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) |
-2.30 | -8.88% | 847,200 | 47,300 | 1.1 |
23.60
26
23.60
|
2 tháng
(2024-07-22) |
-2.50 | -9.58% | 1,980,400 | 80,700 | 2.0 |
23.60
26.10
23.60
|
3 tháng
(2024-06-21) |
-3.27 | -12.17% | 4,804,300 | 162,659 | 4.2 |
23.60
27.64
23.60
|
6 tháng
(2024-03-25) |
-0.77 | -3.15% | 8,998,700 | 189,378 | 4.8 |
21.86
27.64
23.60
|
12 tháng
(2023-09-25) |
-3.29 | -12.22% | 14,362,000 | 312,990 | 4.0 |
21.86
27.64
23.60
|
24 tháng
(2022-09-30) |
-1.68 | -6.65% | 18,447,475 | 448,949 | 8.9 |
17.15
29.81
23.60
|
36 tháng
(2021-10-05) |
-7.70 | -24.60% | 27,695,285 | 220,517 | -3.0 |
17.15
36.23
23.60
|
60 tháng
(2019-10-16) |
10.11 | 74.91% | 46,665,988 | 645,220 | 11.3 |
10.69
36.23
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2011 |
1.16
|
0 | 1.23 | 1.16 | 1.16 | 0 | 0 | 0 |
28/01/2011 |
1.23
|
7,800 | 1.22 | 1.23 | 1.13 | 0 | 0 | 0 |
27/01/2011 |
1.22
|
600 | 1.23 | 1.23 | 1.16 | 0 | 0 | 0 |
26/01/2011 |
1.23
|
1,800 | 1.14 | 1.23 | 1.11 | 0 | 0 | 0 |
25/01/2011 |
1.14
|
6,300 | 1.25 | 1.25 | 1.14 | 0 | 0 | 0 |
24/01/2011 |
1.25
|
100 | 1.22 | 1.25 | 1.25 | 0 | 0 | 0 |
21/01/2011 |
1.22
|
5,300 | 1.25 | 1.40 | 1.22 | 0 | 0 | 0 |
20/01/2011 |
1.25
|
1,200 | 1.25 | 1.38 | 1.25 | 0 | 0 | 0 |
19/01/2011 |
1.25
|
1,400 | 1.23 | 1.25 | 1.25 | 0 | 0 | 0 |
18/01/2011 |
1.23
|
5,400 | 1.25 | 1.25 | 1.22 | 0 | 0 | 0 |
17/01/2011 |
1.25
|
5,500 | 1.25 | 1.25 | 1.23 | 0 | 0 | 0 |
14/01/2011 |
1.25
|
7,700 | 1.22 | 1.25 | 1.11 | 0 | 0 | 0 |
13/01/2011 |
1.22
|
700 | 1.18 | 1.23 | 1.07 | 0 | 0 | 0 |
12/01/2011 |
1.18
|
1,000 | 1.16 | 1.22 | 1.18 | 0 | 0 | 0 |
11/01/2011 |
1.16
|
1,000 | 1.18 | 1.18 | 1.13 | 0 | 0 | 0 |
10/01/2011 |
1.18
|
1,600 | 1.23 | 1.23 | 1.18 | 0 | 0 | 0 |
07/01/2011 |
1.23
|
3,900 | 1.16 | 1.23 | 1.18 | 0 | 0 | 0 |
06/01/2011 |
1.16
|
0 | 1.23 | 1.16 | 1.16 | 0 | 0 | 0 |
05/01/2011 |
1.23
|
1,100 | 1.25 | 1.25 | 1.16 | 0 | 0 | 0 |
04/01/2011 |
1.25
|
0 | 1.27 | 1.25 | 1.25 | 0 | 0 | 0 |
31/12/2010 |
1.27
|
8,200 | 1.27 | 1.29 | 1.16 | 0 | 0 | 0 |
30/12/2010 |
1.27
|
13,100 | 1.22 | 1.32 | 1.23 | 0 | 0 | 0 |
29/12/2010 |
1.22
|
18,700 | 1.22 | 1.23 | 1.22 | 0 | 0 | 0 |
28/12/2010 |
1.22
|
60,400 | 1.16 | 1.23 | 1.14 | 0 | 0 | 0 |
27/12/2010 |
1.16
|
2,400 | 1.13 | 1.16 | 1.09 | 0 | 0 | 0 |
24/12/2010 |
1.13
