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 | 0% | 626,900 | 0 | 0 |
1.90
2
1.90
|
2 tháng
(2024-07-22) |
-0.30 | -13.64% | 2,005,800 | 0 | 0 |
1.90
2.20
1.90
|
3 tháng
(2024-06-21) |
-0.60 | -24% | 4,634,600 | -100 | -0.0 |
1.90
2.50
1.90
|
6 tháng
(2024-03-25) |
-1.50 | -44.12% | 23,591,197 | -2,100 | -0.0 |
1.90
3.40
1.90
|
12 tháng
(2023-09-25) |
-1.30 | -40.63% | 49,864,641 | -2,500 | -0.0 |
1.90
3.70
1.90
|
24 tháng
(2022-09-30) |
-3.20 | -62.75% | 122,438,835 | -2,500 | -0.0 |
1.90
5.10
1.90
|
36 tháng
(2021-10-05) |
-6.90 | -78.41% | 195,242,148 | -103,220 | -1.2 |
1.90
14.60
1.90
|
60 tháng
(2019-10-16) |
-4.29 | -69.29% | 249,301,620 | -11,180 | 0.1 |
1.90
14.60
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2013 |
1.79
|
174,310 | 1.79 | 1.85 | 1.72 | 0 | 0 | 0 |
21/11/2013 |
1.79
|
223,400 | 1.66 | 1.79 | 1.72 | 0 | 0 | 0 |
20/11/2013 |
1.66
|
278,000 | 1.53 | 1.66 | 1.47 | 0 | 0 | 0 |
19/11/2013 |
1.53
|
129,800 | 1.53 | 1.53 | 1.47 | 0 | 0 | 0 |
18/11/2013 |
1.53
|
183,530 | 1.53 | 1.59 | 1.47 | 0 | 0 | 0 |
15/11/2013 |
1.53
|
67,700 | 1.47 | 1.53 | 1.40 | 0 | 0 | 0 |
14/11/2013 |
1.47
|
119,620 | 1.40 | 1.47 | 1.40 | 0 | 0 | 0 |
13/11/2013 |
1.40
|
222,310 | 1.47 | 1.47 | 1.34 | 0 | 0 | 0 |
12/11/2013 |
1.47
|
194,520 | 1.59 | 1.59 | 1.47 | 0 | 0 | 0 |
11/11/2013 |
1.59
|
181,530 | 1.53 | 1.66 | 1.47 | 0 | 0 | 0 |
08/11/2013 |
1.53
|
335,730 | 1.40 | 1.53 | 1.47 | 0 | 0 | 0 |
07/11/2013 |
1.40
|
215,400 | 1.28 | 1.40 | 1.40 | 0 | 0 | 0 |
06/11/2013 |
1.28
|
8,910 | 1.21 | 1.28 | 1.28 | 0 | 0 | 0 |
05/11/2013 |
1.21
|
130,980 | 1.15 | 1.21 | 1.15 | 0 | 0 | 0 |
04/11/2013 |
1.15
|
57,700 | 1.15 | 1.15 | 1.08 | 0 | 0 | 0 |
01/11/2013 |
1.15
|
15,000 | 1.15 | 1.15 | 1.08 | 0 | 0 | 0 |
31/10/2013 |
1.15
|
2,200 | 1.15 | 1.15 | 1.08 | 0 | 0 | 0 |
30/10/2013 |
1.15
|
52,600 | 1.15 | 1.15 | 1.08 | 0 | 0 | 0 |
29/10/2013 |
1.15
|
23,500 | 1.08 | 1.15 | 1.08 | 0 | 0 | 0 |
28/10/2013 |
1.08
|
141,400 | 1.15 | 1.15 | 1.08 | 0 | 0 | 0 |
25/10/2013 |
1.15
|
71,710 | 1.08 | 1.15 | 1.02 | 0 | 0 | 0 |
24/10/2013 |
1.08
|
32,000 | 1.15 | 1.15 | 1.08 | 0 | 0 | 0 |
23/10/2013 |
1.15
|
98,100 | 1.08 | 1.15 | 1.08 | 0 | 0 | 0 |
22/10/2013 |
1.08
|
48,900 | 1.15 | 1.15 | 1.08 | 0 | 0 | 0 |
21/10/2013 |
1.15
|
72,500 | 1.15 | 1.21 | 1.08 | 0 | 0 | 0 |
18/10/2013 |
1.15
|
53,300 | 1.08 | 1.15 | 1.08 | 0 | 0 | 0 |
17/10/2013 |
1.08
|
193,100 | 1.02 | 1.08 | 1.02 | 0 | 0 | 0 |
16/10/2013 |
1.02
|
200 | 1.02 | 1.02 | 0.96 | 0 | 0 | 0 |
15/10/2013 |
1.02
|
21,500 | 0.96 | 1.02 | 0.89 | 0 | 0 | 0 |
14/10/2013 |
0.96
|
3,000 | 1.02 | 1.02 | 0.96 | 0 | 0 | 0 |
11/10/2013 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
10/10/2013 |
1.02
|
10,500 | 1.02 | 1.02 | 0.96 | 0 | 0 | 0 |
09/10/2013 |
1.02
|
11,300 | 1.02 | 1.02 | 0.96 | 0 | 0 | 0 |
08/10/2013 |
1.02
|
27,600 | 1.02 | 1.02 | 0.96 | 0 | 0 | 0 |
07/10/2013 |
1.02
|
17,200 | 0.96 | 1.02 | 0.96 | 0 | 0 | 0 |
04/10/2013 |
0.96
|
33,200 | 1.02 | 1.02 | 0.96 | 0 | 0 | 0 |
03/10/2013 |
1.02
|
6,100 | 1.08 | 1.08 | 1.02 | 0 | 0 | 0 |
02/10/2013 |
1.08
|
29,300 | 1.08 | 1.08 | 1.02 | 0 | 0 | 0 |
01/10/2013 |
1.08
|
62,500 | 1.08 | 1.08 | 1.02 | 0 | 0 | 0 |
30/09/2013 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
27/09/2013 |
1.08
|
400 | 1.02 | 1.08 | 1.02 | 0 | 0 | 0 |
26/09/2013 |
1.02
|
16,900 | 1.02 | 1.08 | 0.96 | 0 | 0 | 0 |
25/09/2013 |
1.02
|
77,800 | 0.96 | 1.02 | 0.96 | 0 | 0 | 0 |
24/09/2013 |
0.96
|
4,000 | 1.02 | 1.02 | 0.96 | 0 | 0 | 0 |
23/09/2013 |
1.02
|
22,800 | 0.96 | 1.02 | 0.96 | 0 | 0 | 0 |
20/09/2013 |
0.96
|
37,100 | 0.89 | 0.96 | 0.89 | 0 | 0 | 0 |
19/09/2013 |
0.89
|
29,100 | 0.96 | 1.02 | 0.89 | 0 | 0 | 0 |
18/09/2013 |
0.96
|
43,900 | 1.02 | 1.02 | 0.96 | 0 | 0 | 0 |
17/09/2013 |
1.02
|
2,200 | 1.02 | 1.02 | 0.96 | 0 | 0 | 0 |
16/09/2013 |
1.02
|
47,900 | 1.08 | 1.08 | 1.02 | 0 | 0 | 0 |
13/09/2013 |
1.08
|
23,600 | 1.02 | 1.08 | 1.02 | 0 | 0 | 0 |
12/09/2013 |
1.02
|
18,800 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
11/09/2013 |
1.02
|
4,500 | 0.96 | 1.02 | 0.96 | 0 | 0 | 0 |
10/09/2013 |
0.96
|
24,600 | 1.02 | 1.02 | 0.96 | 0 | 0 | 0 |
09/09/2013 |
1.02
|
24,700 | 1.08 | 1.08 | 1.02 | 0 | 0 | 0 |
06/09/2013 |
1.08
|
3,800 | 1.08 | 1.08 | 1.02 | 0 | 0 | 0 |
05/09/2013 |
1.08
|
60,600 | 1.15 | 1.15 | 1.08 | 0 | 0 | 0 |
04/09/2013 |
1.15
|
36,900 | 1.08 | 1.15 | 1.02 | 0 | 0 | 0 |
03/09/2013 |
1.08
|
24,700 | 1.15 | 1.15 | 1.08 | 0 | 0 | 0 |
30/08/2013 |
1.15
|
17,000 | 1.08 | 1.15 | 1.08 | 0 | 0 | 0 |
29/08/2013 |
1.08
|
32,600 | 1.15 | 1.15 | 1.08 | 0 | 0 | 0 |
28/08/2013 |
1.15
|
71,300 | 1.21 | 1.21 | 1.15 | 0 | 0 | 0 |
27/08/2013 |
1.21
|
100,700 | 1.21 | 1.21 | 1.15 | 0 | 49,500 | -0.1 |
26/08/2013 |
1.21
|
139,100 | 1.28 | 1.28 | 1.15 | 0 | 0 | 0 |
23/08/2013 |
1.28
|
186,300 | 1.21 | 1.28 | 1.21 | 0 | 0 | 0 |
22/08/2013 |
1.21
|
28,400 | 1.15 | 1.21 | 1.21 | 0 | 0 | 0 |
21/08/2013 |
1.15
|
19,900 | 1.08 | 1.15 | 1.15 | 0 | 0 | 0 |
20/08/2013 |
1.08
|
444,400 | 1.08 | 1.15 | 1.02 | 0 | 395,000 | -0.6 |
19/08/2013 |
1.08
|
58,500 | 1.15 | 1.15 | 1.08 | 0 | 43,100 | -0.1 |
16/08/2013 |
1.15
|
60,600 | 1.15 | 1.15 | 1.08 | 0 | 47,300 | -0.1 |
15/08/2013 |
1.15
|
25,300 | 1.21 | 1.21 | 1.15 | 0 | 20,300 | -0.0 |
14/08/2013 |
1.21
|
3,000 | 1.21 | 1.21 | 1.15 | 0 | 0 | 0 |
13/08/2013 |
1.21
|
9,600 | 1.21 | 1.21 | 1.15 | 0 | 0 | 0 |
12/08/2013 |
1.21
|
17,300 | 1.34 | 1.34 | 1.21 | 0 | 16,700 | -0.0 |
09/08/2013 |
1.34
|
10,300 | 1.40 | 1.40 | 1.34 | 0 | 0 | 0 |
08/08/2013 |
1.40
|
42,800 | 1.47 | 1.47 | 1.34 | 0 | 0 | 0 |
07/08/2013 |
1.47
|
17,100 | 1.40 | 1.47 | 1.34 | 0 | 0 | 0 |
06/08/2013 |
1.40
|
29,100 | 1.47 | 1.47 | 1.34 | 0 | 0 | 0 |
05/08/2013 |
1.47
|
35,200 | 1.47 | 1.47 | 1.34 | 0 | 0 | 0 |
02/08/2013 |
1.47
|
21,200 | 1.34 | 1.47 | 1.34 | 0 | 0 | 0 |
01/08/2013 |
1.34
|
222,500 | 1.47 | 1.59 | 1.34 | 0 | 213,100 | -0.4 |
31/07/2013 |
1.47
|
32,500 | 1.59 | 1.66 | 1.47 | 0 | 25,100 | -0.1 |
30/07/2013 |
1.59
|
14,400 | 1.59 | 1.59 | 1.47 | 0 | 0 | 0 |
29/07/2013 |
1.59
|
73,500 | 1.72 | 1.72 | 1.59 | 0 | 0 | 0 |
26/07/2013 |
1.72
|
5,100 | 1.85 | 1.85 | 1.72 | 0 | 0 | 0 |
25/07/2013 |
1.85
|
6,800 | 2.04 | 2.04 | 1.85 | 0 | 0 | 0 |
24/07/2013 |
2.04
|
1,700 | 2.23 | 2.23 | 2.04 | 0 | 0 | 0 |
23/07/2013 |
2.23
|
91,000 | 2.42 | 2.42 | 2.23 | 0 | 0 | 0 |
22/07/2013 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
19/07/2013 |
2.42
|
5,400 | 2.42 | 2.49 | 2.36 | 0 | 0 | 0 |
18/07/2013 |
2.42
|
22,400 | 2.49 | 2.49 | 2.36 | 0 | 0 | 0 |
17/07/2013 |
2.49
|
22,000 | 2.36 | 2.49 | 2.42 | 0 | 0 | 0 |
16/07/2013 |
2.36
|
8,200 | 2.42 | 2.49 | 2.36 | 0 | 0 | 0 |
15/07/2013 |
2.42
|
5,200 | 2.42 | 2.42 | 2.30 | 0 | 0 | 0 |
12/07/2013 |
2.42
|
24,300 | 2.36 | 2.42 | 2.30 | 0 | 0 | 0 |
11/07/2013 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 |
10/07/2013 |
2.36
|
100 | 2.30 | 2.36 | 2.36 | 0 | 0 | 0 |
09/07/2013 |
2.30
|
3,600 | 2.36 | 2.36 | 2.23 | 0 | 0 | 0 |
08/07/2013 |
2.36
|
10,600 | 2.36 | 2.36 | 2.30 | 0 | 0 | 0 |
05/07/2013 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 |