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 | -6.45% | 6,130,800 | -4,200 | -0.0 |
2.90
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.40 | -12.12% | 13,924,600 | -4,280 | -0.0 |
2.90
3.30
2.90
|
3 tháng
(2024-06-21) |
-0.60 | -17.14% | 26,695,800 | -4,420 | -0.0 |
2.90
3.60
2.90
|
6 tháng
(2024-03-25) |
-0.90 | -23.68% | 95,125,266 | -70,220 | -0.2 |
2.90
4.10
2.90
|
12 tháng
(2023-09-25) |
-1.10 | -27.50% | 215,898,052 | -103,760 | -0.4 |
2.90
4.20
2.90
|
24 tháng
(2022-09-30) |
-3.50 | -54.69% | 712,788,980 | -132,431 | -0.5 |
2.70
6.40
2.90
|
36 tháng
(2021-10-05) |
-6.94 | -70.54% | 1,170,688,613 | -291,392 | -2.5 |
2.70
14.72
2.90
|
60 tháng
(2019-10-16) |
-9.56 | -76.73% | 1,560,784,006 | -845,320 | -8.2 |
2.70
16.29
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
3.53
|
100 | 3.32 | 3.53 | 3.53 | 0 | 100 | -0.0 |
22/11/2013 |
3.32
|
1,000 | 3.02 | 3.32 | 3.32 | 1,000 | 0 | 0.0 |
21/11/2013 |
3.02
|
4,200 | 3.23 | 3.23 | 2.93 | 0 | 1,000 | -0.0 |
20/11/2013 |
3.23
|
400 | 3.49 | 3.49 | 3.19 | 100 | 0 | 0.0 |
19/11/2013 |
3.49
|
16,000 | 3.62 | 3.62 | 3.45 | 0 | 14,100 | -0.1 |
18/11/2013 |
3.62
|
7,800 | 3.36 | 3.62 | 3.40 | 1,000 | 4,100 | -0.0 |
15/11/2013 |
3.36
|
11,300 | 3.66 | 3.66 | 3.36 | 0 | 5,600 | -0.0 |
14/11/2013 |
3.66
|
11,000 | 3.88 | 4.01 | 3.66 | 0 | 0 | 0 |
13/11/2013 |
3.88
|
16,000 | 4.26 | 4.26 | 3.88 | 0 | 0 | 0 |
12/11/2013 |
4.26
|
200 | 4.31 | 4.31 | 3.92 | 0 | 0 | 0 |
11/11/2013 |
4.31
|
23,200 | 3.92 | 4.31 | 3.58 | 0 | 0 | 0 |
08/11/2013 |
3.92
|
7,700 | 3.92 | 3.92 | 3.58 | 0 | 0 | 0 |
07/11/2013 |
3.92
|
3,000 | 3.88 | 4.05 | 3.58 | 2,000 | 0 | 0.0 |
06/11/2013 |
3.88
|
17,300 | 3.53 | 3.88 | 3.45 | 0 | 0 | 0 |
05/11/2013 |
3.53
|
11,400 | 3.88 | 3.88 | 3.53 | 0 | 0 | 0 |
04/11/2013 |
3.88
|
38,700 | 3.66 | 4.01 | 3.58 | 0 | 100 | -0.0 |
01/11/2013 |
3.66
|
18,500 | 3.45 | 3.79 | 3.66 | 0 | 0 | 0 |
31/10/2013 |
3.45
|
43,500 | 3.14 | 3.45 | 3.32 | 0 | 0 | 0 |
30/10/2013 |
3.14
|
18,100 | 2.89 | 3.14 | 2.97 | 0 | 0 | 0 |
29/10/2013 |
2.89
|
2,500 | 2.63 | 2.89 | 2.63 | 0 | 0 | 0 |
28/10/2013 |
2.63
|
7,600 | 2.50 | 2.71 | 2.63 | 0 | 0 | 0 |
25/10/2013 |
2.50
|
6,400 | 2.28 | 2.50 | 2.37 | 0 | 0 | 0 |
24/10/2013 |
2.28
|
6,800 | 2.28 | 2.50 | 2.28 | 0 | 0 | 0 |
23/10/2013 |
2.28
|
6,200 | 2.28 | 2.50 | 2.28 | 0 | 0 | 0 |
22/10/2013 |
2.28
|
9,700 | 2.20 | 2.37 | 2.24 | 0 | 0 | 0 |
21/10/2013 |
2.20
|
