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) |
-2.18 | -18.17% | 3,107,500 | -1,000 | -0.0 |
9.40
12
9.82
|
2 tháng
(2024-07-22) |
-0.83 | -7.79% | 5,011,500 | -46,700 | -0.6 |
9.40
12.10
9.82
|
3 tháng
(2024-06-21) |
-2.98 | -23.28% | 6,404,400 | -110,900 | -1.4 |
9.40
13.65
9.82
|
6 tháng
(2024-03-25) |
-5.73 | -36.85% | 18,442,800 | 3,123,500 | 45.6 |
9.40
15.70
9.82
|
12 tháng
(2023-09-25) |
-0.33 | -3.25% | 105,161,600 | 2,283,900 | 38.3 |
8.45
15.75
9.82
|
24 tháng
(2022-09-30) |
3.70 | 60.46% | 555,919,300 | 3,259,473 | 44.8 |
2.52
15.75
9.82
|
36 tháng
(2021-10-05) |
-2.13 | -17.80% | 1,158,463,900 | 3,449,833 | 51.4 |
2.52
20.70
9.82
|
60 tháng
(2019-10-16) |
4.94 | 101.05% | 1,752,270,780 | 4,048,873 | 59.6 |
2.52
20.70
9.82
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
2.19
|
28,000 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
02/07/2013 |
2.19
|
75,100 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
01/07/2013 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
28/06/2013 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
27/06/2013 |
2.19
|
4,500 | 2.19 | 2.24 | 2.19 | 0 | 0 | 0 |
26/06/2013 |
2.19
|
33,300 | 2.13 | 2.19 | 2.19 | 0 | 0 | 0 |
25/06/2013 |
2.13
|
11,700 | 2.19 | 2.19 | 2.02 | 0 | 10,000 | -0.0 |
24/06/2013 |
2.19
|
24,100 | 2.19 | 2.24 | 2.19 | 0 | 0 | 0 |
21/06/2013 |
2.19
|
35,100 | 2.02 | 2.19 | 2.19 | 0 | 0 | 0 |
20/06/2013 |
2.02
|
200 | 2.24 | 2.24 | 2.02 | 0 | 0 | 0 |
19/06/2013 |
2.24
|
33,400 | 2.24 | 2.24 | 2.19 | 0 | 0 | 0 |
18/06/2013 |
2.24
|
100 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
17/06/2013 |
2.24
|
66,200 | 2.30 | 2.30 | 2.08 | 0 | 7,400 | -0.0 |
14/06/2013 |
2.30
|
14,100 | 2.35 | 2.35 | 2.24 | 0 | 5,100 | -0.0 |
13/06/2013 |
2.35
|
27,600 | 2.19 | 2.35 | 2.30 | 0 | 0 | 0 |
12/06/2013 |
2.19
|
28,900 | 2.13 | 2.30 | 2.02 | 0 | 0 | 0 |
11/06/2013 |
2.13
|
76,900 | 2.35 | 2.41 | 2.13 | 5,000 | 0 | 0.0 |
10/06/2013 |
2.35
|
23,900 | 2.52 | 2.52 | 2.35 | 0 | 0 | 0 |
07/06/2013 |
2.52
|
41,000 | 2.52 | 2.52 | 2.30 | 0 | 0 | 0 |
06/06/2013 |
2.52
|
26,000 | 2.52 | 2.52 | 2.30 | 0 | 23,500 | -0.1 |
05/06/2013 |
2.52
|
44,500 | 2.35 | 2.57 | 2.41 | 0 | 0 | 0 |
04/06/2013 |
2.35
|
21,400 | 2.19 | 2.35 | 2.24 | 0 | 0 | 0 |
03/06/2013 |
2.19
|
56,800 | 2.02 | 2.19 | 2.08 | 0 | 0 | 0 |
31/05/2013 |
2.02
|
12,900 | 1.86 | 2.02 | 2.02 | 0 | 0 | 0 |
30/05/2013 |
1.86
|
27,300 | 1.86 | 2.02 | 1.86 | 0 | 0 | 0 |
