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) |
-0.24 | -6.08% | 171,900 | -62 | -0.0 |
3.71
4.20
3.86
|
2 tháng
(2024-07-22) |
-0.51 | -12.09% | 539,200 | -662 | -0.0 |
3.71
4.22
3.86
|
3 tháng
(2024-06-21) |
-0.55 | -12.91% | 764,600 | -662 | -0.0 |
3.71
4.35
3.86
|
6 tháng
(2024-03-25) |
-0.81 | -17.92% | 2,744,300 | -762 | -0.0 |
3.71
4.95
3.86
|
12 tháng
(2023-09-25) |
-4.04 | -52.13% | 5,805,900 | -5,562 | -0.0 |
3.71
7.90
3.86
|
24 tháng
(2022-09-30) |
-6.06 | -62.03% | 10,363,500 | 18,638 | 1.3 |
3.71
9.77
3.86
|
36 tháng
(2021-10-05) |
-14.74 | -79.89% | 27,747,000 | 24,538 | 1.3 |
3.71
29
3.86
|
60 tháng
(2019-10-16) |
-1.53 | -29.17% | 54,169,300 | 21,248 | 1.3 |
3
29
3.86
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
3.14
|
19,600 | 2.95 | 3.14 | 3.14 | 0 | 0 | 0 |
20/11/2013 |
2.95
|
73,900 | 2.76 | 2.95 | 2.95 | 0 | 0 | 0 |
19/11/2013 |
2.76
|
1,200 | 2.67 | 2.76 | 2.76 | 0 | 0 | 0 |
18/11/2013 |
2.67
|
1,010 | 2.57 | 2.67 | 2.67 | 0 | 0 | 0 |
15/11/2013 |
2.57
|
17,700 | 2.48 | 2.57 | 2.57 | 0 | 0 | 0 |
14/11/2013 |
2.48
|
59,920 | 2.38 | 2.48 | 2.48 | 0 | 0 | 0 |
13/11/2013 |
2.38
|
15,830 | 2.29 | 2.38 | 2.38 | 0 | 0 | 0 |
12/11/2013 |
2.29
|
18,100 | 2.19 | 2.29 | 2.29 | 0 | 0 | 0 |
11/11/2013 |
2.19
|
12,860 | 2.29 | 2.38 | 2.19 | 0 | 290 | -0.0 |
08/11/2013 |
2.29
|
3,870 | 2.29 | 2.29 | 2.19 | 0 | 0 | 0 |
07/11/2013 |
2.29
|
1,520 | 2.29 | 2.29 | 2.19 | 0 | 1,000 | -0.0 |
06/11/2013 |
2.29
|
9,130 | 2.19 | 2.29 | 2.10 | 0 | 2,000 | -0.0 |
05/11/2013 |
2.19
|
70 | 2.10 | 2.19 | 2.10 | 0 | 0 | 0 |
04/11/2013 |
2.10
|
100 | 2 | 2.10 | 2 | 0 | 0 | 0 |
01/11/2013 |
2
|
4,030 | 2 | 2.10 | 2 | 0 | 0 | 0 |
31/10/2013 |
2
|
50 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
30/10/2013 |
2.10
|
2,100 | 2.19 | 2.19 | 2.10 | 0 | 0 | 0 |
29/10/2013 |
2.19
|
100 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
28/10/2013 |
2.19
|
200 | 2.19 | 2.19 | 2.19 | 0 | 200 | -0.0 |
25/10/2013 |
2.19
|
260 | 2.10 | 2.19 | 2 | 0 | 0 | 0 |
24/10/2013 |
2.10
|
4,280 | 2.19 | 2.19 | 2.10 | 0 | 0 | 0 |
23/10/2013 |
2.19
|
2,420 | 2.19 | 2.29 | 2.10 | 0 | 0 | 0 |
22/10/2013 |
2.19
|
29,830 | 2.10 | 2.19 | 2.10 | 0 | 0 | 0 |
21/10/2013 |
2.10
|
15,500 | 2.10 | 2.19 | 2.10 | 0 | 0 | 0 |
18/10/2013 |
2.10
|
9,980 | 2.10 | 2.19 | 2.10 | 0 | 0 | 0 |
17/10/2013 |
2.10
|
5,840 | 2.10 | 2.19 | 2.10 | 0 | 0 | 0 |
16/10/2013 |
2.10
|
4,000 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
15/10/2013 |
2.10
|
2,100 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
14/10/2013 |
2.10
|
4,000 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
11/10/2013 |
2.10
|
15,350 | 2.10 | 2.19 | 2.10 | 0 | 2,000 | -0.0 |
10/10/2013 |
2.10
|
6,600 | 2.19 | 2.19 | 2.10 | 0 | 0 | 0 |
09/10/2013 |
2.19
|
17,230 | 2.10 | 2.19 | 2 | 0 | 0 | 0 |
08/10/2013 |
2.10
|
16,840 | 2.10 | 2.19 | 2 | 0 | 0 | 0 |
07/10/2013 |
2.10
|
15,910 | 2.10 | 2.19 | 2 | 0 | 0 | 0 |
04/10/2013 |
2.10
|
61,510 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
03/10/2013 |
2
|
12,170 | 1.90 | 2 | 2 | 0 | 3,000 | -0.0 |
02/10/2013 |
1.90
|
1,600 | 1.81 | 1.90 | 1.90 | 0 | 0 | 0 |
01/10/2013 |
1.81
|
95,750 | 1.90 | 2 | 1.81 | 1,500 | 0 | 0.0 |
30/09/2013 |
1.90
|
6,100 | 2 | 2 | 1.90 | 0 | 0 | 0 |
27/09/2013 |
2
|
11,240 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
26/09/2013 |
2.10
|
17,620 | 2.10 | 2.10 | 2 | 1,000 | 0 | 0.0 |
25/09/2013 |
2.10
|
11,440 | 2.19 | 2.19 | 2.10 | 0 | 0 | 0 |
24/09/2013 |
2.19
|
2,020 | 2.19 | 2.19 | 2.10 | 0 | 0 | 0 |
23/09/2013 |
2.19
|
10 | 2.29 | 2.29 | 2.19 | 0 | 0 | 0 |
20/09/2013 |
2.29
|
210 | 2.38 | 2.38 | 2.29 | 0 | 0 | 0 |
19/09/2013 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 |
18/09/2013 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 |
17/09/2013 |
2.38
|
1,310 | 2.38 | 2.38 | 2.29 | 0 | 300 | -0.0 |
16/09/2013 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 |
13/09/2013 |
2.38
|
1,290 | 2.38 | 2.38 | 2.29 | 0 | 0 | 0 |
12/09/2013 |
2.38
|
100 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 |
11/09/2013 |
2.38
|
610 | 2.38 | 2.38 | 2.29 | 0 | 0 | 0 |
10/09/2013 |
2.38
|
100 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 |
09/09/2013 |
2.38
|
190 | 2.38 | 2.38 | 2.29 | 0 | 0 | 0 |
06/09/2013 |
2.38
|
100 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 |
05/09/2013 |
2.38
|
310 | 2.38 | 2.38 | 2.29 | 0 | 0 | 0 |
04/09/2013 |
2.38
|
100 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 |
03/09/2013 |
2.38
|
1,100 | 2.38 | 2.38 | 2.29 | 0 | 0 | 0 |
30/08/2013 |
2.38
|
30 | 2.48 | 2.48 | 2.38 | 0 | 0 | 0 |
29/08/2013 |
2.48
|
4,030 | 2.48 | 2.48 | 2.38 | 0 | 0 | 0 |
28/08/2013 |
2.48
|
3,050 | 2.38 | 2.48 | 2.38 | 0 | 10 | -0.0 |
27/08/2013 |
2.38
|
1,100 | 2.48 | 2.48 | 2.38 | 1,000 | 0 | 0.0 |
26/08/2013 |
2.48
|
3,020 | 2.48 | 2.48 | 2.38 | 0 | 0 | 0 |
23/08/2013 |
2.48
|
1,120 | 2.48 | 2.48 | 2.38 | 1,000 | 0 | 0.0 |
22/08/2013 |
2.48
|
1,010 | 2.48 | 2.48 | 2.38 | 0 | 0 | 0 |
21/08/2013 |
2.48
|
1,410 | 2.48 | 2.48 | 2.38 | 1,000 | 0 | 0.0 |
20/08/2013 |
2.48
|
1,020 | 2.48 | 2.48 | 2.38 | 0 | 0 | 0 |
19/08/2013 |
2.48
|
10,340 | 2.48 | 2.48 | 2.38 | 0 | 0 | 0 |
16/08/2013 |
2.48
|
3,280 | 2.57 | 2.57 | 2.48 | 0 | 0 | 0 |
15/08/2013 |
2.57
|
2,550 | 2.67 | 2.67 | 2.57 | 0 | 0 | 0 |
14/08/2013 |
2.67
|
100 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
13/08/2013 |
2.67
|
3,650 | 2.67 | 2.67 | 2.57 | 0 | 0 | 0 |
12/08/2013 |
2.67
|
30,020 | 2.67 | 2.76 | 2.67 | 0 | 0 | 0 |
09/08/2013 |
2.67
|
150 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
08/08/2013 |
2.67
|
490 | 2.67 | 2.67 | 2.57 | 0 | 0 | 0 |
07/08/2013 |
2.67
|
15,310 | 2.57 | 2.67 | 2.57 | 0 | 0 | 0 |
06/08/2013 |
2.57
|
8,220 | 2.57 | 2.67 | 2.57 | 0 | 0 | 0 |
05/08/2013 |
2.57
|
4,100 | 2.48 | 2.57 | 2.48 | 0 | 0 | 0 |
02/08/2013 |
2.48
|
37,070 | 2.38 | 2.48 | 2.29 | 0 | 0 | 0 |
01/08/2013 |
2.38
|
43,800 | 2.48 | 2.57 | 2.38 | 0 | 0 | 0 |
31/07/2013 |
2.48
|
23,650 | 2.57 | 2.57 | 2.48 | 0 | 0 | 0 |
30/07/2013 |
2.57
|
34,010 | 2.67 | 2.67 | 2.57 | 0 | 0 | 0 |
29/07/2013 |
2.67
|
47,410 | 2.86 | 3.05 | 2.67 | 2,200 | 0 | 0.0 |
26/07/2013 |
2.86
|
34,020 | 3.05 | 3.05 | 2.86 | 0 | 0 | 0 |
25/07/2013 |
3.05
|
23,110 | 3.24 | 3.24 | 3.05 | 0 | 0 | 0 |
24/07/2013 |
3.24
|
1,000 | 3.43 | 3.43 | 3.24 | 0 | 0 | 0 |
23/07/2013 |
3.43
|
400 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
22/07/2013 |
3.62
|
2,100 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
19/07/2013 |
3.62
|
4,210 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
18/07/2013 |
3.62
|
1,000 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
17/07/2013 |
3.62
|
5,050 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
16/07/2013 |
3.62
|
5,760 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
15/07/2013 |
3.62
|
4,750 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
12/07/2013 |
3.62
|
2,500 | 3.52 | 3.62 | 3.52 | 0 | 0 | 0 |
11/07/2013 |
3.52
|
2,800 | 3.33 | 3.52 | 3.14 | 0 | 0 | 0 |
10/07/2013 |
3.33
|
110 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
09/07/2013 |
3.52
|
200 | 3.33 | 3.52 | 3.52 | 0 | 0 | 0 |
08/07/2013 |
3.33
|
5,100 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
05/07/2013 |
3.52
|
560 | 3.52 | 3.62 | 3.52 | 0 | 0 | 0 |
04/07/2013 |
3.52
|
2,800 | 3.43 | 3.52 | 3.43 | 0 | 0 | 0 |