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) |
-0.25 | -2.64% | 10,632,000 | -109,100 | -1.0 |
8.61
9.73
9.18
|
2 tháng
(2024-07-22) |
-0.72 | -7.24% | 22,530,400 | -295,252 | -3.2 |
8.36
9.95
9.18
|
3 tháng
(2024-06-21) |
-1.92 | -17.22% | 47,222,000 | -327,357 | -3.3 |
8.36
11.55
9.18
|
6 tháng
(2024-03-25) |
-0.06 | -0.65% | 95,569,800 | 124,386 | 0.7 |
7.40
11.55
9.18
|
12 tháng
(2023-09-25) |
2.72 | 41.78% | 127,514,700 | -2,714 | 0.1 |
6
11.55
9.18
|
24 tháng
(2022-09-30) |
2.24 | 32.03% | 179,414,700 | 252,083 | 2.2 |
3.77
11.55
9.18
|
36 tháng
(2021-10-05) |
-1.44 | -13.46% | 330,701,200 | -39,557 | -3.7 |
3.77
16.02
9.18
|
60 tháng
(2019-10-16) |
4.56 | 97.73% | 531,486,400 | -1,625,947 | -16.9 |
2.67
16.02
9.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2013 |
2.27
|
390,980 | 2.15 | 2.27 | 2.21 | 0 | 0 | 0 |
19/11/2013 |
2.15
|
159,150 | 2.15 | 2.21 | 2.09 | 0 | 0 | 0 |
18/11/2013 |
2.15
|
509,030 | 2.09 | 2.21 | 2.09 | 0 | 0 | 0 |
15/11/2013 |
2.09
|
214,230 | 2.15 | 2.21 | 2.09 | 0 | 0 | 0 |
14/11/2013 |
2.15
|
87,140 | 2.15 | 2.21 | 2.09 | 0 | 0 | 0 |
13/11/2013 |
2.15
|
163,260 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 |
12/11/2013 |
2.21
|
669,440 | 2.15 | 2.27 | 2.15 | 0 | 0 | 0 |
11/11/2013 |
2.15
|
263,210 | 2.15 | 2.21 | 2.04 | 0 | 0 | 0 |
08/11/2013 |
2.15
|
22,770 | 2.15 | 2.15 | 2.04 | 0 | 0 | 0 |
07/11/2013 |
2.15
|
609,480 | 2.09 | 2.21 | 2.09 | 0 | 0 | 0 |
06/11/2013 |
2.09
|
196,840 | 2.04 | 2.09 | 2.04 | 0 | 0 | 0 |
05/11/2013 |
2.04
|
29,320 | 2.04 | 2.04 | 1.98 | 0 | 0 | 0 |
04/11/2013 |
2.04
|
22,550 | 1.92 | 2.04 | 1.92 | 0 | 0 | 0 |
01/11/2013 |
1.92
|
34,910 | 1.98 | 2.04 | 1.92 | 0 | 0 | 0 |
31/10/2013 |
1.98
|
7,500 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 |
30/10/2013 |
1.98
|
5,960 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 |
29/10/2013 |
1.98
|
25,840 | 1.86 | 1.98 | 1.92 | 0 | 0 | 0 |
28/10/2013 |
1.86
|
99,540 | 1.98 | 1.98 | 1.86 | 0 | 0 | 0 |
25/10/2013 |
1.98
|
8,400 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |
24/10/2013 |
1.98
|
26,480 | 2.04 | 2.04 | 1.92 | 0 | 0 | 0 |
23/10/2013 |
2.04
|
45,290 | 2.04 | 2.04 | 1.92 | 0 | 0 | 0 |
22/10/2013 |
2.04
|
11,010 | 2.04 | 2.04 | 1.98 | 0 | 0 | 0 |
21/10/2013 |
2.04
|
4,610 | 2.04 | 2.04 | 1.98 | 0 | 0 | 0 |
18/10/2013 |
2.04
|
1,700 | 1.98 | 2.04 | 1.92 | 0 | 0 | 0 |
17/10/2013 |
1.98
|
17,230 | 1.98 | 2.04 | 1.98 | 0 | 0 | 0 |
16/10/2013 |
1.98
|
12,590 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |
15/10/2013 |
1.98
|
740 | 1.92 | 1.98 | 1.92 | 0 | 0 | 0 |
14/10/2013 |
1.92
|
16,550 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 |
11/10/2013 |
1.98
|
11,020 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 |
10/10/2013 |
1.98
|
14,330 | 1.98 | 1.98 | 1.86 | 0 | 0 | 0 |
09/10/2013 |
1.98
|
39,500 | 1.86 | 1.98 | 1.92 | 0 | 0 | 0 |
08/10/2013 |
1.86
|
39,910 | 1.92 | 1.98 | 1.86 | 0 | 0 | 0 |
07/10/2013 |
1.92
|
61,070 | 1.92 | 1.98 | 1.92 | 0 | 0 | 0 |
04/10/2013 |
1.92
|
48,100 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 |
03/10/2013 |
1.98
|
47,200 | 1.92 | 2.04 | 1.98 | 0 | 0 | 0 |
02/10/2013 |
1.92
|
26,700 | 1.98 | 2.04 | 1.92 | 0 | 0 | 0 |
01/10/2013 |
1.98
|
5,810 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 |
30/09/2013 |
1.98
|
10 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |
27/09/2013 |
1.98
|
4,610 | 1.92 | 1.98 | 1.92 | 0 | 0 | 0 |
26/09/2013 |
1.92
|
14,920 | 1.92 | 1.98 | 1.86 | 0 | 0 | 0 |
25/09/2013 |
1.92
|
6,590 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 |
24/09/2013 |
1.98
|
1,000 | 1.92 | 1.98 | 1.98 | 0 | 0 | 0 |
23/09/2013 |
1.92
|
29,540 | 1.92 | 1.98 | 1.92 | 0 | 0 | 0 |
20/09/2013 |
1.92
|
2,400 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
19/09/2013 |
1.92
|
3,340 | 1.92 | 1.98 | 1.92 | 0 | 0 | 0 |
18/09/2013 |
1.92
|
7,910 | 1.92 | 1.92 | 1.86 | 0 | 0 | 0 |
17/09/2013 |
1.92
|
3,580 | 1.92 | 1.92 | 1.86 | 0 | 0 | 0 |
16/09/2013 |
1.92
|
3,000 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
13/09/2013 |
1.92
|
24,830 | 1.92 | 1.98 | 1.92 | 0 | 0 | 0 |
12/09/2013 |
1.92
|
2,080 | 1.92 | 1.92 | 1.86 | 0 | 0 | 0 |
11/09/2013 |
1.92
|
6,950 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
10/09/2013 |
1.92
|
1,700 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
09/09/2013 |
1.92
|
26,790 | 1.92 | 1.92 | 1.86 | 0 | 0 | 0 |
06/09/2013 |
1.92
|
780 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 |
05/09/2013 |
1.98
|
18,330 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 |
04/09/2013 |
1.98
|
4,100 | 1.92 | 1.98 | 1.92 | 0 | 0 | 0 |
03/09/2013 |
1.92
|
86,680 | 1.92 | 1.92 | 1.86 | 0 | 0 | 0 |
30/08/2013 |
1.92
|
7,040 | 1.92 | 1.98 | 1.92 | 0 | 0 | 0 |
29/08/2013 |
1.92
|
46,340 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 |
28/08/2013 |
1.98
|
53,510 | 2.04 | 2.04 | 1.92 | 0 | 5,000 | -0.0 |
27/08/2013 |
2.04
|
10,630 | 2.04 | 2.04 | 1.98 | 0 | 0 | 0 |
26/08/2013 |
2.04
|
3,020 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 |
23/08/2013 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 |
22/08/2013 |
2.04
|
1,210 | 2.04 | 2.04 | 1.98 | 0 | 0 | 0 |
21/08/2013 |
2.04
|
14,710 | 2.04 | 2.04 | 1.98 | 0 | 0 | 0 |
20/08/2013 |
2.04
|
9,010 | 2.04 | 2.04 | 1.98 | 0 | 0 | 0 |
19/08/2013 |
2.04
|
3,270 | 1.92 | 2.04 | 1.92 | 0 | 0 | 0 |
16/08/2013 |
1.92
|
3,240 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 |
15/08/2013 |
1.98
|
7,000 | 2.04 | 2.04 | 1.98 | 0 | 0 | 0 |
14/08/2013 |
2.04
|
5,060 | 1.98 | 2.04 | 1.98 | 0 | 0 | 0 |
13/08/2013 |
1.98
|
9,010 | 2.04 | 2.04 | 1.98 | 0 | 0 | 0 |
12/08/2013 |
2.04
|
1,140 | 1.92 | 2.04 | 1.92 | 0 | 0 | 0 |
09/08/2013 |
1.92
|
7,800 | 2.04 | 2.04 | 1.92 | 0 | 0 | 0 |
08/08/2013 |
2.04
|
660 | 2.04 | 2.04 | 1.92 | 0 | 0 | 0 |
07/08/2013 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 |
06/08/2013 |
2.04
|
4,340 | 1.98 | 2.04 | 1.98 | 0 | 0 | 0 |
05/08/2013 |
1.98
|
2,010 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 |
02/08/2013 |
1.98
|
16,000 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |
01/08/2013 |
1.98
|
500 | 1.92 | 1.98 | 1.98 | 0 | 0 | 0 |
31/07/2013 |
1.92
|
15,260 | 1.92 | 1.98 | 1.92 | 0 | 0 | 0 |
30/07/2013 |
1.92
|
11,090 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
29/07/2013 |
1.92
|
32,320 | 2.04 | 2.04 | 1.92 | 0 | 0 | 0 |
26/07/2013 |
2.04
|
10,320 | 1.98 | 2.04 | 1.98 | 0 | 0 | 0 |
25/07/2013 |
1.98
|
14,730 | 2.04 | 2.04 | 1.98 | 0 | 0 | 0 |
24/07/2013 |
2.04
|
47,540 | 2.09 | 2.09 | 2.04 | 0 | 0 | 0 |
23/07/2013 |
2.09
|
3,040 | 2.09 | 2.09 | 2.04 | 0 | 0 | 0 |
22/07/2013 |
2.09
|
15,120 | 2.09 | 2.09 | 2.04 | 0 | 0 | 0 |
19/07/2013 |
2.09
|
12,140 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 |
18/07/2013 |
2.15
|
90 | 2.09 | 2.15 | 2.09 | 0 | 0 | 0 |
17/07/2013 |
2.09
|
1,320 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 |
16/07/2013 |
2.15
|
16,890 | 2.04 | 2.15 | 2.09 | 0 | 0 | 0 |
15/07/2013 |
2.04
|
38,720 | 2.15 | 2.15 | 2.04 | 0 | 0 | 0 |
12/07/2013 |
2.15
|
880 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 |
11/07/2013 |
2.15
|
2,530 | 2.09 | 2.15 | 2.09 | 0 | 0 | 0 |
10/07/2013 |
2.09
|
47,390 | 2.04 | 2.15 | 2.04 | 0 | 0 | 0 |
09/07/2013 |
2.04
|
15,050 | 2.09 | 2.09 | 2.04 | 0 | 0 | 0 |
08/07/2013 |
2.09
|
12,120 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 |
05/07/2013 |
2.09
|
1,920 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 |
04/07/2013 |
2.09
|
230 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 |
03/07/2013 |
2.15
|
32,610 | 2.09 | 2.15 | 2.09 | 0 | 0 | 0 |