1,000 | 2.02 | 2.20 | 2.20 | 0 | 0 | 0 |
18/10/2013 |
2.02
|
5,100 | 2.24 | 2.28 | 2.02 | 0 | 0 | 0 |
17/10/2013 |
2.24
|
100 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
16/10/2013 |
2.24
|
400 | 2.46 | 2.46 | 2.24 | 0 | 0 | 0 |
15/10/2013 |
2.46
|
1,000 | 2.24 | 2.46 | 2.46 | 1,000 | 0 | 0.0 |
14/10/2013 |
2.24
|
2,000 | 2.07 | 2.24 | 2.07 | 1,000 | 0 | 0.0 |
11/10/2013 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
10/10/2013 |
2.07
|
3,000 | 2.11 | 2.15 | 2.07 | 0 | 0 | 0 |
09/10/2013 |
2.11
|
100 | 2.20 | 2.20 | 2.11 | 0 | 0 | 0 |
08/10/2013 |
2.20
|
1,900 | 2.24 | 2.24 | 2.15 | 900 | 0 | 0.0 |
07/10/2013 |
2.24
|
13,900 | 2.15 | 2.24 | 2.11 | 11,900 | 0 | 0.1 |
04/10/2013 |
2.15
|
5,100 | 2.24 | 2.24 | 2.15 | 4,100 | 0 | 0.0 |
03/10/2013 |
2.24
|
3,400 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
02/10/2013 |
2.24
|
21,600 | 2.07 | 2.24 | 2.02 | 10,000 | 0 | 0.1 |
01/10/2013 |
2.07
|
63,900 | 1.90 | 2.07 | 1.90 | 0 | 0 | 0 |
30/09/2013 |
1.90
|
1,500 | 1.90 | 1.94 | 1.90 | 0 | 0 | 0 |
27/09/2013 |
1.90
|
8,000 | 1.81 | 1.90 | 1.81 | 5,000 | 0 | 0.0 |
26/09/2013 |
1.81
|
5,900 | 1.81 | 1.81 | 1.81 | 3,900 | 0 | 0.0 |
25/09/2013 |
1.81
|
4,000 | 1.85 | 1.85 | 1.81 | 4,000 | 0 | 0.0 |
24/09/2013 |
1.85
|
5,000 | 1.77 | 1.85 | 1.85 | 5,000 | 0 | 0.0 |
23/09/2013 |
1.77
|
100 | 1.72 | 1.77 | 1.77 | 100 | 0 | 0.0 |
20/09/2013 |
1.72
|
6,200 | 1.72 | 1.77 | 1.72 | 5,200 | 0 | 0.0 |
19/09/2013 |
1.72
|
8,000 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
18/09/2013 |
1.72
|
2,100 | 1.81 | 1.81 | 1.72 | 2,100 | 0 | 0.0 |
17/09/2013 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |
16/09/2013 |
1.81
|
100 | 1.68 | 1.81 | 1.81 | 0 | 0 | 0 |
13/09/2013 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 |
12/09/2013 |
1.68
|
100 | 1.85 | 1.85 | 1.68 | 0 | 0 | 0 |
11/09/2013 |
1.85
|
100 | 1.72 | 1.85 | 1.85 | 0 | 0 | 0 |
10/09/2013 |
1.72
|
5,400 | 1.59 | 1.72 | 1.64 | 3,000 | 0 | 0.0 |
09/09/2013 |
1.59
|
1,200 | 1.68 | 1.68 | 1.59 | 0 | 0 | 0 |
06/09/2013 |
1.68
|
1,900 | 1.72 | 1.72 | 1.68 | 400 | 0 | 0.0 |
05/09/2013 |
1.72
|
100 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
04/09/2013 |
1.72
|
17,500 | 1.81 | 1.81 | 1.68 | 10,000 | 0 | 0.0 |
03/09/2013 |
1.81
|
300 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |
30/08/2013 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |
29/08/2013 |
1.81
|
2,100 | 1.72 | 1.81 | 1.72 | 2,100 | 0 | 0.0 |
28/08/2013 |
1.72
|
10,100 | 1.81 | 1.81 | 1.72 | 10,000 | 0 | 0.0 |
27/08/2013 |
1.81
|
110 | 1.68 | 1.81 | 1.81 | 0 | 0 | 0 |
26/08/2013 |
1.68
|
4,000 | 1.81 | 1.85 | 1.68 | 0 | 0 | 0 |
23/08/2013 |
1.81
|
100 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |
22/08/2013 |
1.81
|
10,000 | 1.68 | 1.81 | 1.81 | 0 | 0 | 0 |
21/08/2013 |
1.68
|
500 | 1.81 | 1.81 | 1.68 | 0 | 0 | 0 |
20/08/2013 |
1.81
|
2,900 | 1.77 | 1.81 | 1.68 | 100 | 0 | 0.0 |
19/08/2013 |
1.77
|
9,300 | 1.68 | 1.77 | 1.68 | 100 | 0 | 0.0 |
16/08/2013 |
1.68
|
100 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 |
15/08/2013 |
1.68
|
10,400 | 1.72 | 1.72 | 1.68 | 0 | 0 | 0 |
14/08/2013 |
1.72
|
100 | 1.59 | 1.72 | 1.72 | 0 | 0 | 0 |
13/08/2013 |
1.59
|
4,200 | 1.59 | 1.72 | 1.59 | 0 | 0 | 0 |
12/08/2013 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
09/08/2013 |
1.59
|
10,800 | 1.59 | 1.72 | 1.59 | 0 | 0 | 0 |
08/08/2013 |
1.59
|
100 | 1.64 | 1.64 | 1.59 | 0 | 0 | 0 |
07/08/2013 |
1.64
|
2,000 | 1.68 | 1.68 | 1.64 | 0 | 1,000 | -0.0 |
06/08/2013 |
1.68
|
7,000 | 1.64 | 1.68 | 1.68 | 0 | 0 | 0 |
05/08/2013 |
1.64
|
100 | 1.68 | 1.68 | 1.64 | 0 | 0 | 0 |
02/08/2013 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 |
01/08/2013 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 |
31/07/2013 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 |
30/07/2013 |
1.68
|
10,300 | 1.55 | 1.68 | 1.59 | 0 | 0 | 0 |
29/07/2013 |
1.55
|
100 | 1.64 | 1.64 | 1.55 | 0 | 0 | 0 |
26/07/2013 |
1.64
|
1,000 | 1.72 | 1.72 | 1.64 | 0 | 0 | 0 |
25/07/2013 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
24/07/2013 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
23/07/2013 |
1.72
|
1,000 | 1.77 | 1.77 | 1.72 | 0 | 0 | 0 |
22/07/2013 |
1.77
|
300 | 1.72 | 1.77 | 1.77 | 0 | 0 | 0 |
19/07/2013 |
1.72
|
600 | 1.68 | 1.77 | 1.72 | 0 | 0 | 0 |
18/07/2013 |
1.68
|
100 | 1.81 | 1.81 | 1.68 | 0 | 0 | 0 |
17/07/2013 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |
16/07/2013 |
1.81
|
1,400 | 1.68 | 1.81 | 1.81 | 0 | 0 | 0 |
15/07/2013 |
1.68
|
500 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 |
12/07/2013 |
1.68
|
2,600 | 1.81 | 1.81 | 1.68 | 0 | 0 | 0 |
11/07/2013 |
1.81
|
2,500 | 1.77 | 1.81 | 1.81 | 0 | 0 | 0 |
10/07/2013 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
09/07/2013 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
08/07/2013 |
1.77
|
100 | 1.81 | 1.81 | 1.77 | 0 | 0 | 0 |