|
2,000 | 1.09 | 1.14 | 1.09 | 0 | 0 | 0 |
23/12/2010 |
1.09
|
6,700 | 1.07 | 1.09 | 1.07 | 0 | 0 | 0 |
22/12/2010 |
1.07
|
600 | 1.14 | 1.14 | 1.07 | 0 | 0 | 0 |
21/12/2010 |
1.14
|
2,500 | 1.14 | 1.14 | 1.07 | 0 | 0 | 0 |
20/12/2010 |
1.14
|
4,900 | 1.20 | 1.20 | 1.13 | 0 | 0 | 0 |
17/12/2010 |
1.20
|
14,600 | 1.25 | 1.25 | 1.13 | 0 | 0 | 0 |
16/12/2010 |
1.25
|
2,000 | 1.18 | 1.25 | 1.13 | 0 | 0 | 0 |
15/12/2010 |
1.18
|
9,900 | 1.16 | 1.31 | 1.16 | 0 | 0 | 0 |
14/12/2010 |
1.16
|
5,200 | 1.23 | 1.25 | 1.16 | 0 | 0 | 0 |
13/12/2010 |
1.23
|
19,900 | 1.18 | 1.23 | 1.18 | 0 | 0 | 0 |
10/12/2010 |
1.18
|
13,000 | 1.11 | 1.20 | 1.09 | 0 | 0 | 0 |
09/12/2010 |
1.11
|
20,300 | 1.00 | 1.11 | 1.02 | 0 | 0 | 0 |
08/12/2010 |
1.00
|
14,500 | 1.09 | 1.09 | 1.00 | 0 | 0 | 0 |
07/12/2010 |
1.09
|
15,100 | 1.20 | 1.20 | 1.09 | 0 | 0 | 0 |
06/12/2010 |
1.20
|
6,200 | 1.29 | 1.36 | 1.16 | 0 | 0 | 0 |
03/12/2010 |
1.29
|
18,400 | 1.20 | 1.29 | 1.25 | 0 | 0 | 0 |
02/12/2010 |
1.20
|
22,600 | 1.27 | 1.27 | 1.09 | 0 | 0 | 0 |
01/12/2010 |
1.27
|
8,600 | 1.18 | 1.27 | 1.07 | 0 | 0 | 0 |
30/11/2010 |
1.18
|
3,400 | 1.07 | 1.18 | 1.16 | 0 | 0 | 0 |
29/11/2010 |
1.07
|
15,700 | 1.02 | 1.09 | 1.04 | 0 | 0 | 0 |
26/11/2010 |
1.02
|
9,000 | 1.09 | 1.09 | 1.00 | 0 | 0 | 0 |
25/11/2010 |
1.09
|
10,500 | 1.11 | 1.14 | 1.09 | 0 | 0 | 0 |
24/11/2010 |
1.11
|
3,100 | 1.04 | 1.11 | 1.00 | 0 | 0 | 0 |
23/11/2010 |
1.04
|
4,000 | 1.00 | 1.04 | 1.04 | 0 | 0 | 0 |
22/11/2010 |
1.00
|
7,200 | 1.06 | 1.06 | 0.98 | 0 | 0 | 0 |
19/11/2010 |
1.06
|
26,600 | 0.97 | 1.06 | 0.98 | 0 | 0 | 0 |
18/11/2010 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 |
17/11/2010 |
0.97
|
9,300 | 1.07 | 1.07 | 0.97 | 0 | 0 | 0 |
16/11/2010 |
1.07
|
6,500 | 1.04 | 1.07 | 1.07 | 0 | 0 | 0 |
15/11/2010 |
1.04
|
2,200 | 1.14 | 1.14 | 1.04 | 0 | 0 | 0 |
12/11/2010 |
1.14
|
0 | 1.16 | 1.14 | 1.14 | 0 | 0 | 0 |
11/11/2010 |
1.16
|
4,000 | 1.16 | 1.16 | 1.13 | 0 | 0 | 0 |
10/11/2010 |
1.16
|
11,000 | 1.22 | 1.22 | 1.16 | 0 | 0 | 0 |
09/11/2010 |
1.22
|
1,500 | 1.36 | 1.36 | 1.22 | 0 | 0 | 0 |
08/11/2010 |
1.36
|
200 | 1.31 | 1.36 | 1.32 | 0 | 0 | 0 |
05/11/2010 |
1.31
|
100 | 1.25 | 1.31 | 1.31 | 0 | 0 | 0 |
04/11/2010 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
03/11/2010 |
1.25
|
1,000 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
