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) |
-0.45 | -2.59% | 20,775,700 | 31,836 | 0.6 |
16.60
17.85
16.90
|
2 tháng
(2024-07-22) |
1.35 | 8.68% | 42,397,400 | 204,906 | 2.5 |
15.05
17.85
16.90
|
3 tháng
(2024-06-21) |
1.35 | 8.68% | 74,562,200 | 328,213 | 4.0 |
15.05
17.85
16.90
|
6 tháng
(2024-03-25) |
3.75 | 28.53% | 135,718,800 | 2,147,309 | 32.4 |
12.81
17.85
16.90
|
12 tháng
(2023-09-25) |
4.43 | 35.57% | 183,339,700 | 3,676,921 | 54.5 |
11.10
17.85
16.90
|
24 tháng
(2022-09-30) |
2.53 | 17.62% | 384,654,000 | 5,740,430 | 86.2 |
8.51
17.85
16.90
|
36 tháng
(2021-10-05) |
5.43 | 47.29% | 604,993,900 | 6,744,328 | 134.9 |
8.51
22.33
16.90
|
60 tháng
(2019-10-16) |
9.16 | 118.42% | 791,487,650 | 8,446,198 | 199.5 |
3.76
22.33
16.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2011 |
1.34
|
150 | 1.29 | 1.34 | 1.34 | 0 | 0 | 0 |
28/01/2011 |
1.29
|
10,970 | 1.32 | 1.32 | 1.29 | 0 | 0 | 0 |
27/01/2011 |
1.32
|
530 | 1.30 | 1.32 | 1.24 | 250 | 0 | 0.0 |
26/01/2011 |
1.30
|
1,470 | 1.28 | 1.30 | 1.28 | 0 | 0 | 0 |
25/01/2011 |
1.28
|
6,250 | 1.30 | 1.30 | 1.28 | 0 | 0 | 0 |
24/01/2011 |
1.30
|
4,740 | 1.30 | 1.32 | 1.24 | 0 | 0 | 0 |
21/01/2011 |
1.30
|
9,300 | 1.32 | 1.33 | 1.30 | 0 | 0 | 0 |
20/01/2011 |
1.32
|
770 | 1.32 | 1.32 | 1.30 | 0 | 0 | 0 |
19/01/2011 |
1.32
|
1,830 | 1.34 | 1.34 | 1.32 | 60,030 | 60,000 | 0.0 |
18/01/2011 |
1.34
|
220 | 1.34 | 1.34 | 1.29 | 0 | 0 | 0 |
17/01/2011 |
1.34
|
350 | 1.33 | 1.35 | 1.30 | 0 | 0 | 0 |
14/01/2011 |
1.33
|
4,200 | 1.33 | 1.35 | 1.30 | 0 | 0 | 0 |
13/01/2011 |
1.33
|
7,410 | 1.33 | 1.34 | 1.30 | 0 | 0 | 0 |
12/01/2011 |
1.33
|
1,750 | 1.33 | 1.33 | 1.28 | 0 | 0 | 0 |
11/01/2011 |
1.33
|
360 | 1.33 | 1.33 | 1.30 | 50 | 0 | 0.0 |
10/01/2011 |
1.33
|
28,170 | 1.35 | 1.37 | 1.30 | 0 | 0 | 0 |
07/01/2011 |
1.35
|
6,020 | 1.38 | 1.40 | 1.35 | 4,000 | 0 | 0.1 |
06/01/2011 |
1.38
|
610 | 1.33 | 1.38 | 1.30 | 0 | 0 | 0 |
05/01/2011 |
1.33
|
2,570 | 1.39 | 1.41 | 1.33 | 0 | 0 | 0 |
04/01/2011 |
1.39
|
3,920 | 1.40 | 1.42 | 1.33 | 0 | 0 | 0 |
31/12/2010 |
1.40
|
147,870 | 1.35 | 1.41 | 1.29 | 0 | 100 | -0.0 |
30/12/2010 |
1.35
|
500 | 1.37 | 1.37 | 1.34 | 0 | 0 | 0 |
29/12/2010 |
1.37
|
9,620 | 1.35 | 1.37 | 1.35 | 300 | 0 | 0.0 |
28/12/2010 |
1.35
|
43,630 | 1.35 | 1.37 | 1.33 | 0 | 0 | 0 |
27/12/2010 |
1.35
|
7,830 | 1.38 | 1.38 | 1.34 | 0 | 0 | 0 |
24/12/2010 |
1.38
|
