 | 200 | -0.0 |
15/02/2011 |
1.15
|
56,300 | 1.09 | 1.15 | 1.12 | 0 | 8,000 | -0.1 |
14/02/2011 |
1.09
|
66,600 | 1.04 | 1.10 | 1.04 | 0 | 1,200 | -0.0 |
11/02/2011 |
1.04
|
23,200 | 0.98 | 1.06 | 0.98 | 0 | 0 | 0 |
10/02/2011 |
0.98
|
2,900 | 1.01 | 1.04 | 0.98 | 0 | 0 | 0 |