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) |
0.20 | 8.33% | 1,117,800 | 0 | 0 |
2.30
2.60
2.60
|
2 tháng
(2024-07-22) |
-0.20 | -7.14% | 4,837,000 | -100 | 0 |
2.30
2.80
2.60
|
3 tháng
(2024-06-21) |
-0.30 | -10.34% | 7,919,100 | -300 | -0.0 |
2.30
3.10
2.60
|
6 tháng
(2024-03-25) |
-0.40 | -13.33% | 14,932,000 | 400 | 0.0 |
2.30
3.20
2.60
|
12 tháng
(2023-09-25) |
-0.90 | -25.71% | 33,755,200 | 1,100 | 0.0 |
2.30
3.50
2.60
|
24 tháng
(2022-09-30) |
-0.40 | -13.33% | 72,395,127 | 22,100 | 0.1 |
1.70
4.30
2.60
|
36 tháng
(2021-10-05) |
-1.80 | -40.91% | 169,827,923 | 14,200 | 0.0 |
1.70
10.50
2.60
|
60 tháng
(2019-10-16) |
-0.40 | -13.33% | 233,451,681 | 53,900 | 0.2 |
1.70
10.50
2.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2013 |
2.70
|
344,200 | 2.60 | 2.70 | 2.50 | 0 | 17,800 | -0.0 |
21/11/2013 |
2.60
|
1,840,900 | 2.60 | 2.80 | 2.60 | 10,000 | 22,200 | -0.0 |
20/11/2013 |
2.60
|
293,300 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
19/11/2013 |
2.50
|
203,900 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
18/11/2013 |
2.60
|
848,800 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
15/11/2013 |
2.40
|
377,090 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
14/11/2013 |
2.40
|
302,100 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
13/11/2013 |
2.40
|
397,610 | 2.60 | 2.60 | 2.40 | 0 | 40,000 | -0.1 |
12/11/2013 |
2.60
|
874,200 | 2.50 | 2.70 | 2.50 | 10,000 | 0 | 0.0 |
11/11/2013 |
2.50
|
611,600 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
08/11/2013 |
2.40
|
354,300 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
07/11/2013 |
2.40
|
420,100 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
06/11/2013 |
2.40
|
1,069,250 | 2.20 | 2.40 | 2.30 | 80,000 | 0 | 0.2 |
05/11/2013 |
2.20
|
646,700 | 2 | 2.20 | 2.10 | 0 | 0 | 0 |
04/11/2013 |
2
|
282,900 | 1.90 | 2 | 1.90 | 10,000 | 0 | 0.0 |
01/11/2013 |
1.90
|
68,800 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
31/10/2013 |
1.90
|
102,800 | 2 | 2 | 1.90 | 0 | 0 | 0 |
30/10/2013 |
2
|
83,200 | 2 | 2 | 1.90 | 0 | 0 | 0 |
29/10/2013 |
2
|
17,500 | 2 | 2 | 1.90 | 0 | 0 | 0 |
28/10/2013 |
2
|
133,000 | 2 | 2.10 | 2 | 0 | 0 | 0 |
25/10/2013 |
2
|
62,100 | 2 | 2 | 1.90 | 0 | 0 | 0 |
24/10/2013 |
2
|
231,700 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
23/10/2013 |
2
|
422,100 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
22/10/2013 |
1.90
|
185,100 | 2.10 | 2.20 | 1.90 | 0 | 0 | 0 |
21/10/2013 |
2.10
|
149,800 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
18/10/2013 |
2.20
|
107,100 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
17/10/2013 |
2.10
|
582,700 | 2 | 2.20 | 2 | 0 | 0 | 0 |
16/10/2013 |
2
|
146,300 | 2 | 2 | 1.90 | 0 | 0 | 0 |
15/10/2013 |
2
|
116,900 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
14/10/2013 |
1.90
|
36,100 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
11/10/2013 |
1.90
|
51,900 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
10/10/2013 |
1.90
|
122,200 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
09/10/2013 |
1.90
|
262,000 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
08/10/2013 |
1.80
|
31,600 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
07/10/2013 |
1.90
|
160,000 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
04/10/2013 |
1.90
|
15,200 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
03/10/2013 |
1.90
|
140,900 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
02/10/2013 |
1.90
|
144,100 | 1.80 | 1.90 | 1.90 | 0 | 0 | 0 |
01/10/2013 |
1.80
|
359,000 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
30/09/2013 |
1.90
|
52,600 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
27/09/2013 |
1.90
|
95,200 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
26/09/2013 |
1.90
|
63,100 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
25/09/2013 |
1.90
|
291,000 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
24/09/2013 |
1.90
|
146,200 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
23/09/2013 |
1.80
|
128,300 | 1.70 | 1.80 | 1.80 | 0 | 0 | 0 |
20/09/2013 |
1.70
|
13,600 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
19/09/2013 |
