Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.50 | -1.32% | 374,500 | 84,800 | 3.2 |
37.30
38.90
37.50
|
2 tháng
(2024-07-22) |
-0.40 | -1.06% | 731,100 | 149,200 | 5.6 |
35.70
38.90
37.50
|
3 tháng
(2024-06-20) |
-2.70 | -6.72% | 1,393,600 | 156,560 | 5.9 |
35.70
40.20
37.50
|
6 tháng
(2024-03-22) |
-1.30 | -3.35% | 3,898,000 | 374,421 | 14.1 |
35.70
41.30
37.50
|
12 tháng
(2023-09-25) |
7.64 | 25.59% | 6,293,900 | 254,557 | 9.5 |
28.60
41.30
37.50
|
24 tháng
(2022-09-29) |
9.23 | 32.63% | 8,805,629 | 253,126 | 9.5 |
18.23
41.30
37.50
|
36 tháng
(2021-10-04) |
4.15 | 12.44% | 15,171,696 | 334,337 | 14.1 |
18.23
46.85
37.50
|
60 tháng
(2019-10-15) |
20.89 | 125.79% | 24,211,679 | 1,327,945 | 68.3 |
13.71
46.85
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2010 |
1.05
|
6,700 | 1.04 | 1.06 | 1.05 | 0 | 0 | 0 |
10/09/2010 |
1.04
|
34,000 | 1.08 | 1.08 | 1.04 | 0 | 0 | 0 |
09/09/2010 |
1.08
|
7,600 | 1.06 | 1.08 | 1.02 | 0 | 0 | 0 |
08/09/2010 |
1.06
|
7,900 | 1.06 | 1.08 | 0.98 | 0 | 0 | 0 |
07/09/2010 |
1.06
|
5,600 | 1.04 | 1.11 | 1.03 | 0 | 0 | 0 |
06/09/2010 |
1.04
|
25,500 | 1.00 | 1.04 | 1.02 | 0 | 0 | 0 |
01/09/2010 |
1.00
|
18,200 | 0.96 | 1.00 | 0.94 | 0 | 0 | 0 |
31/08/2010 |
0.96
|
3,500 | 0.90 | 0.96 | 0.90 | 0 | 0 | 0 |
30/08/2010 |
0.90
|
8,900 | 0.87 | 0.90 | 0.86 | 0 | 0 | 0 |
27/08/2010 |
0.87
|
19,800 | 0.85 | 0.87 | 0.83 | 0 | 0 | 0 |
26/08/2010 |
0.85
|
14,900 | 0.86 | 0.87 | 0.84 | 0 | 0 | 0 |
25/08/2010 |
0.86
|
9,100 | 0.91 | 0.91 | 0.84 | 0 | 0 | 0 |
24/08/2010 |
0.91
|
11,100 | 0.94 | 0.94 | 0.89 | 0 | 0 | 0 |
23/08/2010 |
0.94
|
1,000 | 0.96 | 0.96 | 0.94 | 0 | 0 | 0 |
20/08/2010 |
0.96
|
10,800 | 0.94 | 0.96 | 0.92 | 0 | 0 | 0 |
19/08/2010 |
0.94
|
5,700 | 0.96 | 0.96 | 0.89 | 0 | 0 | 0 |
18/08/2010 |
0.96
|
6,500 | 0.99 | 0.99 | 0.93 | 0 | 0 | 0 |
17/08/2010 |
0.99
|
3,900 | 0.99 | 1.04 | 0.99 | 0 | 0 | 0 |
16/08/2010 |
0.99
|
10,800 | 0.96 | 0.99 | 0.99 | 0 | 0 | 0 |
13/08/2010 |
0.96
|
23,100 | 0.99 | 0.99 | 0.92 | 0 | 0 | 0 |
12/08/2010 |
0.99
|
27,700 | 1.03 | 1.04 | 0.96 | 0 | 0 | 0 |
11/08/2010 |
1.03
|
29,300 | 1.07 | 1.11 | 1.03 | 0 | 0 | 0 |
10/08/2010 |
1.07
|
35,500 | 1.15 | 1.20 | 1.07 | 0 | 0 | 0 |
09/08/2010 |
1.15
|
11,800 | 1.21 | 1.21 | 1.15 | 0 | 0 | 0 |
06/08/2010 |
1.21
|
7,300 | 1.23 | 1.24 | 1.14 | 0 | 0 | 0 |
05/08/2010 |
1.23
|
27,400 | 1.20 | 1.24 | 1.13 | 0 | 0 | 0 |
04/08/2010 |
1.20
|
10,100 | 1.25 | 1.25 | 1.20 | 0 | 0 | 0 |
03/08/2010 |
1.25
|
30,800 | 1.25 | 1.35 | 1.25 | 0 | 0 | 0 |
02/08/2010 |
1.25
|
17,800 | 1.28 | 1.37 | 1.25 | 0 | 0 | 0 |
30/07/2010 |
1.28
|
15,300 | 1.31 | 1.33 | 1.26 | 0 | 0 | 0 |
29/07/2010 |
1.31
