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) |
-0.55 | -5.55% | 28,144,500 | -29,800 | -0.3 |
9.15
10.05
9.36
|
2 tháng
(2024-07-22) |
-0.12 | -1.27% | 42,585,900 | 133,200 | 1.2 |
8.84
10.05
9.36
|
3 tháng
(2024-06-21) |
-0.64 | -6.40% | 77,859,200 | -150,500 | 0.5 |
8.84
10.25
9.36
|
6 tháng
(2024-03-25) |
-1.01 | -9.78% | 223,647,200 | 149,799 | 4.5 |
8.84
10.83
9.36
|
12 tháng
(2023-09-25) |
-2.60 | -21.73% | 609,874,200 | 194,899 | 2.6 |
7.87
12
9.36
|
24 tháng
(2022-09-30) |
-2.72 | -22.54% | 1,645,696,400 | 796,112 | 10.3 |
6.33
12.83
9.36
|
36 tháng
(2021-10-05) |
3.81 | 68.55% | 2,676,168,900 | 437,339 | 3.8 |
5.47
24.05
9.36
|
60 tháng
(2019-10-16) |
4.76 | 103.58% | 3,567,485,890 | -1,033,001 | -0.9 |
2.21
24.05
9.36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2013 |
2.22
|
267,210 | 2.25 | 2.28 | 2.19 | 0 | 0 | 0 |
19/11/2013 |
2.25
|
388,820 | 2.19 | 2.25 | 2.16 | 0 | 0 | 0 |
18/11/2013 |
2.19
|
406,000 | 2.10 | 2.22 | 2.10 | 0 | 0 | 0 |
15/11/2013 |
2.10
|
270,820 | 2.10 | 2.13 | 2.07 | 0 | 0 | 0 |
14/11/2013 |
2.10
|
136,080 | 2.07 | 2.10 | 2.07 | 0 | 0 | 0 |
13/11/2013 |
2.07
|
70,160 | 2.10 | 2.13 | 2.07 | 0 | 0 | 0 |
12/11/2013 |
2.10
|
189,910 | 2.19 | 2.19 | 2.10 | 0 | 0 | 0 |
11/11/2013 |
2.19
|
246,120 | 2.07 | 2.19 | 2.07 | 0 | 0 | 0 |
08/11/2013 |
2.07
|
251,110 | 2.10 | 2.13 | 2.04 | 0 | 0 | 0 |
07/11/2013 |
2.10
|
174,960 | 2.10 | 2.13 | 2.07 | 0 | 0 | 0 |
06/11/2013 |
2.10
|
242,690 | 2.07 | 2.13 | 2.07 | 0 | 0 | 0 |
05/11/2013 |
2.07
|
241,790 | 2.01 | 2.10 | 2.01 | 0 | 0 | 0 |
04/11/2013 |
2.01
|
170,780 | 1.98 | 2.04 | 1.95 | 0 | 23,730 | -0.2 |
01/11/2013 |
1.98
|
30,760 | 2.01 | 2.01 | 1.95 | 0 | 14,450 | -0.1 |
31/10/2013 |
2.01
|
157,080 | 1.98 | 2.01 | 1.95 | 0 | 0 | 0 |
30/10/2013 |
1.98
|
45,370 | 1.98 | 2.01 | 1.98 | 0 | 0 | 0 |
29/10/2013 |
1.98
|
75,960 | 1.95 | 1.98 | 1.95 | 0 | 0 | 0 |
28/10/2013 |
1.95
|
110,400 | 2.01 | 2.01 | 1.95 | 0 | 0 | 0 |
25/10/2013 |
2.01
|
87,720 | 2.04 | 2.04 | 2.01 | 0 | 40,370 | -0.3 |
24/10/2013 |
2.04
|
126,990 | 2.07 | 2.07 | 2.01 | 0 | 0 | 0 |
23/10/2013 |
2.07
|
327,930 | 2.10 | 2.10 | 2.01 | 0 | 21,450 | -0.1 |
22/10/2013 |
2.10
|
313,620 | 2.10 | 2.13 | 2.07 | 0 | 0 | 0 |
21/10/2013 |
2.10
|
133,210 | 2.07 | 2.13 | 2.07 | 0 | 0 | 0 |
18/10/2013 |
2.07
|
135,910 | 2.07 | 2.10 | 2.01 | 0 | 0 | 0 |
17/10/2013 |
2.07
|
70,390 | 2.01 | 2.07 | 2.01 | 0 | 0 | 0 |
16/10/2013 |
2.01
|
28,990 | 2.01 | 2.04 | 2.01 | 0 | 0 | 0 |
15/10/2013 |
2.01
|
57,000 | 2.04 | 2.07 | 2.01 | 0 | 0 | 0 |
14/10/2013 |
2.04
|
57,630 | 2.01 | 2.07 | 2.01 | 0 | 0 | 0 |
11/10/2013 |
2.01
|
123,690 | 2.04 | 2.04 | 2.01 | 0 | 0 | 0 |
10/10/2013 |
2.04
|
45,950 | 2.01 | 2.04 | 1.98 | 0 | 0 | 0 |
09/10/2013 |
2.01
|
106,060 | 2.07 | 2.07 | 2.01 | 0 | 0 | 0 |
08/10/2013 |
2.07
|
50,930 | 2.07 | 2.10 | 2.01 | 0 | 0 | 0 |
07/10/2013 |
2.07
|
82,860 | 2.07 | 2.10 | 2.04 | 0 | 0 | 0 |
04/10/2013 |
2.07
|
92,720 | 2.10 | 2.13 | 2.04 | 0 | 0 | 0 |
03/10/2013 |
2.10
|
92,790 | 2.10 | 2.13 | 2.07 | 0 | 0 | 0 |
02/10/2013 |
2.10
|
284,290 | 1.98 | 2.10 | 1.98 | 0 | 0 | 0 |
01/10/2013 |
1.98
|
112,620 | 1.95 | 1.98 | 1.89 | 0 | 0 | 0 |
30/09/2013 |
1.95
|
102,790 | 1.92 | 1.95 | 1.89 | 0 | 0 | 0 |
27/09/2013 |
1.92
|
18,370 | 1.92 | 1.95 | 1.92 | 0 | 0 | 0 |
26/09/2013 |
1.92
|
56,030 | 1.95 | 1.95 | 1.92 | 0 | 0 | 0 |
25/09/2013 |
1.95
|
71,740 | 1.89 | 1.98 | 1.89 | 0 | 0 | 0 |
24/09/2013 |
1.89
|
94,770 | 1.89 | 1.95 | 1.89 | 0 | 50,000 | -0.3 |
23/09/2013 |
1.89
|
12,940 | 1.86 | 1.89 | 1.86 | 0 | 0 | 0 |
20/09/2013 |
1.86
|
9,560 | 1.86 | 1.89 | 1.86 | 0 | 0 | 0 |
19/09/2013 |
1.86
|
15,030 | 1.86 | 1.89 | 1.83 | 0 | 0 | 0 |
18/09/2013 |
1.86
|
45,340 | 1.86 | 1.89 | 1.80 | 0 | 0 | 0 |
17/09/2013 |
1.86
|
6,380 | 1.89 | 1.92 | 1.86 | 0 | 0 | 0 |
16/09/2013 |
1.89
|
50,430 | 1.89 | 1.92 | 1.86 | 0 | 0 | 0 |
13/09/2013 |
1.89
|
21,820 | 1.92 | 1.95 | 1.89 | 0 | 0 | 0 |
12/09/2013 |
1.92
|
12,150 | 1.92 | 1.95 | 1.92 | 0 | 0 | 0 |
11/09/2013 |
1.92
|
21,710 | 1.92 | 1.95 | 1.89 | 0 | 0 | 0 |
10/09/2013 |
1.92
|
13,890 | 1.92 | 1.95 | 1.89 | 0 | 0 | 0 |
09/09/2013 |
1.92
|
57,990 | 1.98 | 2.01 | 1.89 | 0 | 0 | 0 |
06/09/2013 |
1.98
|
152,990 | 1.89 | 2.01 | 1.89 | 50,000 | 0 | 0.3 |
05/09/2013 |
1.89
|
343,240 | 2.01 | 2.01 | 1.89 | 0 | 0 | 0 |
04/09/2013 |
2.01
|
53,830 | 2.04 | 2.04 | 1.98 | 0 | 0 | 0 |
03/09/2013 |
2.04
|
13,450 | 2.04 | 2.04 | 2.01 | 0 | 0 | 0 |
30/08/2013 |
2.04
|
64,870 | 2.04 | 2.07 | 2.01 | 0 | 0 | 0 |
29/08/2013 |
2.04
|
28,250 | 2.01 | 2.07 | 1.98 | 0 | 0 | 0 |
28/08/2013 |
2.01
|
101,930 | 2.07 | 2.07 | 2.01 | 0 | 0 | 0 |
27/08/2013 |
2.07
|
22,350 | 2.07 | 2.10 | 2.04 | 0 | 0 | 0 |
26/08/2013 |
2.07
|
48,700 | 2.10 | 2.10 | 2.04 | 0 | 0 | 0 |
23/08/2013 |
2.10
|
90,560 | 2.10 | 2.13 | 2.07 | 0 | 0 | 0 |
22/08/2013 |
2.10
|
60,650 | 2.13 | 2.13 | 2.07 | 0 | 0 | 0 |
21/08/2013 |
2.13
|
59,390 | 2.07 | 2.13 | 2.07 | 0 | 0 | 0 |
20/08/2013 |
2.07
|
84,320 | 2.16 | 2.16 | 2.07 | 0 | 0 | 0 |
19/08/2013 |
2.16
|
394,070 | 2.10 | 2.19 | 2.04 | 0 | 0 | 0 |
16/08/2013 |
2.10
|
50,450 | 2.07 | 2.10 | 2.04 | 0 | 0 | 0 |
15/08/2013 |
2.07
|
60,730 | 2.10 | 2.10 | 2.07 | 0 | 0 | 0 |
14/08/2013 |
2.10
|
35,720 | 2.07 | 2.10 | 2.04 | 0 | 0 | 0 |
13/08/2013 |
2.07
|
32,390 | 2.07 | 2.07 | 2.04 | 0 | 0 | 0 |
12/08/2013 |
2.07
|
22,630 | 2.07 | 2.10 | 2.04 | 0 | 0 | 0 |
09/08/2013 |
2.07
|
60,430 | 2.10 | 2.10 | 2.04 | 0 | 0 | 0 |
08/08/2013 |
2.10
|
15,190 | 2.07 | 2.10 | 2.07 | 0 | 0 | 0 |
07/08/2013 |
2.07
|
43,460 | 2.07 | 2.07 | 2.04 | 0 | 0 | 0 |
06/08/2013 |
2.07
|
87,540 | 2.07 | 2.10 | 2.07 | 0 | 0 | 0 |
05/08/2013 |
2.07
|
31,910 | 2.10 | 2.13 | 2.07 | 0 | 0 | 0 |
02/08/2013 |
2.10
|
12,650 | 2.10 | 2.10 | 2.07 | 0 | 0 | 0 |
01/08/2013 |
2.10
|
33,400 | 2.10 | 2.13 | 2.07 | 0 | 0 | 0 |
31/07/2013 |
2.10
|
43,850 | 2.07 | 2.10 | 2.04 | 0 | 10 | -0 |
30/07/2013 |
2.07
|
55,990 | 2.04 | 2.10 | 2.04 | 0 | 0 | 0 |
29/07/2013 |
2.04
|
133,830 | 2.13 | 2.13 | 2.04 | 0 | 0 | 0 |
26/07/2013 |
2.13
|
96,020 | 2.13 | 2.16 | 2.07 | 0 | 0 | 0 |
25/07/2013 |
2.13
|
329,820 | 2.10 | 2.19 | 2.13 | 10 | 0 | 0.0 |
24/07/2013 |
2.10
|
250,190 | 2.13 | 2.13 | 2.07 | 0 | 0 | 0 |
23/07/2013 |
2.13
|
110,690 | 2.19 | 2.19 | 2.13 | 0 | 0 | 0 |
22/07/2013 |
2.19
|
203,430 | 2.19 | 2.22 | 2.13 | 0 | 0 | 0 |
19/07/2013 |
2.19
|
128,680 | 2.13 | 2.19 | 2.13 | 0 | 0 | 0 |
18/07/2013 |
2.13
|
145,870 | 2.13 | 2.16 | 2.13 | 0 | 0 | 0 |
17/07/2013 |
2.13
|
201,320 | 2.13 | 2.19 | 2.13 | 0 | 0 | 0 |
16/07/2013 |
2.13
|
289,460 | 2.22 | 2.25 | 2.13 | 0 | 0 | 0 |
15/07/2013 |
2.22
|
442,890 | 2.10 | 2.22 | 2.10 | 0 | 0 | 0 |
12/07/2013 |
2.10
|
153,180 | 2.01 | 2.13 | 2.01 | 0 | 0 | 0 |
11/07/2013 |
2.01
|
84,920 | 2.04 | 2.07 | 2.01 | 0 | 0 | 0 |
10/07/2013 |
2.04
|
63,370 | 2.04 | 2.07 | 2.01 | 0 | 0 | 0 |
09/07/2013 |
2.04
|
21,850 | 2.04 | 2.07 | 2.01 | 0 | 0 | 0 |
08/07/2013 |
2.04
|
281,380 | 1.98 | 2.07 | 2.01 | 0 | 0 | 0 |
05/07/2013 |
1.98
|
89,240 | 2.01 | 2.01 | 1.98 | 0 | 0 | 0 |
04/07/2013 |
2.01
|
79,350 | 2.01 | 2.04 | 1.98 | 0 | 0 | 0 |
03/07/2013 |
2.01
|
69,350 | 2.01 | 2.01 | 1.98 | 0 | 0 | 0 |