14,510 | 1.33 | 1.38 | 1.32 | 0 | 0 | 0 |
23/12/2010 |
1.33
|
32,750 | 1.33 | 1.33 | 1.32 | 0 | 0 | 0 |
22/12/2010 |
1.33
|
63,630 | 1.32 | 1.39 | 1.32 | 50 | 0 | 0.0 |
21/12/2010 |
1.32
|
25,370 | 1.31 | 1.37 | 1.31 | 11,690 | 0 | 0.2 |
20/12/2010 |
1.31
|
4,590 | 1.32 | 1.37 | 1.29 | 50 | 0 | 0.0 |
17/12/2010 |
1.32
|
20 | 1.28 | 1.33 | 1.32 | 0 | 0 | 0 |
16/12/2010 |
1.28
|
11,660 | 1.32 | 1.32 | 1.28 | 0 | 0 | 0 |
15/12/2010 |
1.32
|
26,400 | 1.35 | 1.35 | 1.32 | 0 | 0 | 0 |
14/12/2010 |
1.35
|
21,430 | 1.37 | 1.39 | 1.31 | 0 | 0 | 0 |
13/12/2010 |
1.37
|
25,270 | 1.34 | 1.41 | 1.35 | 110 | 0 | 0.0 |
10/12/2010 |
1.34
|
29,410 | 1.29 | 1.35 | 1.30 | 0 | 30 | -0.0 |
09/12/2010 |
1.29
|
3,090 | 1.23 | 1.29 | 1.21 | 0 | 0 | 0 |
08/12/2010 |
1.23
|
34,230 | 1.28 | 1.28 | 1.23 | 0 | 0 | 0 |
07/12/2010 |
1.28
|
40,910 | 1.33 | 1.33 | 1.28 | 0 | 0 | 0 |
06/12/2010 |
1.33
|
43,800 | 1.35 | 1.40 | 1.33 | 0 | 150 | -0.0 |
03/12/2010 |
1.35
|
30,940 | 1.29 | 1.35 | 1.29 | 150 | 100 | 0.0 |
02/12/2010 |
1.29
|
8,250 | 1.27 | 1.29 | 1.25 | 0 | 0 | 0 |
01/12/2010 |
1.27
|
20,470 | 1.29 | 1.30 | 1.25 | 0 | 0 | 0 |
30/11/2010 |
1.29
|
20,850 | 1.25 | 1.30 | 1.27 | 0 | 0 | 0 |
29/11/2010 |
1.25
|
58,780 | 1.26 | 1.26 | 1.21 | 0 | 30,190 | -0.4 |
26/11/2010 |
1.26
|
8,120 | 1.24 | 1.26 | 1.24 | 302,000 | 300,000 | 0.0 |
25/11/2010 |
1.24
|
19,230 | 1.20 | 1.26 | 1.19 | 0 | 125,500 | -1.6 |
24/11/2010 |
1.20
|
10,970 | 1.18 | 1.21 | 1.14 | 0 | 900,000 | -11.1 |
23/11/2010 |
1.18
|
14,510 | 1.19 | 1.19 | 1.15 | 20 | 0 | 0.0 |
22/11/2010 |
1.19
|
15,040 | 1.20 | 1.20 | 1.15 | 0 | 0 | 0 |
19/11/2010 |
1.20
|
2,520 | 1.24 | 1.24 | 1.20 | 0 | 0 | 0 |
18/11/2010 |
1.24
|
8,860 | 1.20 | 1.24 | 1.19 | 0 | 0 | 0 |
17/11/2010 |
1.20
|
1,060 | 1.20 | 1.20 | 1.16 | 0 | 0 | 0 |
16/11/2010 |
1.20
|
23,980 | 1.19 | 1.20 | 1.18 | 20,000 | 0 | 0.2 |
15/11/2010 |
1.19
|
9,000 | 1.24 | 1.24 | 1.19 | 0 | 0 | 0 |
12/11/2010 |
1.24
|
35,150 | 1.23 | 1.24 | 1.17 | 9,950 | 0 | 0.1 |
11/11/2010 |
1.23
|
4,050 | 1.23 | 1.25 | 1.23 | 20 | 0 | 0.0 |
10/11/2010 |
1.23
|
4,330 | 1.19 | 1.23 | 1.20 | 0 | 0 | 0 |
09/11/2010 |
1.19
|
36,950 | 1.24 | 1.24 | 1.19 | 0 | 0 | 0 |
08/11/2010 |
1.24
|
4,900 | 1.26 | 1.26 | 1.24 | 0 | 0 | 0 |
05/11/2010 |
1.26
|
21,800 | 1.24 | 1.26 | 1.21 | 0 | 0 | 0 |
04/11/2010 |
1.24
|
2,520 | 1.28 | 1.28 | 1.20 | 0 | 0 | 0 |
03/11/2010 |
1.28
|
2,220 | 1.24 | 1.28 | 1.28 | 0 | 0 | 0 |
02/11/2010 |
1.24
|
1,100 | 1.25 | 1.25 | 1.24 | 0 | 0 | 0 |
01/11/2010 |
1.25
|
2,500 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
29/10/2010 |
1.25
|
2,450 | 1.25 | 1.25 | 1.21 | 0 | 0 | 0 |
28/10/2010 |
1.25
|
4,360 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
27/10/2010 |
1.25
|
7,970 | 1.26 | 1.26 | 1.25 | 0 | 0 | 0 |
26/10/2010 |
1.26
|
3,100 | 1.20 | 1.26 | 1.26 | 100 | 0 | 0.0 |
25/10/2010 |
1.20
|
2,540 | 1.18 | 1.20 | 1.15 | 0 | 0 | 0 |
22/10/2010 |
1.18
|
21,330 | 1.23 | 1.23 | 1.17 | 80 | 0 | 0.0 |
21/10/2010 |
1.23
|
13,100 | 1.27 | 1.30 | 1.23 | 10 | 0 | 0.0 |
20/10/2010 |
1.27
|
5,160 | 1.33 | 1.33 | 1.27 | 20 | 0 | 0.0 |
19/10/2010 |
1.33
|
12,880 | 1.33 | 1.34 | 1.27 | 20 | 0 | 0.0 |
18/10/2010 |
1.33
|
6,970 | 1.34 | 1.34 | 1.28 | 20 | 0 | 0.0 |
15/10/2010 |
1.34
|
4,580 | 1.35 | 1.35 | 1.31 | 0 | 0 | 0 |
14/10/2010 |
1.35
|
60 | 1.34 | 1.35 | 1.35 | 0 | 0 | 0 |
13/10/2010 |
1.34
|
4,340 | 1.29 | 1.34 | 1.30 | 0 | 0 | 0 |
12/10/2010 |
1.29
|
7,340 | 1.34 | 1.35 | 1.28 | 30 | 0 | 0.0 |
11/10/2010 |
1.34
|
2,770 | 1.35 | 1.35 | 1.34 | 0 | 0 | 0 |
08/10/2010 |
1.35
|
91,790 | 1.39 | 1.39 | 1.35 | 0 | 0 | 0 |
07/10/2010 |
1.39
|
24,070 | 1.41 | 1.41 | 1.37 | 0 | 0 | 0 |
06/10/2010 |
1.41
|
2,300 | 1.38 | 1.41 | 1.38 | 0 | 0 | 0 |
05/10/2010 |
1.38
|
32,060 | 1.39 | 1.39 | 1.32 | 30 | 0 | 0.0 |
04/10/2010 |
1.39
|
11,080 | 1.40 | 1.40 | 1.34 | 0 | 0 | 0 |
01/10/2010 |
1.40
|
4,480 | 1.37 | 1.41 | 1.33 | 0 | 0 | 0 |
30/09/2010 |
1.37
|
10,920 | 1.40 | 1.40 | 1.35 | 0 | 0 | 0 |
29/09/2010 |
1.40
|
6,690 | 1.41 | 1.41 | 1.39 | 10 | 0 | 0.0 |
28/09/2010 |
1.41
|
5,730 | 1.45 | 1.47 | 1.41 | 0 | 0 | 0 |
27/09/2010 |
1.45
|
2,640 | 1.43 | 1.48 | 1.39 | 0 | 0 | 0 |
24/09/2010 |
1.43
|
15,380 | 1.39 | 1.43 | 1.40 | 0 | 0 | 0 |
23/09/2010 |
1.39
|
580 | 1.44 | 1.44 | 1.38 | 20 | 0 | 0.0 |
22/09/2010 |
1.44
|
16,640 | 1.44 | 1.46 | 1.42 | 0 | 0 | 0 |
21/09/2010 |
1.44
|
106,440 | 1.38 | 1.44 | 1.35 | 0 | 0 | 0 |
20/09/2010 |
1.38
|
6,520 | 1.38 | 1.41 | 1.38 | 0 | 0 | 0 |
17/09/2010 |
1.38
|
14,230 | 1.33 | 1.39 | 1.33 | 0 | 0 | 0 |
16/09/2010 |
1.33
|
7,050 | 1.35 | 1.35 | 1.30 | 0 | 0 | 0 |
15/09/2010 |
1.35
|
4,710 | 1.35 | 1.35 | 1.34 | 0 | 0 | 0 |
14/09/2010 |
1.35
|
10,800 | 1.31 | 1.35 | 1.31 | 0 | 0 | 0 |
13/09/2010 |
1.31
|
7,820 | 1.35 | 1.37 | 1.30 | 0 | 0 | 0 |