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) |
-0.05 | -0.17% | 82,736,300 | -2,048,828 | -57.8 |
27.55
28.80
28.75
|
2 tháng
(2024-07-22) |
-0.10 | -0.35% | 187,755,500 | -1,624,514 | -48.0 |
25.55
28.85
28.75
|
3 tháng
(2024-06-21) |
-0.61 | -2.09% | 313,115,600 | -5,202,427 | -158.2 |
25.55
32.40
28.75
|
6 tháng
(2024-03-25) |
2.97 | 11.51% | 598,847,400 | -6,581,064 | -213.6 |
22.56
32.40
28.75
|
12 tháng
(2023-09-25) |
4.31 | 17.64% | 851,094,200 | -21,643,219 | -614.7 |
21.98
32.40
28.75
|
24 tháng
(2022-09-30) |
-0.40 | -1.37% | 1,247,241,400 | -3,085,508 | 17.5 |
16.65
32.40
28.75
|
36 tháng
(2021-10-05) |
-1.07 | -3.58% | 1,605,235,300 | 3,401,321 | 372.4 |
16.65
43.87
28.75
|
60 tháng
(2019-10-16) |
16.10 | 127.30% | 2,226,816,460 | -2,928,249 | 287.4 |
5.98
43.87
28.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
2.15
|
290,680 | 2.23 | 2.25 | 2.15 | 0 | 0 | 0 |
20/11/2013 |
2.23
|
112,460 | 2.20 | 2.29 | 2.18 | 5,000 | 0 | 0.1 |
19/11/2013 |
2.20
|
127,780 | 2.20 | 2.21 | 2.14 | 0 | 0 | 0 |
18/11/2013 |
2.20
|
312,060 | 2.08 | 2.20 | 2.09 | 0 | 0 | 0 |
15/11/2013 |
2.08
|
128,730 | 2.03 | 2.08 | 2.01 | 0 | 0 | 0 |
14/11/2013 |
2.03
|
74,500 | 2.01 | 2.05 | 2.00 | 0 | 0 | 0 |
13/11/2013 |
2.01
|
55,020 | 2.06 | 2.06 | 2.01 | 0 | 0 | 0 |
12/11/2013 |
2.06
|
232,330 | 2.09 | 2.11 | 2.03 | 0 | 0 | 0 |
11/11/2013 |
2.09
|
271,530 | 2.03 | 2.09 | 2.03 | 0 | 0 | 0 |
08/11/2013 |
2.03
|
97,530 | 2.00 | 2.05 | 2.00 | 0 | 0 | 0 |
07/11/2013 |
2.00
|
135,900 | 2.00 | 2.05 | 2.00 | 0 | 0 | 0 |
06/11/2013 |
2.00
|
303,480 | 1.95 | 2.03 | 1.95 | 0 | 0 | 0 |
05/11/2013 |
1.95
|
94,940 | 1.95 | 1.98 | 1.94 | 0 | 0 | 0 |
04/11/2013 |
1.95
|
117,190 | 1.89 | 1.98 | 1.88 | 0 | 0 | 0 |
01/11/2013 |
1.89
|
99,280 | 1.91 | 1.94 | 1.89 | 0 | 0 | 0 |
31/10/2013 |
1.91
|
379,640 | 1.83 | 1.95 | 1.85 | 0 | 0 | 0 |
30/10/2013 |
1.83
|
157,010 | 1.78 | 1.86 | 1.80 | 0 | 10 | -0.0 |
29/10/2013 |
1.78
|
71,700 | 1.75 | 1.78 | 1.72 | 0 | 0 | 0 |
28/10/2013 |
1.75
|
50,020 | 1.81 | 1.81 | 1.75 | 0 | 0 | 0 |
25/10/2013 |
1.81
|
188,960 | 1.81 | 1.83 | 1.75 | 0 | 0 | 0 |
24/10/2013 |
1.81
|
110,240 | 1.85 | 1.88 | 1.75 | 0 | 0 | 0 |
23/10/2013 |
1.85
|
274,760 | 1.78 | 1.86 | 1.80 | 0 | 0 | 0 |
22/10/2013 |
1.78
|
158,660 | 1.85 | 1.85 | 1.78 | 0 | 0 | 0 |
21/10/2013 |
1.85
|
277,550 | 1.75 | 1.86 | 1.78 | 0 | 1,080 | -0.0 |
18/10/2013 |
1.75
|
201,040 | 1.69 | 1.80 | 1.68 | 1,000 | 0 | 0.0 |
17/10/2013 |
1.69
|
150,160 | 1.69 | 1.74 | 1.68 | 0 | 0 | 0 |
16/10/2013 |
1.69
|
241,990 | 1.65 | 1.69 | 1.65 | 0 | 0 | 0 |
15/10/2013 |
1.65
|
52,140 | 1.61 | 1.65 | 1.55 | 0 | 0 | 0 |
14/10/2013 |
1.61
|
3,040 | 1.58 | 1.61 | 1.54 | 0 | 0 | 0 |
11/10/2013 |
1.58
|
38,260 | 1.58 | 1.63 | 1.57 | 0 | 0 | 0 |
10/10/2013 |
1.58
|
86,730 | 1.61 | 1.66 | 1.58 | 0 | 0 | 0 |
09/10/2013 |
1.61
|
93,000 | 1.66 | 1.72 | 1.61 | 0 | 0 | 0 |
08/10/2013 |
1.66
|
50,000 | 1.65 | 1.66 | 1.61 | 0 | 0 | 0 |
07/10/2013 |
1.65
|
75,650 | 1.61 | 1.69 | 1.60 | 0 | 0 | 0 |
04/10/2013 |
1.61
|
103,190 | 1.52 | 1.61 | 1.54 | 0 | 0 | 0 |
03/10/2013 |
1.52
|
468,200 | 1.60 | 1.63 | 1.52 | 0 | 0 | 0 |
02/10/2013 |
1.60
|
65,640 | 1.60 | 1.71 | 1.60 | 0 | 0 | 0 |
01/10/2013 |
1.60
|
283,240 | 1.51 | 1.60 | 1.52 | 0 | 0 | 0 |
30/09/2013 |
1.51
|
112,020 | 1.41 | 1.51 | 1.41 | 0 | 0 | 0 |
27/09/2013 |
1.41
|
54,240 | 1.38 | 1.41 | 1.37 | 0 | 0 | 0 |
26/09/2013 |
1.38
|
70,450 | 1.31 | 1.38 | 1.32 | 0 | 0 | 0 |
25/09/2013 |
1.31
|
37,810 | 1.31 | 1.38 | 1.31 | 0 | 900 | -0.0 |
24/09/2013 |
1.31
|
30,280 | 1.31 | 1.34 | 1.29 | 0 | 0 | 0 |
23/09/2013 |
1.31
|
38,190 | 1.28 | 1.31 | 1.26 | 0 | 880 | -0.0 |
20/09/2013 |
1.28
|
11,010 | 1.28 | 1.28 | 1.26 | 0 | 0 | 0 |
19/09/2013 |
1.28
|
17,140 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
18/09/2013 |
1.28
|
69,170 | 1.29 | 1.31 | 1.26 | 0 | 0 | 0 |
17/09/2013 |
1.29
|
94,150 | 1.34 | 1.34 | 1.25 | 0 | 0 | 0 |
16/09/2013 |
1.34
|
35,800 | 1.37 | 1.37 | 1.29 | 0 | 0 | 0 |
13/09/2013 |
1.37
|
37,120 | 1.38 | 1.38 | 1.37 | 0 | 0 | 0 |
12/09/2013 |
1.38
|
10,590 | 1.38 | 1.38 | 1.37 | 0 | 0 | 0 |
11/09/2013 |
1.38
|
3,870 | 1.37 | 1.38 | 1.32 | 0 | 0 | 0 |
10/09/2013 |
1.37
|
3,100 | 1.35 | 1.38 | 1.35 | 0 | 0 | 0 |
09/09/2013 |
1.35
|
76,050 | 1.41 | 1.41 | 1.32 | 0 | 0 | 0 |
06/09/2013 |
1.41
|
21,220 | 1.40 | 1.41 | 1.38 | 0 | 0 | 0 |
05/09/2013 |
1.40
|
6,840 | 1.41 | 1.41 | 1.37 | 0 | 0 | 0 |
04/09/2013 |
1.41
|
56,810 | 1.43 | 1.43 | 1.34 | 0 | 0 | 0 |
03/09/2013 |
1.43
|
42,020 | 1.41 | 1.43 | 1.40 | 0 | 0 | 0 |
30/08/2013 |
1.41
|
44,400 | 1.43 | 1.43 | 1.38 | 0 | 0 | 0 |
29/08/2013 |
1.43
|
4,650 | 1.45 | 1.45 | 1.41 | 0 | 0 | 0 |
28/08/2013 |
1.45
|
48,690 | 1.48 | 1.48 | 1.40 | 0 | 0 | 0 |
27/08/2013 |
1.48
|
62,420 | 1.49 | 1.49 | 1.46 | 0 | 0 | 0 |
26/08/2013 |
1.49
|
