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 | -1.45% | 28,757,000 | 153,700 | 2.1 |
13
13.80
13.60
|
2 tháng
(2024-07-22) |
-1.10 | -7.48% | 62,830,000 | -879,900 | -13.4 |
12.20
15.20
13.60
|
3 tháng
(2024-06-21) |
-1 | -6.85% | 129,982,200 | -79,492 | 0.0 |
12.20
16.80
13.60
|
6 tháng
(2024-03-25) |
0.10 | 0.74% | 290,298,096 | -1,819,363 | -22.4 |
11.70
16.80
13.60
|
12 tháng
(2023-09-25) |
4.42 | 48.12% | 516,179,023 | -3,782,555 | -46.0 |
9
16.80
13.60
|
24 tháng
(2022-09-30) |
3.85 | 39.46% | 771,822,163 | -370,418 | -9.1 |
4.27
16.80
13.60
|
36 tháng
(2021-10-05) |
1.91 | 16.29% | 929,574,737 | -1,121,881 | -27.6 |
4.27
22.73
13.60
|
60 tháng
(2019-10-16) |
11.23 | 473.67% | 1,540,379,014 | -2,039,043 | -36.4 |
2.37
22.73
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2013 |
2.50
|
14,100 | 2.42 | 2.50 | 2.42 | 1,300 | 0 | 0.0 |
21/11/2013 |
2.42
|
68,100 | 2.42 | 2.46 | 2.35 | 0 | 5,000 | -0.0 |
20/11/2013 |
2.42
|
14,800 | 2.42 | 2.46 | 2.32 | 0 | 0 | 0 |
19/11/2013 |
2.42
|
6,400 | 2.46 | 2.46 | 2.39 | 0 | 0 | 0 |
18/11/2013 |
2.46
|
23,000 | 2.39 | 2.53 | 2.42 | 0 | 0 | 0 |
15/11/2013 |
2.39
|
82,300 | 2.35 | 2.39 | 2.32 | 263,800 | 0 | 1.6 |
14/11/2013 |
2.35
|
26,900 | 2.46 | 2.46 | 2.28 | 0 | 0 | 0 |
13/11/2013 |
2.46
|
14,000 | 2.39 | 2.50 | 2.39 | 0 | 0 | 0 |
12/11/2013 |
2.39
|
33,400 | 2.35 | 2.57 | 2.28 | 0 | 0 | 0 |
11/11/2013 |
2.35
|
24,515 | 2.57 | 2.57 | 2.32 | 0 | 0 | 0 |
08/11/2013 |
2.57
|
6,000 | 2.39 | 2.57 | 2.46 | 0 | 0 | 0 |
07/11/2013 |
2.39
|
39,200 | 2.53 | 2.53 | 2.28 | 0 | 0 | 0 |
06/11/2013 |
2.53
|
67,600 | 2.60 | 2.60 | 2.39 | 0 | 0 | 0 |
05/11/2013 |
2.60
|
45,820 | 2.64 | 2.79 | 2.53 | 5,000 | 0 | 0.0 |
04/11/2013 |
2.64
|
76,500 | 2.64 | 2.86 | 2.60 | 33,500 | 0 | 0.3 |
01/11/2013 |
2.64
|
49,250 | 2.46 | 2.68 | 2.46 | 5,700 | 0 | 0.0 |
31/10/2013 |
2.46
|
36,980 | 2.28 | 2.50 | 2.28 | 10,500 | 0 | 0.1 |
30/10/2013 |
2.28
|
55,900 | 2.10 | 2.28 | 2.13 | 5,500 | 0 | 0.0 |
29/10/2013 |
2.10
|
25,100 | 1.99 | 2.13 | 1.99 | 10,800 | 0 | 0.1 |
28/10/2013 |
1.99
|
43,800 | 1.81 | 1.99 | 1.88 | 24,200 | 0 | 0.1 |
25/10/2013 |
1.81
|
45,700 | 1.81 | 1.85 | 1.77 | 21,000 | 0 | 0.1 |
24/10/2013 |
1.81
|
18,000 | 1.74 | 1.81 | 1.74 | 175,000 | 0 | 0.8 |
23/10/2013 |
1.74
|
10,000 | 1.74 | 1.88 | 1.74 | 0 | 0 | 0 |
22/10/2013 |
1.74
|
18,100 | 1.70 | 1.77 | 1.66 | 0 | 0 | 0 |
21/10/2013 |
1.70
|
44,500 | 1.63 | 1.74 | 1.63 | 0 | 0 | 0 |
18/10/2013 |
1.63
|
26,700 | 1.56 | 1.63 | 1.56 | 8,000 | 0 | 0.0 |
17/10/2013 |
1.56
|
23,600 | 1.52 | 1.59 | 1.48 | 13,000 | 0 | 0.1 |
16/10/2013 |
1.52
|
11,500 | 1.48 | 1.56 | 1.48 | 1,000 | 0 | 0.0 |
15/10/2013 |
1.48
|
64,700 | 1.45 | 1.48 | 1.45 | 20,000 | 0 | 0.1 |
14/10/2013 |
1.45
|
52,700 | 1.41 | 1.45 | 1.37 | 10,100 | 0 | 0.0 |
11/10/2013 |
1.41
|
55,700 | 1.41 | 1.45 | 1.41 | 48,200 | 0 | 0.2 |
10/10/2013 |
1.41
|
28,200 | 1.41 | 1.41 | 1.37 | 0 | 0 | 0 |
09/10/2013 |
1.41
|
27,500 | 1.34 | 1.41 | 1.37 | 0 | 0 | 0 |
08/10/2013 |
1.34
|
39,000 | 1.45 | 1.45 | 1.34 | 0 | 0 | 0 |
07/10/2013 |
1.45
|
100 | 1.41 | 1.45 | 1.45 | 0 | 0 | 0 |
04/10/2013 |
1.41
|
1,000 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
03/10/2013 |
1.41
|
200 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
02/10/2013 |
1.41
|
5,000 | 1.45 | 1.45 | 1.41 | 5,000 | 0 | 0.0 |
01/10/2013 |
1.45
|
17,100 | 1.45 | 1.45 | 1.41 | 11,500 | 0 | 0.0 |
30/09/2013 |
1.45
|
45,300 | 1.37 | 1.45 | 1.37 | 17,500 | 0 | 0.1 |
27/09/2013 |
1.37
|
0 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 |
26/09/2013 |
1.37
|
10,100 | 1.41 | 1.41 | 1.37 | 8,000 | 0 | 0.0 |
25/09/2013 |
1.41
|
10,100 | 1.41 | 1.41 | 1.34 | 0 | 0 | 0 |
24/09/2013 |
1.41
|
100 | 1.37 | 1.41 | 1.41 | 0 | 0 | 0 |
23/09/2013 |
1.37
|
7,100 | 1.41 | 1.41 | 1.37 | 5,000 | 0 | 0.0 |
20/09/2013 |
1.41
|
13,600 | 1.37 | 1.41 | 1.34 | 9,600 | 0 | 0.0 |
19/09/2013 |
1.37
|
3,000 | 1.34 | 1.37 | 1.27 | 0 | 0 | 0 |
18/09/2013 |
1.34
|
5,000 | 1.27 | 1.34 | 1.34 | 0 | 0 | 0 |
17/09/2013 |
1.27
|
9,200 | 1.34 | 1.37 | 1.27 | 0 | 0 | 0 |
16/09/2013 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 172,000 | 0 | 0.6 |
13/09/2013 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
12/09/2013 |
1.34
|
5,000 | 1.30 | 1.34 | 1.34 | 0 | 0 | 0 |
11/09/2013 |
1.30
|
12,100 | 1.34 | 1.37 | 1.30 | 0 | 0 | 0 |
10/09/2013 |
1.34
|
11,600 | 1.30 | 1.34 | 1.27 | 0 | 5,000 | -0.0 |
09/09/2013 |
1.30
|
49,000 | 1.30 | 1.34 | 1.30 | 0 | 25,500 | -0.1 |
06/09/2013 |
1.30
|
20,500 | 1.37 | 1.37 | 1.30 | 20,500 | 0 | 0.1 |
05/09/2013 |
1.37
|
7,600 | 1.37 | 1.37 | 1.27 | 0 | 0 | 0 |
04/09/2013 |
1.37
|
10,100 | 1.41 | 1.41 | 1.30 | 0 | 0 | 0 |
03/09/2013 |
1.41
|
7,000 | 1.34 | 1.41 | 1.23 | 0 | 0 | 0 |
30/08/2013 |
1.34
|
4,400 | 1.30 | 1.34 | 1.23 | 0 | 2,400 | -0.0 |
29/08/2013 |
1.30
|
5,100 | 1.27 | 1.30 | 1.23 | 0 | 2,000 | -0.0 |
28/08/2013 |
1.27
|
500 | 1.30 | 1.30 | 1.19 | 0 | 0 | 0 |
27/08/2013 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
26/08/2013 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
23/08/2013 |
1.30
|
4,700 | 1.23 | 1.30 | 1.19 | 0 | 0 | 0 |
22/08/2013 |
1.23
|
11,500 | 1.19 | 1.23 | 1.16 | 0 | 0 | 0 |
21/08/2013 |
1.19
|
5,000 | 1.30 | 1.30 | 1.19 | 0 | 0 | 0 |
20/08/2013 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
19/08/2013 |
1.30
|
1,000 | 1.45 | 1.45 | 1.30 | 0 | 0 | 0 |
16/08/2013 |
1.45
|
100 | 1.34 | 1.45 | 1.45 | 0 | 0 | 0 |
15/08/2013 |
1.34
|
500 | 1.23 | 1.34 | 1.34 | 0 | 0 | 0 |
14/08/2013 |
1.23
|
7,200 | 1.19 | 1.23 | 1.16 | 0 | 0 | 0 |
13/08/2013 |
1.19
|
20,100 | 1.27 | 1.27 | 1.19 | 0 | 0 | 0 |
12/08/2013 |
1.27
|
7,100 | 1.30 | 1.30 | 1.19 | 0 | 0 | 0 |
09/08/2013 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
08/08/2013 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
07/08/2013 |
1.30
|
200 | 1.23 | 1.30 | 1.30 | 0 | 0 | 0 |
06/08/2013 |
1.23
|
14,700 | 1.19 | 1.23 | 1.16 | 0 | 14,200 | -0.0 |
05/08/2013 |
1.19
|
9,500 | 1.30 | 1.30 | 1.19 | 0 | 0 | 0 |
02/08/2013 |
1.30
|
100 | 1.23 | 1.30 | 1.30 | 0 | 0 | 0 |
01/08/2013 |
1.23
|
1,900 | 1.34 | 1.34 | 1.23 | 0 | 0 | 0 |
31/07/2013 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
30/07/2013 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
29/07/2013 |
1.34
|
10 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
26/07/2013 |
1.34
|
94,500 | 1.34 | 1.34 | 1.30 | 0 | 0 | 0 |
25/07/2013 |
1.34
|
99,800 | 1.30 | 1.34 | 1.34 | 0 | 0 | 0 |
24/07/2013 |
1.30
|
85,100 | 1.37 | 1.37 | 1.30 | 0 | 0 | 0 |
23/07/2013 |
1.37
|
117,800 | 1.37 | 1.37 | 1.34 | 0 | 0 | 0 |
22/07/2013 |
1.37
|
94,100 | 1.41 | 1.41 | 1.37 | 0 | 0 | 0 |
19/07/2013 |
1.41
|
67,500 | 1.41 | 1.48 | 1.41 | 65,800 | 0 | 0.3 |
18/07/2013 |
1.41
|
67,700 | 1.37 | 1.45 | 1.37 | 52,200 | 0 | 0.2 |
17/07/2013 |
1.37
|
106,900 | 1.30 | 1.41 | 1.19 | 89,400 | 0 | 0.3 |
16/07/2013 |
1.30
|
500 | 1.27 | 1.30 | 1.30 | 0 | 0 | 0 |
15/07/2013 |
1.27
|
10,100 | 1.34 | 1.34 | 1.23 | 0 | 0 | 0 |
12/07/2013 |
1.34
|
2,000 | 1.27 | 1.34 | 1.34 | 0 | 0 | 0 |
11/07/2013 |
1.27
|
6,600 | 1.27 | 1.27 | 1.19 | 0 | 0 | 0 |
10/07/2013 |
1.27
|
7,800 | 1.27 | 1.27 | 1.16 | 0 | 0 | 0 |
09/07/2013 |
1.27
|
2,600 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 |
08/07/2013 |
1.27
|
10,100 | 1.37 | 1.37 | 1.27 | 0 | 0 | 0 |
05/07/2013 |
1.37
|
0 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 |