02/11/2010 |
1.25
|
1,100 | 1.16 | 1.25 | 1.23 | 0 | 0 | 0 |
01/11/2010 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
29/10/2010 |
1.16
|
300 | 1.25 | 1.25 | 1.16 | 0 | 0 | 0 |
28/10/2010 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
27/10/2010 |
1.25
|
7,000 | 1.31 | 1.31 | 1.25 | 0 | 0 | 0 |
26/10/2010 |
1.31
|
200 | 1.29 | 1.31 | 1.18 | 0 | 0 | 0 |
25/10/2010 |
1.29
|
500 | 1.16 | 1.29 | 1.18 | 0 | 0 | 0 |
22/10/2010 |
1.16
|
8,000 | 1.25 | 1.36 | 1.16 | 0 | 0 | 0 |
21/10/2010 |
1.25
|
9,900 | 1.16 | 1.25 | 1.23 | 0 | 0 | 0 |
20/10/2010 |
1.16
|
700 | 1.25 | 1.25 | 1.16 | 0 | 0 | 0 |
19/10/2010 |
1.25
|
2,500 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
18/10/2010 |
1.25
|
200 | 1.31 | 1.31 | 1.25 | 0 | 0 | 0 |
15/10/2010 |
1.31
|
1,700 | 1.25 | 1.31 | 1.25 | 0 | 0 | 0 |
14/10/2010 |
1.25
|
7,900 | 1.25 | 1.34 | 1.25 | 0 | 0 | 0 |
13/10/2010 |
1.25
|
12,600 | 1.29 | 1.29 | 1.23 | 0 | 0 | 0 |
12/10/2010 |
1.29
|
4,800 | 1.25 | 1.29 | 1.25 | 0 | 0 | 0 |
11/10/2010 |
1.25
|
600 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
08/10/2010 |
1.25
|
1,000 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
07/10/2010 |
1.25
|
3,000 | 1.38 | 1.38 | 1.25 | 0 | 0 | 0 |
06/10/2010 |
1.38
|
400 | 1.38 | 1.38 | 1.29 | 0 | 0 | 0 |
05/10/2010 |
1.38
|
300 | 1.29 | 1.38 | 1.20 | 0 | 0 | 0 |
04/10/2010 |
1.29
|
6,900 | 1.32 | 1.32 | 1.29 | 0 | 0 | 0 |
01/10/2010 |
1.32
|
200 | 1.47 | 1.47 | 1.32 | 0 | 0 | 0 |
30/09/2010 |
1.47
|
12,000 | 1.36 | 1.47 | 1.25 | 0 | 0 | 0 |
29/09/2010 |
1.36
|
4,900 | 1.45 | 1.48 | 1.36 | 0 | 0 | 0 |
28/09/2010 |
1.45
|
2,700 | 1.32 | 1.45 | 1.45 | 0 | 0 | 0 |
27/09/2010 |
1.32
|
200 | 1.45 | 1.45 | 1.32 | 0 | 0 | 0 |
24/09/2010 |
1.45
|
300 | 1.43 | 1.45 | 1.43 | 0 | 0 | 0 |
23/09/2010 |
1.43
|
1,000 | 1.47 | 1.47 | 1.43 | 0 | 0 | 0 |
22/09/2010 |
1.47
|
1,300 | 1.47 | 1.47 | 1.43 | 0 | 0 | 0 |
21/09/2010 |
1.47
|
1,200 | 1.47 | 1.47 | 1.43 | 0 | 0 | 0 |
20/09/2010 |
1.47
|
400 | 1.45 | 1.47 | 1.47 | 0 | 0 | 0 |
17/09/2010 |
1.45
|
100 | 1.48 | 1.48 | 1.45 | 0 | 0 | 0 |
16/09/2010 |
1.48
|
0 | 1.50 | 1.48 | 1.48 | 0 | 0 | 0 |
15/09/2010 |
1.50
|
5,200 | 1.48 | 1.50 | 1.45 | 0 | 0 | 0 |
14/09/2010 |
1.48
|
2,400 | 1.50 | 1.50 | 1.38 | 0 | 0 | 0 |
13/09/2010 |
1.50
|
5,800 | 1.48 | 1.56 | 1.48 | 0 | 0 | 0 |