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) |
-0.20 | -3.57% | 7,644,500 | 19,900 | 0.1 |
5.20
5.70
5.40
|
2 tháng
(2024-07-22) |
-0.70 | -11.48% | 19,966,400 | -8,200 | -0.1 |
5.10
6.10
5.40
|
3 tháng
(2024-06-21) |
-1.30 | -19.40% | 30,462,300 | -13,400 | -0.1 |
5.10
6.70
5.40
|
6 tháng
(2024-03-25) |
-2.50 | -31.65% | 115,986,600 | -233,366 | -1.8 |
5.10
8.10
5.40
|
12 tháng
(2023-09-25) |
-2.50 | -31.65% | 386,412,000 | -3,766 | 0.0 |
5.10
8.60
5.40
|
24 tháng
(2022-09-30) |
-2.50 | -31.65% | 1,073,501,725 | 95,334 | 0.6 |
2.80
10
5.40
|
36 tháng
(2021-10-05) |
-9.10 | -62.76% | 1,883,790,063 | 183,687 | 2.4 |
2.80
21.10
5.40
|
60 tháng
(2019-10-16) |
4.10 | 315.38% | 2,582,771,577 | 18,007 | 1.9 |
0.90
21.10
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/03/2013 |
0.90
|
337,310 | 1 | 1 | 0.90 | 29,000 | 0 | 0.0 |
20/03/2013 |
1
|
68,940 | 1.10 | 1.10 | 1 | 10,000 | 0 | 0.0 |
19/03/2013 |
1.10
|
11,040 | 1.20 | 1.20 | 1.10 | 5,000 | 0 | 0.0 |
18/03/2013 |
1.20
|
8,000 | 1.30 | 1.30 | 1.20 | 4,000 | 0 | 0.0 |
15/03/2013 |
1.30
|
5,610 | 1.40 | 1.40 | 1.30 | 1,000 | 0 | 0.0 |
14/03/2013 |
1.40
|
100 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
13/03/2013 |
1.50
|
110 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
12/03/2013 |
1.60
|
340 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
11/03/2013 |
1.70
|
2,180 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
08/03/2013 |
1.80
|
43,960 | 1.90 | 1.90 | 1.80 | 0 | 3,200 | -0.0 |
07/03/2013 |
1.90
|
1,010 | 2 | 2 | 1.90 | 0 | 0 | 0 |
06/03/2013 |
2
|
60 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
05/03/2013 |
2.10
|
10 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
04/03/2013 |
2.20
|
2,160 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
01/03/2013 |
2.30
|
510 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
28/02/2013 |
2.40
|
190 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
27/02/2013 |
2.50
|
30 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
26/02/2013 |
2.60
|
100,850 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
25/02/2013 |
2.70
|
110,450 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
22/02/2013 |
2.80
|
275,100 | 3 | 3 | 2.80 | 0 | 0 | 0 |
21/02/2013 |
3
|
100,850 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
20/02/2013 |
3.20
|
205,590 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
19/02/2013 |
3.40
|
211,730 | 3.20 | 3.40 | 3.40 | 0 | 0 | 0 |
18/02/2013 |
3.20
|
313,300 | 3 | 3.20 | 3.20 | 0 | 0 | 0 |
08/02/2013 |
3
|
323,680 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
07/02/2013 |
3.10
|
394,350 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
06/02/2013 |
2.90
|
18,540 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
05/02/2013 |
2.80
|
56,350 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
04/02/2013 |
2.70
|
20,350 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
01/02/2013 |
2.60
|
214,760 | 2.50 | 2.60 | 2.60 | 0 | 0 | 0 |
31/01/2013 |
2.50
|
345,560 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 |
30/01/2013 |
2.40
|
245,290 | 2.30 | 2.40 | 2.40 | 0 | 0 | 0 |
29/01/2013 |
2.30
|
50,900 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
28/01/2013 |
2.40
|
299,190 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
25/01/2013 |
2.50
|
511,500 | 2.40 | 2.50 | 2.50 | 10,000 | 0 | 0.0 |
24/01/2013 |
2.40
|
244,960 | 2.30 | 2.40 | 2.40 | 0 | 0 | 0 |
23/01/2013 |
2.30
|
278,080 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
22/01/2013 |
2.40
|
549,900 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
21/01/2013 |
2.50
|
544,220 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 |
18/01/2013 |
2.40
|
52,610 | 2.30 | 2.40 | 2.40 | 0 | 0 | 0 |
17/01/2013 |
2.30
|
14,060 | 2.20 | 2.30 | 2.30 | 0 | 0 | 0 |
16/01/2013 |
2.20
|
520 | 2.10 | 2.20 | 2.20 | 0 | 0 | 0 |
15/01/2013 |
2.10
|
33,460 | 2 | 2.10 | 2.10 | 0 | 0 | 0 |
14/01/2013 |
2
|
402,460 | 1.90 | 2 | 2 | 0 | 0 | 0 |
11/01/2013 |
1.90
|
39,180 | 1.80 | 1.90 | 1.90 | 0 | 0 | 0 |
10/01/2013 |
1.80
|
162,350 | 1.70 | 1.80 | 1.80 | 0 | 0 | 0 |
09/01/2013 |
1.70
|
709,850 | 1.60 | 1.70 | 1.70 | 3,000 | 0 | 0.0 |
08/01/2013 |
1.60
|
61,790 | 1.50 | 1.60 | 1.60 | 0 | 0 | 0 |
07/01/2013 |
1.50
|
133,510 | 1.40 | 1.50 | 1.50 | 0 | 0 | 0 |
04/01/2013 |
1.40
|
404,390 | 1.30 | 1.40 | 1.40 | 0 | 0 | 0 |
03/01/2013 |
1.30
|
176,000 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
02/01/2013 |
1.40
|
75,190 | 1.30 | 1.40 | 1.40 | 0 | 0 | 0 |
28/12/2012 |
1.30
|
281,940 | 1.20 | 1.30 | 1.30 | 0 | 0 | 0 |
27/12/2012 |
1.20
|
156,070 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
26/12/2012 |
1.20
|
166,810 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
25/12/2012 |
1.20
|
121,470 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
24/12/2012 |
1.30
|
87,680 | 1.20 | 1.30 | 1.30 | 0 | 0 | 0 |
21/12/2012 |
1.20
|
58,360 | 1.10 | 1.20 | 1.20 | 0 | 0 | 0 |
20/12/2012 |
1.10
|
127,430 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
19/12/2012 |
1.20
|
295,530 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
18/12/2012 |
1.30
|
34,290 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
17/12/2012 |
1.40
|
132,950 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
14/12/2012 |
1.50
|
322,960 | 1.40 | 1.50 | 1.50 | 0 | 0 | 0 |
13/12/2012 |
1.40
|
158,340 | 1.30 | 1.40 | 1.40 | 0 | 0 | 0 |
12/12/2012 |
1.30
|
507,320 | 1.20 | 1.30 | 1.30 | 0 | 300,000 | -0.4 |
11/12/2012 |
1.20
|
718,380 | 1.20 | 1.20 | 1.20 | 0 | 430,000 | -0.5 |
10/12/2012 |
1.20
|
216,280 | 1.10 | 1.20 | 1.20 | 0 | 207,230 | -0.2 |
07/12/2012 |
1.10
|
14,540 | 1 | 1.10 | 1.10 | 0 | 0 | 0 |
06/12/2012 |
1
|
498,810 | 0.90 | 1 | 1 | 1,000 | 463,240 | -0.5 |
05/12/2012 |
0.90
|
507,860 | 0.80 | 0.90 | 0.90 | 0 | 427,270 | -0.4 |
04/12/2012 |
0.80
|
407,460 | 0.90 | 0.90 | 0.80 | 0 | 402,190 | -0.3 |
03/12/2012 |
0.90
|
940 | 1 | 1 | 0.90 | 0 | 940 | -0.0 |
30/11/2012 |
1
|
97,800 | 1.10 | 1.10 | 1 | 0 | 97,800 | -0.1 |
29/11/2012 |
1.10
|
14,920 | 1.20 | 1.20 | 1.10 | 0 | 14,920 | -0.0 |
28/11/2012 |
1.20
|
4,100 | 1.30 | 1.30 | 1.20 | 0 | 4,100 | -0.0 |
27/11/2012 |
1.30
|
2,530 | 1.40 | 1.40 | 1.30 | 0 | 2,530 | -0.0 |
26/11/2012 |
1.40
|
61,940 | 1.50 | 1.50 | 1.40 | 0 | 61,940 | -0.1 |
23/11/2012 |
1.50
|
108,460 | 1.60 | 1.60 | 1.50 | 0 | 108,460 | -0.2 |
22/11/2012 |
1.60
|
142,730 | 1.50 | 1.60 | 1.60 | 0 | 101,380 | -0.2 |
21/11/2012 |
1.50
|
263,930 | 1.50 | 1.50 | 1.50 | 0 | 220,000 | -0.3 |
20/11/2012 |
1.50
|
139,620 | 1.60 | 1.60 | 1.50 | 0 | 60,910 | -0.1 |
19/11/2012 |
1.60
|
26,280 | 1.70 | 1.70 | 1.60 | 0 | 26,280 | -0.0 |
16/11/2012 |
1.70
|
10,010 | 1.80 | 1.80 | 1.70 | 0 | 8,820 | -0.0 |
15/11/2012 |
1.80
|
5,860 | 1.90 | 1.90 | 1.80 | 0 | 5,860 | -0.0 |
14/11/2012 |
1.90
|
1,220 | 2 | 2 | 1.90 | 0 | 0 | 0 |
13/11/2012 |
2
|
4,960 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
12/11/2012 |
2.10
|
62,470 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
09/11/2012 |
2.20
|
94,620 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
08/11/2012 |
2.30
|
23,290 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
07/11/2012 |
2.40
|
2,790 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
06/11/2012 |
2.50
|
30 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
05/11/2012 |
2.60
|
1,020 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
02/11/2012 |
2.70
|
1,180 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
01/11/2012 |
2.80
|
5,510 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
31/10/2012 |
2.90
|
40 | 3 | 3 | 2.90 | 0 | 0 | 0 |
30/10/2012 |
3
|
19,110 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
29/10/2012 |
3.10
|
66,650 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
26/10/2012 |
3
|
32,760 | 2.90 | 3 | 3 | 0 | 0 | 0 |
25/10/2012 |
2.90
|
105,870 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
24/10/2012 |
2.80
|
24,380 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |