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) |
-0.10 | -0.91% | 15,000 | 0 | 0 |
10.80
11.30
10.90
|
2 tháng
(2024-07-22) |
0.20 | 1.87% | 43,600 | 2,600 | 0.0 |
10.70
11.50
10.90
|
3 tháng
(2024-06-20) |
0 | 0% | 100,900 | 2,300 | 0.0 |
10.70
11.50
10.90
|
6 tháng
(2024-03-22) |
0.19 | 1.74% | 187,000 | -27,800 | -0.3 |
10.04
11.77
10.90
|
12 tháng
(2023-09-25) |
1.82 | 19.98% | 221,800 | -26,400 | -0.3 |
9.08
12.11
10.90
|
24 tháng
(2022-09-29) |
1.17 | 12.08% | 2,238,611 | -28,600 | -0.3 |
8.45
12.11
10.90
|
36 tháng
(2021-10-04) |
2.36 | 27.63% | 3,005,349 | -26,100 | -0.3 |
8.45
12.11
10.90
|
60 tháng
(2019-10-15) |
4.92 | 82.25% | 4,677,972 | -505,420 | -4.8 |
4.45
12.11
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2013 |
2.71
|
24,700 | 2.71 | 2.74 | 2.71 | 0 | 0 | 0 |
21/11/2013 |
2.71
|
95,400 | 2.74 | 2.82 | 2.71 | 0 | 0 | 0 |
20/11/2013 |
2.74
|
18,800 | 2.71 | 2.74 | 2.67 | 0 | 0 | 0 |
19/11/2013 |
2.71
|
20,500 | 2.74 | 2.74 | 2.71 | 0 | 0 | 0 |
18/11/2013 |
2.74
|
31,400 | 2.71 | 2.74 | 2.63 | 500 | 0 | 0.0 |
15/11/2013 |
2.71
|
26,600 | 2.63 | 2.71 | 2.63 | 1,000 | 0 | 0.0 |
14/11/2013 |
2.63
|
10,600 | 2.67 | 2.67 | 2.59 | 4,000 | 200 | 0.0 |
13/11/2013 |
2.67
|
56,500 | 2.59 | 2.67 | 2.59 | 0 | 0 | 0 |
12/11/2013 |
2.59
|
107,000 | 2.52 | 2.71 | 2.56 | 0 | 0 | 0 |
11/11/2013 |
2.52
|
29,300 | 2.52 | 2.56 | 2.52 | 9,100 | 0 | 0.1 |
08/11/2013 |
2.52
|
30,100 | 2.52 | 2.56 | 2.52 | 3,000 | 0 | 0.0 |
07/11/2013 |
2.52
|
18,900 | 2.52 | 2.52 | 2.48 | 0 | 0 | 0 |
06/11/2013 |
2.52
|
4,600 | 2.56 | 2.56 | 2.48 | 0 | 0 | 0 |
05/11/2013 |
2.56
|
100 | 2.52 | 2.56 | 2.56 | 0 | 0 | 0 |
04/11/2013 |
2.52
|
12,700 | 2.48 | 2.52 | 2.45 | 0 | 0 | 0 |
01/11/2013 |
2.48
|
13,100 | 2.45 | 2.48 | 2.41 | 0 | 0 | 0 |
31/10/2013 |
2.45
|
4,000 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
30/10/2013 |
2.45
|
6,900 | 2.48 | 2.48 | 2.45 | 0 | 0 | 0 |
29/10/2013 |
2.48
|
25,500 | 2.48 | 2.48 | 2.41 | 0 | 0 | 0 |
28/10/2013 |
2.48
|
15,800 | 2.48 | 2.48 | 2.45 | 0 | 0 | 0 |
25/10/2013 |
2.48
|
1,000 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
24/10/2013 |
2.48
|
5,000 | 2.56 | 2.56 | 2.48 | 0 | 0 | 0 |
23/10/2013 |
2.56
|
9,400 | 2.52 | 2.56 | 2.52 | 0 | 0 | 0 |
22/10/2013 |
2.52
|
800 | 2.59 | 2.59 | 2.52 | 0 | 0 | 0 |
21/10/2013 |
2.59
|
27,800 | 2.48 | 2.59 | 2.45 | 20,000 | 0 | 0.1 |
18/10/2013 |
2.48
|
4,700 | 2.45 | 2.48 | 2.41 | 0 | 0 | 0 |
17/10/2013 |
2.45
|
10,000 | 2.48 | 2.48 | 2.45 | 0 | 0 | 0 |
16/10/2013 |
2.48
|
10,600 | 2.45 | 2.52 | 2.45 | 0 | 0 | 0 |
15/10/2013 |
2.45
|
14,100 | 2.48 | 2.48 | 2.45 | 9,300 | 0 | 0.1 |
14/10/2013 |
2.48
|
2,400 | 2.48 | 2.48 | 2.45 | 0 | 0 | 0 |
11/10/2013 |
2.48
|
3,000 | 2.45 | 2.48 | 2.45 | 0 | 0 | 0 |
10/10/2013 |
2.45
|
18,200 | 2.48 | 2.48 | 2.45 | 7,700 | 0 | 0.1 |
09/10/2013 |
2.48
|
4,100 | 2.52 | 2.52 | 2.45 | 0 | 0 | 0 |
08/10/2013 |
2.52
|
7,600 | 2.56 | 2.56 | 2.41 | 2,500 | 0 | 0.0 |
07/10/2013 |
2.56
|
100 | 2.41 | 2.56 | 2.56 | 0 | 0 | 0 |
04/10/2013 |
2.41
|
5,100 | 2.45 | 2.48 | 2.41 | 2,000 | 0 | 0.0 |
03/10/2013 |
2.45
|
1,000 | 2.41 | 2.45 | 2.41 | 0 | 0 | 0 |
02/10/2013 |
2.41
|
8,300 | 2.45 | 2.45 | 2.41 | 2,700 | 0 | 0.0 |
01/10/2013 |
2.45
|
6,100 | 2.45 | 2.45 | 2.41 | 6,000 | 0 | 0.0 |
30/09/2013 |
2.45
|
5,600 | 2.41 | 2.45 | 2.41 | 0 | 0 | 0 |
27/09/2013 |
2.41
|
8,000 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
26/09/2013 |
2.41
|
10,000 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
25/09/2013 |
2.41
|
34,000 | 2.34 | 2.41 | 2.34 | 0 | 0 | 0 |
24/09/2013 |
2.34
|
12,800 | 2.37 | 2.41 | 2.34 | 0 | 0 | 0 |
23/09/2013 |
2.37
|
6,300 | 2.41 | 2.41 | 2.34 | 0 | 0 | 0 |
20/09/2013 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
19/09/2013 |
2.41
|
100 | 2.30 | 2.41 | 2.41 | 0 | 0 | 0 |
18/09/2013 |
2.30
|
2,000 | 2.34 | 2.34 | 2.30 | 0 | 0 | 0 |
17/09/2013 |
2.34
|
8,600 | 2.34 | 2.34 | 2.30 | 3,500 | 0 | 0.0 |
16/09/2013 |
2.34
|
10,100 | 2.41 | 2.41 | 2.34 | 9,800 | 0 | 0.1 |
13/09/2013 |
2.41
|
200 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
12/09/2013 |
2.41
|
5,900 | 2.41 | 2.41 | 2.34 | 0 | 0 | 0 |
11/09/2013 |
2.41
|
2,100 | 2.37 | 2.59 | 2.30 | 0 | 0 | 0 |
10/09/2013 |
2.37
|
11,800 | 2.41 | 2.41 | 2.30 | 3,000 | 0 | 0.0 |
09/09/2013 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
06/09/2013 |
2.41
|
12,000 | 2.41 | 2.41 | 2.34 | 0 | 0 | 0 |
05/09/2013 |
2.41
|
2,300 | 2.34 | 2.41 | 2.41 | 0 | 0 | 0 |
04/09/2013 |
2.34
|
3,700 | 2.45 | 2.45 | 2.34 | 0 | 0 | 0 |
03/09/2013 |
2.45
|
9,800 | 2.48 | 2.48 | 2.34 | 0 | 0 | 0 |
30/08/2013 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
29/08/2013 |
2.48
|
1,100 | 2.48 | 2.48 | 2.41 | 0 | 0 | 0 |
28/08/2013 |
2.48
|
58,000 | 2.56 | 2.56 | 2.34 | 0 | 0 | 0 |
27/08/2013 |
2.56
|
7,100 | 2.56 | 2.56 | 2.52 | 0 | 0 | 0 |
26/08/2013 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
23/08/2013 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
22/08/2013 |
2.56
|
6,000 | 2.56 | 2.56 | 2.52 | 0 | 0 | 0 |
21/08/2013 |
2.56
|
19,500 | 2.59 | 2.59 | 2.56 | 0 | 0 | 0 |
20/08/2013 |
2.59
|
12,300 | 2.56 | 2.59 | 2.56 | 0 | 0 | 0 |
19/08/2013 |
2.56
|
18,200 | 2.56 | 2.67 | 2.56 | 0 | 0 | 0 |
16/08/2013 |
2.56
|
52,000 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
15/08/2013 |
2.56
|
3,200 | 2.56 | 2.56 | 2.48 | 0 | 0 | 0 |
14/08/2013 |
2.56
|
17,500 | 2.48 | 2.59 | 2.45 | 0 | 0 | 0 |
13/08/2013 |
2.48
|
10,000 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
12/08/2013 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
09/08/2013 |
2.48
|
14,300 | 2.48 | 2.59 | 2.48 | 0 | 0 | 0 |
08/08/2013 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
07/08/2013 |
2.48
|
10,600 | 2.52 | 2.52 | 2.34 | 0 | 0 | 0 |
06/08/2013 |
2.52
|
500 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
05/08/2013 |
2.52
|
1,000 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
02/08/2013 |
2.52
|
1,000 | 2.48 | 2.52 | 2.52 | 0 | 0 | 0 |
01/08/2013 |
2.48
|
22,400 | 2.67 | 2.67 | 2.41 | 0 | 0 | 0 |
31/07/2013 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
30/07/2013 |
2.67
|
151 | 2.45 | 2.67 | 2.67 | 0 | 0 | 0 |
29/07/2013 |
2.45
|
1,800 | 2.52 | 2.52 | 2.45 | 0 | 0 | 0 |
26/07/2013 |
2.52
|
900 | 2.59 | 2.59 | 2.41 | 0 | 0 | 0 |
25/07/2013 |
2.59
|
100 | 2.48 | 2.59 | 2.59 | 0 | 0 | 0 |
24/07/2013 |
2.48
|
3,900 | 2.52 | 2.52 | 2.48 | 0 | 0 | 0 |
23/07/2013 |
2.52
|
1,100 | 2.56 | 2.56 | 2.52 | 0 | 0 | 0 |
22/07/2013 |
2.56
|
1,000 | 2.56 | 2.56 | 2.52 | 0 | 0 | 0 |
19/07/2013 |
2.56
|
1,300 | 2.56 | 2.56 | 2.48 | 0 | 0 | 0 |
18/07/2013 |
2.56
|
10,200 | 2.52 | 2.56 | 2.52 | 0 | 0 | 0 |
17/07/2013 |
2.52
|
10,800 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
16/07/2013 |
2.52
|
25,000 | 2.59 | 2.59 | 2.52 | 0 | 0 | 0 |
15/07/2013 |
2.59
|
2,500 | 2.63 | 2.63 | 2.56 | 0 | 0 | 0 |
12/07/2013 |
2.63
|
12,700 | 2.59 | 2.63 | 2.59 | 0 | 0 | 0 |
11/07/2013 |
2.59
|
7,500 | 2.63 | 2.63 | 2.56 | 0 | 0 | 0 |
10/07/2013 |
2.63
|
4,200 | 2.63 | 2.63 | 2.59 | 0 | 0 | 0 |
09/07/2013 |
2.63
|
23,600 | 2.63 | 2.63 | 2.56 | 0 | 0 | 0 |
08/07/2013 |
2.63
|
15,100 | 2.63 | 2.71 | 2.59 | 0 | 0 | 0 |
05/07/2013 |
2.63
|
2,800 | 2.63 | 2.89 | 2.56 | 0 | 0 | 0 |