|
12,800 | 1.24 | 1.35 | 1.31 | 0 | 0 | 0 |
28/07/2010 |
1.24
|
15,500 | 1.25 | 1.34 | 1.23 | 0 | 0 | 0 |
27/07/2010 |
1.25
|
18,500 | 1.23 | 1.31 | 1.25 | 0 | 0 | 0 |
26/07/2010 |
1.23
|
53,300 | 1.33 | 1.33 | 1.21 | 0 | 0 | 0 |
23/07/2010 |
1.33
|
19,200 | 1.37 | 1.37 | 1.28 | 0 | 0 | 0 |
22/07/2010 |
1.37
|
7,000 | 1.34 | 1.38 | 1.37 | 0 | 0 | 0 |
21/07/2010 |
1.34
|
32,000 | 1.35 | 1.45 | 1.34 | 0 | 0 | 0 |
20/07/2010 |
1.35
|
45,900 | 1.38 | 1.45 | 1.33 | 0 | 0 | 0 |
19/07/2010 |
1.38
|
11,400 | 1.39 | 1.43 | 1.37 | 0 | 0 | 0 |
16/07/2010 |
1.39
|
10,400 | 1.44 | 1.44 | 1.39 | 0 | 0 | 0 |
15/07/2010 |
1.44
|
7,200 | 1.46 | 1.46 | 1.41 | 0 | 0 | 0 |
14/07/2010 |
1.46
|
78,100 | 1.44 | 1.47 | 1.44 | 0 | 0 | 0 |
13/07/2010 |
1.44
|
23,300 | 1.38 | 1.46 | 1.44 | 0 | 0 | 0 |
12/07/2010 |
1.38
|
19,100 | 1.39 | 1.49 | 1.38 | 0 | 0 | 0 |
09/07/2010 |
1.39
|
19,800 | 1.37 | 1.49 | 1.38 | 0 | 0 | 0 |
08/07/2010 |
1.37
|
22,100 | 1.41 | 1.51 | 1.36 | 0 | 0 | 0 |
07/07/2010 |
1.41
|
11,700 | 1.44 | 1.51 | 1.41 | 0 | 1,000 | -0.0 |
06/07/2010 |
1.44
|
20,500 | 1.50 | 1.58 | 1.44 | 0 | 0 | 0 |
05/07/2010 |
1.50
|
10,900 | 1.42 | 1.56 | 1.46 | 0 | 0 | 0 |
02/07/2010 |
1.42
|
24,700 | 1.43 | 1.55 | 1.42 | 0 | 0 | 0 |
01/07/2010 |
1.43
|
17,200 | 1.46 | 1.50 | 1.41 | 0 | 0 | 0 |
30/06/2010 |
1.46
|
32,100 | 1.37 | 1.47 | 1.35 | 1,000 | 0 | 0.0 |
29/06/2010 |
1.37
|
65,800 | 1.31 | 1.37 | 1.29 | 0 | 0 | 0 |
28/06/2010 |
1.31
|
11,900 | 1.23 | 1.31 | 1.21 | 0 | 0 | 0 |
25/06/2010 |
1.23
|
1,500 | 1.26 | 1.26 | 1.22 | 0 | 0 | 0 |
24/06/2010 |
1.26
|
8,600 | 1.27 | 1.33 | 1.25 | 0 | 0 | 0 |
23/06/2010 |
1.27
|
10,600 | 1.28 | 1.37 | 1.26 | 0 | 0 | 0 |
22/06/2010 |
1.28
|
4,500 | 1.39 | 1.39 | 1.28 | 0 | 0 | 0 |
21/06/2010 |
1.39
|
9,800 | 1.43 | 1.47 | 1.37 | 0 | 0 | 0 |
18/06/2010 |
1.43
|
7,000 | 1.44 | 1.44 | 1.34 | 0 | 0 | 0 |
17/06/2010 |
1.44
|
5,500 | 1.35 | 1.44 | 1.43 | 0 | 0 | 0 |
16/06/2010 |
1.35
|
6,300 | 1.29 | 1.35 | 1.35 | 0 | 0 | 0 |
15/06/2010 |
1.29
|
9,900 | 1.32 | 1.32 | 1.25 | 0 | 0 | 0 |
14/06/2010 |
1.32
|
12,600 | 1.31 | 1.32 | 1.23 | 0 | 0 | 0 |
11/06/2010 |
1.31
|
4,800 | 1.37 | 1.37 | 1.31 | 0 | 0 | 0 |
10/06/2010 |
1.37
|
1,000 | 1.48 | 1.48 | 1.37 | 0 | 0 | 0 |
09/06/2010 |
1.48
|
5,700 | 1.47 | 1.54 | 1.37 | 0 | 0 | 0 |
08/06/2010 |
1.47
|
1,200 | 1.50 | 1.50 | 1.46 | 0 | 0 | 0 |
07/06/2010 |
1.50
|
12,600 | 1.51 | 1.51 | 1.41 | 0 | 0 | 0 |
04/06/2010 |
1.51
|
6,300 | 1.63 | 1.63 | 1.51 | 0 | 0 | 0 |
03/06/2010 |
1.63
|
7,100 | 1.71 | 1.71 | 1.63 | 0 | 0 | 0 |
02/06/2010 |
1.71
|
10,600 | 1.79 | 1.96 | 1.71 | 0 | 0 | 0 |
01/06/2010 |
1.79
|
5,400 | 1.79 | 2.39 | 1.66 | 0 | 0 | 0 |