Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.01 | 0.24% | 1,134,900 | -9,400 | -0.0 |
4.17
4.36
4.20
|
2 tháng
(2024-07-22) |
-0.33 | -7.28% | 3,181,100 | -5,700 | -0.0 |
3.90
4.53
4.20
|
3 tháng
(2024-06-24) |
-0.49 | -10.45% | 4,709,000 | 32,495 | 0.1 |
3.90
4.70
4.20
|
6 tháng
(2024-03-25) |
-0.61 | -12.68% | 11,466,100 | 47,819 | 0.2 |
3.90
4.91
4.20
|
12 tháng
(2023-09-26) |
-0.29 | -6.46% | 29,387,500 | 62,817 | 0.3 |
3.90
5.08
4.20
|
24 tháng
(2022-10-03) |
-1.79 | -29.84% | 93,226,900 | 130,219 | 0.4 |
3.54
5.99
4.20
|
36 tháng
(2021-10-06) |
-7.51 | -64.14% | 246,335,900 | 329,965 | 1.9 |
3.54
14.57
4.20
|
60 tháng
(2019-10-17) |
1.89 | 81.50% | 587,125,688 | -1,924,986 | -17.9 |
1.95
14.57
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
2.33
|
1,680,690 | 2.30 | 2.43 | 2.33 | 0 | 5,650 | -0.0 |
20/11/2013 |
2.30
|
1,021,230 | 2.24 | 2.33 | 2.21 | 100 | 17,070 | -0.1 |
19/11/2013 |
2.24
|
642,860 | 2.24 | 2.27 | 2.21 | 1,620 | 17,000 | -0.1 |
18/11/2013 |
2.24
|
922,980 | 2.21 | 2.27 | 2.21 | 840 | 0 | 0.0 |
15/11/2013 |
2.21
|
416,840 | 2.21 | 2.27 | 2.18 | 670 | 630 | 0.0 |
14/11/2013 |
2.21
|
346,590 | 2.21 | 2.24 | 2.18 | 1,000 | 1,300 | -0.0 |
13/11/2013 |
2.21
|
533,470 | 2.21 | 2.24 | 2.18 | 0 | 0 | 0 |
12/11/2013 |
2.21
|
1,443,720 | 2.27 | 2.33 | 2.21 | 620 | 0 | 0.0 |
11/11/2013 |
2.27
|
726,620 | 2.15 | 2.27 | 2.24 | 3,760 | 0 | 0.0 |
08/11/2013 |
2.15
|
269,430 | 2.15 | 2.15 | 2.11 | 0 | 0 | 0 |
07/11/2013 |
2.15
|
442,290 | 2.18 | 2.18 | 2.11 | 10 | 0 | 0.0 |
06/11/2013 |
2.18
|
503,720 | 2.11 | 2.18 | 2.11 | 0 | 200 | -0.0 |
05/11/2013 |
2.11
|
425,800 | 2.11 | 2.15 | 2.11 | 0 | 0 | 0 |
04/11/2013 |
2.11
|
486,390 | 2.05 | 2.15 | 2.05 | 0 | 0 | 0 |
01/11/2013 |
2.05
|
143,420 | 2.05 | 2.08 | 2.05 | 0 | 0 | 0 |
31/10/2013 |
2.05
|
145,450 | 2.05 | 2.08 | 2.02 | 0 | 0 | 0 |
30/10/2013 |
2.05
|
240,460 | 2.05 | 2.08 | 2.02 | 0 | 1,530 | -0.0 |
29/10/2013 |
2.05
|
272,320 | 1.99 | 2.05 | 1.96 | 0 | 1,000 | -0.0 |
28/10/2013 |
1.99
|
344,830 | 2.05 | 2.05 | 1.96 | 0 | 1,300 | -0.0 |
25/10/2013 |
2.05
|
358,900 | 2.11 | 2.15 | 2.05 | 0 | 1,000 | -0.0 |
24/10/2013 |
2.11
|
429,700 | 2.11 | 2.18 | 2.08 | 0 | 1,790 | -0.0 |
23/10/2013 |
2.11
|
883,010 | 2.11 | 2.15 | 2.05 | 200 | 500 | -0.0 |
22/10/2013 |
2.11
|
644,950 | 2.18 | 2.18 | 2.08 | 0 | 620 | -0.0 |
21/10/2013 |
2.18
|
1,014,040 | 2.05 | 2.18 | 2.15 | 0 | 760 | -0.0 |
18/10/2013 |
2.05
|
1,338,980 | 1.92 | 2.05 | 1.92 | 0 | 390 | -0.0 |
17/10/2013 |
1.92
|
485,360 | 1.86 | 1.96 | 1.89 | 0 | 100 | -0.0 |
16/10/2013 |
1.86
|
185,080 | 1.86 | 1.89 | 1.86 | 0 | 2,280 | -0.0 |
15/10/2013 |
1.86
|
151,750 | 1.86 | 1.86 | 1.83 | 0 | 680 | -0.0 |
14/10/2013 |
1.86
|
145,550 | 1.83 | 1.86 | 1.83 | 0 | 0 | 0 |
11/10/2013 |
1.83
|
131,040 | 1.86 | 1.89 | 1.83 | 0 | 0 | 0 |
10/10/2013 |
1.86
|
182,580 | 1.89 | 1.92 | 1.86 | 0 | 0 | 0 |
09/10/2013 |
1.89
|
123,970 | 1.89 | 1.92 | 1.86 | 0 | 20,070 | -0.1 |
08/10/2013 |
1.89
|
256,160 | 1.92 | 1.96 | 1.89 | 0 | 4,000 | -0.0 |
07/10/2013 |
1.92
|
339,970 | 1.92 | 1.96 | 1.89 | 0 | 14,080 | -0.1 |
04/10/2013 |
1.92
|
228,110 | 1.96 | 1.96 | 1.89 | 0 | 0 | 0 |
03/10/2013 |
1.96
|
182,340 | 1.96 | 1.99 | 1.92 | 0 | 0 | 0 |
02/10/2013 |
1.96
|
618,890 | 1.92 | 1.99 | 1.92 | 0 | 0 | 0 |
01/10/2013 |
1.92
|
501,890 | 1.92 | 1.96 | 1.89 | 0 | 0 | 0 |
30/09/2013 |
1.92
|
160,920 | 1.89 | 1.92 | 1.89 | 0 | 0 | 0 |
27/09/2013 |
1.89
|
220,820 | 1.92 | 1.96 | 1.89 | 0 | 0 | 0 |
26/09/2013 |
1.92
|
630,170 | 1.83 | 1.92 | 1.83 | 0 | 100 | -0.0 |
25/09/2013 |
1.83
|
273,250 | 1.83 | 1.89 | 1.80 | 0 | 1,120 | -0.0 |
24/09/2013 |
1.83
|
222,350 | 1.83 | 1.86 | 1.83 | 0 | 0 | 0 |
23/09/2013 |
1.83
|
290,640 | 1.74 | 1.83 | 1.74 | 0 | 0 | 0 |
20/09/2013 |
1.74
|
78,270 | 1.74 | 1.77 | 1.74 | 0 | 0 | 0 |
19/09/2013 |
1.74
|
144,460 | 1.70 | 1.74 | 1.70 | 0 | 100 | -0.0 |
18/09/2013 |
1.70
|
208,670 | 1.74 | 1.77 | 1.70 | 3,420 | 0 | 0.0 |
17/09/2013 |
1.74
|
66,560 | 1.74 | 1.77 | 1.74 | 0 | 1,000 | -0.0 |
16/09/2013 |
1.74
|
145,430 | 1.74 | 1.77 | 1.74 | 0 | 0 | 0 |
13/09/2013 |
1.74
|
116,710 | 1.74 | 1.77 | 1.74 | 0 | 720 | -0.0 |
12/09/2013 |
1.74
|
43,630 | 1.77 | 1.77 | 1.74 | 0 | 0 | 0 |
11/09/2013 |
1.77
|
80,520 | 1.77 | 1.80 | 1.74 | 1,000 | 0 | 0.0 |
10/09/2013 |
1.77
|
108,040 | 1.74 | 1.77 | 1.70 | 0 | 1,000 | -0.0 |
09/09/2013 |
1.74
|
150,430 | 1.74 | 1.77 | 1.70 | 0 | 0 | 0 |
06/09/2013 |
1.74
|
129,800 | 1.77 | 1.80 | 1.74 | 0 | 0 | 0 |
05/09/2013 |
1.77
|
110,330 | 1.74 | 1.77 | 1.74 | 0 | 1,000 | -0.0 |
04/09/2013 |
1.74
|
191,970 | 1.77 | 1.77 | 1.74 | 0 | 0 | 0 |
03/09/2013 |
1.77
|
120,740 | 1.77 | 1.80 | 1.74 | 0 | 350 | -0.0 |
30/08/2013 |
1.77
|
139,440 | 1.77 | 1.80 | 1.77 | 3,960 | 0 | 0.0 |
29/08/2013 |
1.77
|
65,760 | 1.77 | 1.80 | 1.74 | 0 | 300 | -0.0 |
28/08/2013 |
1.77
|
435,490 | 1.83 | 1.83 | 1.74 | 0 | 0 | 0 |
27/08/2013 |
1.83
|
74,070 | 1.86 | 1.86 | 1.83 | 0 | 0 | 0 |
26/08/2013 |
1.86
|
133,320 | 1.86 | 1.89 | 1.83 | 0 | 0 | 0 |
23/08/2013 |
1.86
|
116,140 | 1.89 | 1.92 | 1.83 | 0 | 0 | 0 |
22/08/2013 |
1.89
|
331,380 | 1.92 | 1.96 | 1.86 | 800 | 0 | 0.0 |
21/08/2013 |
1.92
|
255,270 | 1.96 | 1.96 | 1.89 | 33,000 | 600 | 0.2 |
20/08/2013 |
1.96
|
488,000 | 1.89 | 1.96 | 1.86 | 39,000 | 2,280 | 0.2 |
19/08/2013 |
1.89
|
281,320 | 1.92 | 1.96 | 1.89 | 0 | 0 | 0 |
16/08/2013 |
1.92
|
378,790 | 1.96 | 1.96 | 1.89 | 0 | 1,600 | -0.0 |
15/08/2013 |
1.96
|
462,490 | 1.89 | 1.96 | 1.83 | 0 | 4,600 | -0.0 |
14/08/2013 |
1.89
|
327,120 | 1.86 | 1.89 | 1.80 | 100 | 0 | 0.0 |
13/08/2013 |
1.86
|
475,160 | 1.86 | 1.92 | 1.83 | 0 | 29,150 | -0.2 |
12/08/2013 |
1.86
|
436,050 | 1.77 | 1.86 | 1.83 | 0 | 0 | 0 |
09/08/2013 |
1.77
|
31,810 | 1.80 | 1.80 | 1.77 | 0 | 0 | 0 |
08/08/2013 |
1.80
|
70,430 | 1.80 | 1.83 | 1.77 | 0 | 0 | 0 |
07/08/2013 |
1.80
|
237,680 | 1.74 | 1.83 | 1.74 | 0 | 10,000 | -0.1 |
06/08/2013 |
1.74
|
97,540 | 1.77 | 1.77 | 1.74 | 0 | 1,790 | -0.0 |
05/08/2013 |
1.77
|
79,230 | 1.77 | 1.77 | 1.74 | 0 | 0 | 0 |
02/08/2013 |
1.77
|
30,490 | 1.77 | 1.77 | 1.74 | 0 | 0 | 0 |
01/08/2013 |
1.77
|
75,860 | 1.74 | 1.77 | 1.70 | 190 | 600 | -0.0 |
31/07/2013 |
1.74
|
66,590 | 1.74 | 1.77 | 1.70 | 0 | 0 | 0 |
30/07/2013 |
1.74
|
95,130 | 1.70 | 1.77 | 1.70 | 200 | 5,300 | -0.0 |
29/07/2013 |
1.70
|
94,230 | 1.77 | 1.77 | 1.70 | 210 | 0 | 0.0 |
26/07/2013 |
1.77
|
113,350 | 1.77 | 1.77 | 1.70 | 0 | 0 | 0 |
25/07/2013 |
1.77
|
96,560 | 1.80 | 1.80 | 1.74 | 500 | 0 | 0.0 |
24/07/2013 |
1.80
|
237,130 | 1.83 | 1.83 | 1.74 | 0 | 0 | 0 |
23/07/2013 |
1.83
|
113,460 | 1.86 | 1.86 | 1.80 | 0 | 0 | 0 |
22/07/2013 |
1.86
|
144,020 | 1.86 | 1.89 | 1.83 | 0 | 200 | -0.0 |
19/07/2013 |
1.86
|
211,640 | 1.83 | 1.92 | 1.83 | 0 | 0 | 0 |
18/07/2013 |
1.83
|
89,820 | 1.86 | 1.89 | 1.83 | 0 | 11,790 | -0.1 |
17/07/2013 |
1.86
|
150,360 | 1.89 | 1.89 | 1.83 | 0 | 0 | 0 |
16/07/2013 |
1.89
|
392,180 | 1.83 | 1.96 | 1.86 | 0 | 5,370 | -0.0 |
15/07/2013 |
1.83
|
313,730 | 1.77 | 1.86 | 1.74 | 0 | 10 | -0.0 |
12/07/2013 |
1.77
|
173,780 | 1.70 | 1.80 | 1.74 | 0 | 0 | 0 |
11/07/2013 |
1.70
|
14,130 | 1.74 | 1.74 | 1.70 | 0 | 2,370 | -0.0 |
10/07/2013 |
1.74
|
71,930 | 1.77 | 1.80 | 1.70 | 0 | 0 | 0 |
09/07/2013 |
1.77
|
25,350 | 1.74 | 1.77 | 1.70 | 0 | 3,580 | -0.0 |
08/07/2013 |
1.74
|
83,560 | 1.77 | 1.77 | 1.74 | 0 | 0 | 0 |
05/07/2013 |
1.77
|
83,310 | 1.80 | 1.80 | 1.74 | 0 | 0 | 0 |
04/07/2013 |
1.80
|
50,530 | 1.77 | 1.80 | 1.74 | 0 | 0 | 0 |