7,040 | 1.48 | 1.49 | 1.46 | 0 | 0 | 0 |
23/08/2013 |
1.48
|
29,310 | 1.52 | 1.52 | 1.48 | 0 | 0 | 0 |
22/08/2013 |
1.52
|
47,810 | 1.51 | 1.52 | 1.49 | 0 | 0 | 0 |
21/08/2013 |
1.51
|
2,370 | 1.52 | 1.52 | 1.49 | 0 | 0 | 0 |
20/08/2013 |
1.52
|
55,990 | 1.51 | 1.52 | 1.49 | 0 | 0 | 0 |
19/08/2013 |
1.51
|
43,890 | 1.54 | 1.54 | 1.48 | 0 | 0 | 0 |
16/08/2013 |
1.54
|
19,340 | 1.49 | 1.54 | 1.49 | 0 | 0 | 0 |
15/08/2013 |
1.49
|
23,320 | 1.49 | 1.49 | 1.48 | 0 | 0 | 0 |
14/08/2013 |
1.49
|
5,010 | 1.49 | 1.49 | 1.46 | 0 | 0 | 0 |
13/08/2013 |
1.49
|
33,980 | 1.51 | 1.51 | 1.48 | 0 | 0 | 0 |
12/08/2013 |
1.51
|
16,730 | 1.49 | 1.51 | 1.48 | 0 | 0 | 0 |
09/08/2013 |
1.49
|
15,440 | 1.52 | 1.52 | 1.48 | 0 | 0 | 0 |
08/08/2013 |
1.52
|
9,490 | 1.51 | 1.52 | 1.51 | 0 | 7,490 | -0.1 |
07/08/2013 |
1.51
|
13,940 | 1.54 | 1.63 | 1.51 | 0 | 0 | 0 |
06/08/2013 |
1.54
|
30,000 | 1.52 | 1.54 | 1.48 | 0 | 10,000 | -0.1 |
05/08/2013 |
1.52
|
13,000 | 1.54 | 1.54 | 1.48 | 0 | 0 | 0 |
02/08/2013 |
1.54
|
48,040 | 1.52 | 1.54 | 1.46 | 0 | 0 | 0 |
01/08/2013 |
1.52
|
10,010 | 1.52 | 1.52 | 1.51 | 0 | 10 | -0.0 |
31/07/2013 |
1.52
|
14,380 | 1.52 | 1.52 | 1.49 | 0 | 0 | 0 |
30/07/2013 |
1.52
|
5,460 | 1.51 | 1.52 | 1.51 | 0 | 0 | 0 |
29/07/2013 |
1.51
|
12,010 | 1.52 | 1.52 | 1.51 | 0 | 0 | 0 |
26/07/2013 |
1.52
|
17,820 | 1.52 | 1.52 | 1.51 | 0 | 0 | 0 |
25/07/2013 |
1.52
|
67,680 | 1.51 | 1.54 | 1.51 | 0 | 0 | 0 |
24/07/2013 |
1.51
|
16,340 | 1.57 | 1.57 | 1.51 | 0 | 0 | 0 |
23/07/2013 |
1.57
|
8,310 | 1.55 | 1.58 | 1.55 | 0 | 0 | 0 |
22/07/2013 |
1.55
|
40,160 | 1.58 | 1.58 | 1.55 | 0 | 0 | 0 |
19/07/2013 |
1.58
|
4,700 | 1.60 | 1.60 | 1.55 | 0 | 4,000 | -0.0 |
18/07/2013 |
1.60
|
9,010 | 1.57 | 1.60 | 1.54 | 0 | 620 | -0.0 |
17/07/2013 |
1.57
|
7,390 | 1.57 | 1.58 | 1.57 | 0 | 0 | 0 |
16/07/2013 |
1.57
|
20,000 | 1.63 | 1.63 | 1.57 | 0 | 0 | 0 |
15/07/2013 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
12/07/2013 |
1.63
|
15,040 | 1.57 | 1.65 | 1.54 | 0 | 0 | 0 |
11/07/2013 |
1.57
|
8,160 | 1.57 | 1.57 | 1.55 | 0 | 0 | 0 |
10/07/2013 |
1.57
|
6,150 | 1.57 | 1.61 | 1.57 | 0 | 0 | 0 |
09/07/2013 |
1.57
|
12,100 | 1.55 | 1.58 | 1.57 | 0 | 0 | 0 |
08/07/2013 |
1.55
|
10,470 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 |
05/07/2013 |
1.55
|
13,300 | 1.58 | 1.58 | 1.55 | 0 | 0 | 0 |
04/07/2013 |
1.58
|
13,100 | 1.60 | 1.60 | 1.57 | 0 | 10,860 | -0.1 |