29/05/2013 |
1.86
|
12,000 | 1.92 | 1.92 | 1.86 | 0 | 0 | 0 |
28/05/2013 |
1.92
|
18,300 | 1.75 | 1.92 | 1.70 | 0 | 0 | 0 |
27/05/2013 |
1.75
|
2,200 | 1.70 | 1.75 | 1.70 | 0 | 0 | 0 |
24/05/2013 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
23/05/2013 |
1.70
|
5,700 | 1.75 | 1.75 | 1.70 | 0 | 0 | 0 |
22/05/2013 |
1.75
|
3,500 | 1.64 | 1.75 | 1.64 | 0 | 0 | 0 |
21/05/2013 |
1.64
|
2,100 | 1.75 | 1.92 | 1.64 | 0 | 0 | 0 |
20/05/2013 |
1.75
|
1,100 | 1.75 | 1.92 | 1.75 | 0 | 0 | 0 |
17/05/2013 |
1.75
|
100 | 1.70 | 1.75 | 1.75 | 0 | 0 | 0 |
16/05/2013 |
1.70
|
100 | 1.59 | 1.70 | 1.70 | 0 | 0 | 0 |
15/05/2013 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
14/05/2013 |
1.59
|
1,500 | 1.75 | 1.75 | 1.59 | 0 | 0 | 0 |
13/05/2013 |
1.75
|
100 | 1.64 | 1.75 | 1.75 | 0 | 0 | 0 |
10/05/2013 |
1.64
|
7,900 | 1.81 | 1.81 | 1.64 | 0 | 0 | 0 |
09/05/2013 |
1.81
|
50,000 | 1.64 | 1.81 | 1.64 | 0 | 0 | 0 |
08/05/2013 |
1.64
|
10,800 | 1.53 | 1.64 | 1.53 | 0 | 700 | -0.0 |
07/05/2013 |
1.53
|
19,200 | 1.42 | 1.53 | 1.48 | 0 | 0 | 0 |
06/05/2013 |
1.42
|
1,600 | 1.31 | 1.42 | 1.31 | 1,200 | 0 | 0.0 |
03/05/2013 |
1.31
|
0 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
02/05/2013 |
1.31
|
900 | 1.42 | 1.42 | 1.31 | 0 | 0 | 0 |
26/04/2013 |
1.42
|
500 | 1.53 | 1.53 | 1.42 | 0 | 0 | 0 |
25/04/2013 |
1.53
|
5,400 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 |
24/04/2013 |
1.53
|
6,900 | 1.75 | 1.75 | 1.53 | 0 | 0 | 0 |
23/04/2013 |
1.75
|
4,100 | 1.70 | 1.75 | 1.70 | 0 | 0 | 0 |
22/04/2013 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
18/04/2013 |
1.70
|
25,600 | 1.64 | 1.70 | 1.48 | 0 | 0 | 0 |
17/04/2013 |
1.64
|
9,300 | 1.53 | 1.64 | 1.53 | 0 | 0 | 0 |
16/04/2013 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 |
15/04/2013 |
1.53
|
8,900 | 1.48 | 1.53 | 1.53 | 0 | 0 | 0 |
12/04/2013 |
1.48
|
16,100 | 1.37 | 1.48 | 1.42 | 0 | 0 | 0 |
11/04/2013 |
1.37
|
0 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 |
10/04/2013 |
1.37
|
22,500 | 1.31 | 1.42 | 1.31 | 0 | 0 | 0 |
09/04/2013 |
1.31
|
18,600 | 1.31 | 1.37 | 1.31 | 0 | 0 | 0 |
08/04/2013 |
1.31
|
7,800 | 1.37 | 1.37 | 1.31 | 0 | 0 | 0 |
05/04/2013 |
1.37
|
500 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 |
04/04/2013 |
1.37
|
6,900 | 1.37 | 1.37 | 1.31 | 0 | 0 | 0 |
03/04/2013 |
1.37
|
4,600 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 |
02/04/2013 |
1.37
|
600 | 1.37 | 1.37 | 1.26 | 0 | 0 | 0 |
01/04/2013 |
1.37
|
2,100 | 1.37 | 1.37 | 1.31 | 200 | 0 | 0.0 |
29/03/2013 |
1.37
|
500 | 1.26 | 1.37 | 1.26 | 0 | 0 | 0 |
28/03/2013 |
1.26
|
5,400 | 1.26 | 1.26 | 1.26 | 3,900 | 200 | 0.0 |
27/03/2013 |
1.26
|
2,400 | 1.31 | 1.31 | 1.26 | 1,400 | 0 | 0.0 |
26/03/2013 |
1.31
|
5,600 | 1.31 | 1.31 | 1.31 | 1,000 | 0 | 0.0 |
25/03/2013 |
1.31
|
2,000 | 1.31 | 1.31 | 1.31 | 2,000 | 0 | 0.0 |
22/03/2013 |
1.31
|
7,000 | 1.31 | 1.31 | 1.31 | 3,300 | 0 | 0.0 |
21/03/2013 |
1.31
|
6,200 | 1.37 | 1.37 | 1.31 | 5,700 | 0 | 0.0 |
20/03/2013 |
1.37
|
100 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 |
19/03/2013 |
1.37
|
1,000 | 1.42 | 1.42 | 1.37 | 1,000 | 0 | 0.0 |
18/03/2013 |
1.42
|
0 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
15/03/2013 |
1.42
|
9,100 | 1.37 | 1.42 | 1.37 | 4,900 | 0 | 0.0 |
14/03/2013 |
1.37
|
3,500 | 1.37 | 1.42 | 1.37 | 0 | 0 | 0 |
13/03/2013 |
1.37
|
30,500 | 1.31 | 1.37 | 1.31 | 19,100 | 0 | 0.0 |
12/03/2013 |
1.31
|
16,000 | 1.37 | 1.37 | 1.31 | 0 | 0 | 0 |
11/03/2013 |
1.37
|
11,500 | 1.37 | 1.37 | 1.31 | 0 | 0 | 0 |
08/03/2013 |
1.37
|
3,000 | 1.37 | 1.37 | 1.37 | 3,000 | 0 | 0.0 |
07/03/2013 |
1.37
|
7,300 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 |
06/03/2013 |
1.37
|
600 | 1.31 | 1.37 | 1.37 | 0 | 0 | 0 |
05/03/2013 |
1.31
|
3,000 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
04/03/2013 |
1.31
|
2,400 | 1.37 | 1.37 | 1.31 | 0 | 0 | 0 |
01/03/2013 |
1.37
|
6,000 | 1.42 | 1.42 | 1.37 | 0 | 0 | 0 |
28/02/2013 |
1.42
|
16,300 | 1.37 | 1.42 | 1.37 | 0 | 0 | 0 |
27/02/2013 |
1.37
|
27,200 | 1.37 | 1.42 | 1.31 | 0 | 0 | 0 |
26/02/2013 |
1.37
|
26,300 | 1.31 | 1.37 | 1.26 | 0 | 0 | 0 |
25/02/2013 |
1.31
|
16,700 | 1.31 | 1.37 | 1.31 | 0 | 0 | 0 |
22/02/2013 |
1.31
|
3,600 | 1.31 | 1.37 | 1.26 | 0 | 0 | 0 |
21/02/2013 |
1.31
|
30,200 | 1.42 | 1.42 | 1.31 | 0 | 0 | 0 |
20/02/2013 |
1.42
|
34,100 | 1.31 | 1.42 | 1.31 | 0 | 0 | 0 |
19/02/2013 |
1.31
|
7,200 | 1.42 | 1.42 | 1.31 | 0 | 0 | 0 |
18/02/2013 |
1.42
|
6,200 | 1.42 | 1.53 | 1.37 | 0 | 0 | 0 |
08/02/2013 |
1.42
|
5,400 | 1.48 | 1.48 | 1.37 | 0 | 0 | 0 |
07/02/2013 |
1.48
|
7,700 | 1.48 | 1.48 | 1.37 | 0 | 0 | 0 |
06/02/2013 |
1.48
|
1,800 | 1.42 | 1.48 | 1.42 | 0 | 0 | 0 |
05/02/2013 |
1.42
|
1,500 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
04/02/2013 |
1.42
|
0 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
01/02/2013 |
1.42
|
4,400 | 1.42 | 1.42 | 1.31 | 0 | 0 | 0 |