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 | -6.45% | 6,130,800 | -4,200 | -0.0 |
2.90
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.40 | -12.12% | 13,924,600 | -4,280 | -0.0 |
2.90
3.30
2.90
|
3 tháng
(2024-06-21) |
-0.60 | -17.14% | 26,695,800 | -4,420 | -0.0 |
2.90
3.60
2.90
|
6 tháng
(2024-03-25) |
-0.90 | -23.68% | 95,125,266 | -70,220 | -0.2 |
2.90
4.10
2.90
|
12 tháng
(2023-09-25) |
-1.10 | -27.50% | 215,898,052 | -103,760 | -0.4 |
2.90
4.20
2.90
|
24 tháng
(2022-09-30) |
-3.50 | -54.69% | 712,788,980 | -132,431 | -0.5 |
2.70
6.40
2.90
|
36 tháng
(2021-10-05) |
-6.94 | -70.54% | 1,170,688,613 | -291,392 | -2.5 |
2.70
14.72
2.90
|
60 tháng
(2019-10-16) |
-9.56 | -76.73% | 1,560,784,006 | -845,320 | -8.2 |
2.70
16.29
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2013 |
1.90
|
500 | 1.81 | 1.90 | 1.72 | 0 | 0 | 0 |
03/07/2013 |
1.81
|
500 | 1.77 | 1.81 | 1.81 | 0 | 0 | 0 |
02/07/2013 |
1.77
|
1,000 | 1.77 | 1.81 | 1.77 | 0 | 0 | 0 |
01/07/2013 |
1.77
|
3,000 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
28/06/2013 |
1.77
|
5,700 | 1.81 | 1.81 | 1.77 | 0 | 0 | 0 |
27/06/2013 |
1.81
|
9,600 | 1.72 | 1.81 | 1.77 | 0 | 0 | 0 |
26/06/2013 |
1.72
|
500 | 1.81 | 1.81 | 1.72 | 0 | 0 | 0 |
25/06/2013 |
1.81
|
16,100 | 1.81 | 1.81 | 1.72 | 5,000 | 0 | 0.0 |
24/06/2013 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |
21/06/2013 |
1.81
|
9,300 | 1.72 | 1.90 | 1.77 | 1,100 | 0 | 0.0 |
20/06/2013 |
1.72
|
2,000 | 1.72 | 1.77 | 1.72 | 0 | 0 | 0 |
19/06/2013 |
1.72
|
19,700 | 1.90 | 1.90 | 1.72 | 200 | 0 | 0.0 |
18/06/2013 |
1.90
|
100 | 1.72 | 1.90 | 1.90 | 0 | 0 | 0 |
17/06/2013 |
1.72
|
3,900 | 1.77 | 1.81 | 1.68 | 0 | 0 | 0 |
14/06/2013 |
1.77
|
18,400 | 1.64 | 1.77 | 1.64 | 4,300 | 0 | 0.0 |
13/06/2013 |
1.64
|
1,300 | 1.68 | 1.77 | 1.64 | 0 | 0 | 0 |
12/06/2013 |
1.68
|
8,600 | 1.72 | 1.81 | 1.68 | 2,000 | 0 | 0.0 |
11/06/2013 |
1.72
|
6,200 | 1.64 | 1.72 | 1.59 | 8,300 | 0 | 0.0 |
10/06/2013 |
1.64
|
4,300 | 1.64 | 1.72 | 1.64 | 0 | 0 | 0 |
07/06/2013 |
1.64
|
6,000 | 1.81 | 1.94 | 1.64 | 0 | 0 | 0 |
06/06/2013 |
1.81
|
200 | 1.68 | 1.81 | 1.68 | 0 | 0 | 0 |
05/06/2013 |
1.68
|
13,500 | 1.55 | 1.68 | 1.59 | 1,000 | 0 | 0.0 |
04/06/2013 |
1.55
|
5,800 | 1.55 | 1.55 | 1.51 | 0 | 0 | 0 |
03/06/2013 |
1.55
|
3,200 | 1.51 | 1.55 | 1.51 | 0 | 0 | 0 |
31/05/2013 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
30/05/2013 |
1.51
|
2,100 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
29/05/2013 |
1.51
|
8,900 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
28/05/2013 |
1.51
|
2,100 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
27/05/2013 |
1.51
|
800 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
24/05/2013 |
1.51
|
1,200 | 1.55 | 1.55 | 1.51 | 0 | 0 | 0 |
23/05/2013 |
1.55
|
2,300 | 1.42 | 1.55 | 1.42 | 2,100 | 0 | 0.0 |
22/05/2013 |
1.42
|
500 | 1.46 | 1.46 | 1.42 | 0 | 0 | 0 |
21/05/2013 |
1.46
|
10,700 | 1.59 | 1.64 | 1.46 | 0 | 0 | 0 |
20/05/2013 |
1.59
|
100 | 1.46 | 1.59 | 1.59 | 0 | 0 | 0 |
17/05/2013 |
1.46
|
0 | 1.42 | 1.46 | 1.46 | 0 | 0 | 0 |
16/05/2013 |
1.42
|
200 | 1.55 | 1.55 | 1.42 | 0 | 0 | 0 |
15/05/2013 |
1.55
|
3,400 | 1.55 | 1.59 | 1.55 | 0 | 0 | 0 |
14/05/2013 |
1.55
|
2,000 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 |
13/05/2013 |
1.55
|
3,000 | 1.64 | 1.64 | 1.55 | 0 | 0 | 0 |
10/05/2013 |
1.64
|
600 | 1.64 | 1.64 | 1.64 | 10,000 | 0 | 0.0 |
09/05/2013 |
1.64
|
1,100 | 1.81 | 1.81 | 1.64 | 0 | 0 | 0 |
08/05/2013 |
1.81
|
300 | 1.98 | 1.98 | 1.81 | 0 | 0 | 0 |
07/05/2013 |
1.98
|
2,100 | 1.90 | 2.07 | 1.77 | 500 | 0 | 0.0 |
06/05/2013 |
1.90
|
2,900 | 1.77 | 1.94 | 1.77 | 100 | 0 | 0.0 |
03/05/2013 |
1.77
|
27,200 | 1.64 | 1.77 | 1.72 | 17,500 | 1,000 | 0.1 |
02/05/2013 |
1.64
|
8,500 | 1.51 | 1.64 | 1.64 | 0 | 0 | 0 |
26/04/2013 |
1.51
|
500 | 1.51 | 1.51 | 1.51 | 100 | 0 | 0.0 |
25/04/2013 |
1.51
|
7,900 | 1.51 | 1.51 | 1.38 | 100 | 7,000 | -0.0 |
24/04/2013 |
1.51
|
5,800 | 1.46 | 1.51 | 1.51 | 0 | 0 | 0 |
23/04/2013 |
1.46
|
1,000 | 1.55 | 1.55 | 1.46 | 0 | 0 | 0 |
22/04/2013 |
1.55
|
9,300 | 1.42 | 1.55 | 1.51 | 0 | 0 | 0 |
18/04/2013 |
1.42
|
0 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
17/04/2013 |
1.42
|
200 | 1.46 | 1.46 | 1.42 | 0 | 0 | 0 |
16/04/2013 |
1.46
|
300 | 1.34 | 1.46 | 1.42 | 0 | 0 | 0 |
15/04/2013 |
1.34
|
15,000 | 1.29 | 1.34 | 1.29 | 7,500 | 0 | 0.0 |
12/04/2013 |
1.29
|
3,600 | 1.34 | 1.34 | 1.29 | 1,300 | 0 | 0.0 |
11/04/2013 |
1.34
|
7,200 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
10/04/2013 |
1.34
|
600 | 1.38 | 1.38 | 1.29 | 0 | 0 | 0 |
09/04/2013 |
1.38
|
0 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 |
08/04/2013 |
1.38
|
1,600 | 1.51 | 1.51 | 1.38 | 0 | 0 | 0 |
05/04/2013 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
04/04/2013 |
1.51
|
100 | 1.42 | 1.51 | 1.51 | 0 | 0 | 0 |
03/04/2013 |
1.42
|
0 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
02/04/2013 |
1.42
|
0 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
01/04/2013 |
1.42
|
5,900 | 1.38 | 1.42 | 1.38 | 5,100 | 0 | 0.0 |
29/03/2013 |
1.38
|
100 | 1.42 | 1.42 | 1.38 | 100 | 0 | 0.0 |
28/03/2013 |
1.42
|
1,000 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
27/03/2013 |
1.42
|
11,800 | 1.46 | 1.59 | 1.42 | 11,700 | 0 | 0.0 |
26/03/2013 |
1.46
|
1,400 | 1.55 | 1.55 | 1.42 | 300 | 0 | 0.0 |
25/03/2013 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 |
22/03/2013 |
1.55
|
600 | 1.64 | 1.64 | 1.46 | 100 | 0 | 0.0 |
21/03/2013 |
1.64
|
1,100 | 1.59 | 1.64 | 1.51 | 0 | 0 | 0 |
20/03/2013 |
1.59
|
900 | 1.64 | 1.64 | 1.59 | 0 | 0 | 0 |
19/03/2013 |
1.64
|
5,000 | 1.51 | 1.64 | 1.51 | 0 | 0 | 0 |
18/03/2013 |
1.51
|
17,800 | 1.64 | 1.64 | 1.51 | 300 | 0 | 0.0 |
15/03/2013 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
14/03/2013 |
1.64
|
100 | 1.55 | 1.64 | 1.64 | 0 | 0 | 0 |
13/03/2013 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 |
12/03/2013 |
1.55
|
2,100 | 1.55 | 1.55 | 1.46 | 0 | 0 | 0 |
11/03/2013 |
1.55
|
34,600 | 1.42 | 1.55 | 1.38 | 8,800 | 0 | 0.0 |
08/03/2013 |
1.42
|
3,100 | 1.51 | 1.51 | 1.42 | 0 | 0 | 0 |
07/03/2013 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
06/03/2013 |
1.51
|
100 | 1.42 | 1.51 | 1.51 | 0 | 0 | 0 |
05/03/2013 |
1.42
|
14,000 | 1.55 | 1.55 | 1.42 | 12,500 | 0 | 0.0 |
04/03/2013 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 |
01/03/2013 |
1.55
|
100 | 1.42 | 1.55 | 1.55 | 0 | 0 | 0 |
28/02/2013 |
1.42
|
0 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
27/02/2013 |
1.42
|
9,900 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
26/02/2013 |
1.42
|
500 | 1.51 | 1.51 | 1.42 | 0 | 0 | 0 |
25/02/2013 |
1.51
|
1,000 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
22/02/2013 |
1.51
|
2,300 | 1.46 | 1.55 | 1.46 | 0 | 0 | 0 |
21/02/2013 |
1.46
|
15,800 | 1.51 | 1.51 | 1.46 | 12,100 | 0 | 0.0 |
20/02/2013 |
1.51
|
13,000 | 1.55 | 1.55 | 1.46 | 0 | 0 | 0 |
19/02/2013 |
1.55
|
100 | 1.51 | 1.55 | 1.55 | 0 | 0 | 0 |
18/02/2013 |
1.51
|
400 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
08/02/2013 |
1.51
|
200 | 1.42 | 1.51 | 1.51 | 0 | 0 | 0 |
07/02/2013 |
1.42
|
8,100 | 1.46 | 1.46 | 1.42 | 0 | 0 | 0 |
06/02/2013 |
1.46
|
1,100 | 1.51 | 1.51 | 1.42 | 0 | 1,000 | -0.0 |
05/02/2013 |
1.51
|
1,100 | 1.46 | 1.51 | 1.46 | 0 | 0 | 0 |
04/02/2013 |
1.46
|
9,200 | 1.51 | 1.51 | 1.46 | 9,200 | 5,900 | 0.0 |