1.80
|
72,100 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
18/09/2013 |
1.70
|
88,700 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
17/09/2013 |
1.70
|
18,400 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
16/09/2013 |
1.80
|
58,300 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
13/09/2013 |
1.80
|
103,800 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
12/09/2013 |
1.70
|
83,400 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
11/09/2013 |
1.80
|
110,200 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
10/09/2013 |
1.80
|
156,300 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
09/09/2013 |
1.70
|
353,700 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
06/09/2013 |
1.80
|
162,700 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
05/09/2013 |
1.90
|
13,500 | 2 | 2 | 1.90 | 0 | 0 | 0 |
04/09/2013 |
2
|
64,400 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
03/09/2013 |
2.10
|
178,300 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
30/08/2013 |
2.10
|
229,600 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
29/08/2013 |
2.10
|
122,100 | 2 | 2.10 | 2 | 0 | 0 | 0 |
28/08/2013 |
2
|
151,300 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
27/08/2013 |
2.10
|
137,200 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
26/08/2013 |
2.20
|
246,200 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
23/08/2013 |
2.30
|
76,800 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
22/08/2013 |
2.30
|
514,700 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
21/08/2013 |
2.50
|
134,400 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
20/08/2013 |
2.50
|
224,200 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
19/08/2013 |
2.50
|
303,300 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
16/08/2013 |
2.40
|
32,100 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
15/08/2013 |
2.40
|
87,510 | 2.40 | 2.50 | 2.40 | 0 | 10 | -0.0 |
14/08/2013 |
2.40
|
60,200 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
13/08/2013 |
2.40
|
103,000 | 2.50 | 2.50 | 2.40 | 0 | 9,000 | -0.0 |
12/08/2013 |
2.50
|
56,200 | 2.40 | 2.50 | 2.40 | 0 | 1,000 | -0.0 |
09/08/2013 |
2.40
|
122,300 | 2.50 | 2.50 | 2.40 | 20,000 | 27,700 | -0.0 |
08/08/2013 |
2.50
|
162,600 | 2.40 | 2.60 | 2.40 | 0 | 5,000 | -0.0 |
07/08/2013 |
2.40
|
187,300 | 2.50 | 2.50 | 2.40 | 0 | 18,500 | -0.0 |
06/08/2013 |
2.50
|
101,900 | 2.50 | 2.50 | 2.40 | 0 | 33,100 | -0.1 |
05/08/2013 |
2.50
|
54,600 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
02/08/2013 |
2.60
|
80,900 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
01/08/2013 |
2.60
|
56,200 | 2.40 | 2.60 | 2.50 | 0 | 0 | 0 |
31/07/2013 |
2.40
|
138,800 | 2.60 | 2.60 | 2.40 | 10,000 | 0 | 0.0 |
30/07/2013 |
2.60
|
132,000 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
29/07/2013 |
2.60
|
90,900 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
26/07/2013 |
2.60
|
629,000 | 2.40 | 2.60 | 2.20 | 0 | 45,400 | -0.1 |
25/07/2013 |
2.40
|
201,000 | 2.40 | 2.40 | 2.10 | 0 | 6,200 | -0.0 |
24/07/2013 |
2.40
|
150,200 | 2.50 | 2.50 | 2.30 | 0 | 5,000 | -0.0 |
23/07/2013 |
2.50
|
135,200 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
22/07/2013 |
2.50
|
117,100 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
19/07/2013 |
2.70
|
115,300 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
18/07/2013 |
2.60
|
197,300 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
17/07/2013 |
2.80
|
78,800 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
16/07/2013 |
2.70
|
597,800 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
15/07/2013 |
2.90
|
312,100 | 3 | 3 | 2.80 | 0 | 0 | 0 |
12/07/2013 |
3
|
300,000 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
11/07/2013 |
2.90
|
117,600 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
10/07/2013 |
2.90
|
109,700 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
09/07/2013 |
2.80
|
184,700 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
08/07/2013 |
2.90
|
47,900 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
05/07/2013 |
2.90
|
61,900 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |