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) |
-0.40 | -4.20% | 20,143,500 | -415,661 | -3.9 |
8.95
9.54
9.13
|
2 tháng
(2024-07-22) |
-0.47 | -4.90% | 37,489,700 | -245,341 | -2.3 |
8.60
9.81
9.13
|
3 tháng
(2024-06-21) |
-1.32 | -12.67% | 72,825,900 | -1,952,678 | -19.8 |
8.60
10.50
9.13
|
6 tháng
(2024-03-25) |
-1.78 | -16.31% | 314,184,400 | -297,443 | 1.2 |
8.60
12.14
9.13
|
12 tháng
(2023-09-25) |
-0.37 | -3.89% | 638,748,300 | 8,232,369 | 94.7 |
7.27
12.14
9.13
|
24 tháng
(2022-09-30) |
-2.90 | -24.13% | 1,679,573,600 | 8,166,750 | 96.3 |
5.99
12.14
9.13
|
36 tháng
(2021-10-05) |
-0.53 | -5.51% | 2,863,896,400 | 10,578,254 | 139.6 |
5.99
20.90
9.13
|
60 tháng
(2019-10-16) |
4.62 | 102.61% | 4,405,216,820 | 10,131,494 | 104.5 |
2.13
20.90
9.13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2013 |
2.15
|
190,570 | 2.09 | 2.15 | 2.09 | 0 | 10,540 | -0.1 |
01/07/2013 |
2.09
|
204,450 | 2.12 | 2.12 | 2.06 | 0 | 100 | -0.0 |
28/06/2013 |
2.12
|
265,480 | 2.12 | 2.15 | 2.09 | 0 | 0 | 0 |
27/06/2013 |
2.12
|
239,310 | 2.12 | 2.15 | 2.12 | 0 | 0 | 0 |
26/06/2013 |
2.12
|
272,140 | 2.09 | 2.15 | 2.06 | 0 | 0 | 0 |
25/06/2013 |
2.09
|
861,730 | 2.15 | 2.15 | 2.03 | 0 | 0 | 0 |
24/06/2013 |
2.15
|
428,370 | 2.18 | 2.22 | 2.15 | 0 | 32,130 | -0.2 |
21/06/2013 |
2.18
|
269,910 | 2.18 | 2.25 | 2.15 | 0 | 30,000 | -0.2 |
20/06/2013 |
2.18
|
557,690 | 2.25 | 2.25 | 2.18 | 0 | 0 | 0 |
19/06/2013 |
2.25
|
627,820 | 2.25 | 2.25 | 2.18 | 32,130 | 0 | 0.2 |
18/06/2013 |
2.25
|
377,070 | 2.25 | 2.28 | 2.18 | 0 | 0 | 0 |
17/06/2013 |
2.25
|
918,440 | 2.37 | 2.37 | 2.25 | 3,000 | 0 | 0.0 |
14/06/2013 |
2.37
|
1,704,110 | 2.44 | 2.50 | 2.31 | 0 | 0 | 0 |
13/06/2013 |
2.44
|
504,180 | 2.44 | 2.47 | 2.37 | 0 | 0 | 0 |
12/06/2013 |
2.44
|
431,850 | 2.41 | 2.47 | 2.41 | 0 | 0 | 0 |
11/06/2013 |
2.41
|
879,790 | 2.41 | 2.47 | 2.37 | 0 | 0 | 0 |
10/06/2013 |
2.41
|
767,600 | 2.44 | 2.50 | 2.41 | 0 | 5,000 | -0.0 |
07/06/2013 |
2.44
|
412,960 | 2.47 | 2.53 | 2.44 | 0 | 0 | 0 |
06/06/2013 |
2.47
|
1,062,220 | 2.37 | 2.53 | 2.34 | 0 | 50,000 | -0.4 |
05/06/2013 |
2.37
|
896,480 | 2.37 | 2.41 | 2.31 | 1,150 | 0 | 0.0 |
04/06/2013 |
2.37
|
918,250 | 2.53 | 2.53 | 2.37 | 0 | 1,120 | -0.0 |
03/06/2013 |
2.53
|
716,850 | 2.53 | 2.60 | 2.50 | 0 | 0 | 0 |
31/05/2013 |
2.53
|
1,128,570 | 2.63 | 2.69 | 2.50 | 0 | 0 | 0 |
30/05/2013 |
2.63
|
1,203,450 | 2.53 | 2.63 | 2.50 | 0 | 0 | 0 |
29/05/2013 |
2.53
|
1,621,600 | 2.66 | 2.75 | 2.53 | 0 | 0 | 0 |
28/05/2013 |
2.66
|
1,397,180 | 2.53 | 2.66 | 2.50 | 0 | 20,000 | -0.2 |
27/05/2013 |
2.53
|
1,554,460 | 2.41 | 2.56 | 2.44 | 0 | 34,690 | -0.3 |
24/05/2013 |
2.41
|
811,500 | 2.31 | 2.41 | 2.28 | 1,210 | 0 | 0.0 |
23/05/2013 |
2.31
|
2,208,930 | 2.22 | 2.34 | 2.18 | 14,000 | 5,900 | 0.1 |
22/05/2013 |
2.22
|
1,550,640 | 2.12 | 2.25 | 2.15 | 101,690 | 0 | 0.7 |
21/05/2013 |
2.12
|
997,980 | 2.15 | 2.18 | 2.12 | 0 | 45,000 | -0.3 |
20/05/2013 |
2.15
|
443,820 | 2.15 | 2.18 | 2.09 | 0 | 0 | 0 |
17/05/2013 |
2.15
|
1,063,710 | 2.12 | 2.22 | 2.15 | 0 | 10,280 | -0.1 |
16/05/2013 |
2.12
|
1,315,220 | 1.99 | 2.12 | 2.03 | 0 | 0 | 0 |
15/05/2013 |
1.99
|
515,010 | 1.96 | 1.99 | 1.96 | 0 | 0 | 0 |
14/05/2013 |
1.96
|
203,290 | 2.03 | 2.06 | 1.96 | 11,080 | 0 | 0.1 |
13/05/2013 |
2.03
|
257,490 | 2.03 | 2.09 | 2.03 | 100 | 0 | 0.0 |
10/05/2013 |
2.03
|
156,920 | 2.03 | 2.06 | 2.03 | 0 | 0 | 0 |
09/05/2013 |
2.03
|
288,810 | 2.03 | 2.09 | 2.03 | 2,000 | 0 | 0.0 |
08/05/2013 |
2.03
|
160,930 | 2.06 | 2.06 | 2.03 | 0 | 0 | 0 |
07/05/2013 |
2.06
|
217,110 | 2.09 | 2.09 | 2.03 | 0 | 16,000 | -0.1 |
06/05/2013 |
2.09
|
487,330 | 1.99 | 2.12 | 1.99 | 0 | 0 | 0 |
03/05/2013 |
1.99
|
289,310 | 1.99 | 1.99 | 1.96 | 0 | 72,390 | -0.4 |
02/05/2013 |
1.99
|
73,220 | 1.99 | 1.99 | 1.96 | 16,000 | 0 | 0.1 |
26/04/2013 |
1.99
|
125,870 | 2.03 | 2.03 | 1.96 | 0 | 0 | 0 |
25/04/2013 |
2.03
|
135,920 | 2.03 | 2.06 | 1.99 | 0 | 0 | 0 |
24/04/2013 |
2.03
|
375,750 | 1.99 | 2.03 | 1.93 | 0 | 0 | 0 |
23/04/2013 |
1.99
|
103,820 | 1.96 | 1.99 | 1.93 | 0 | 0 | 0 |
22/04/2013 |
1.96
|
178,000 | 1.96 | 1.99 | 1.93 | 0 | 0 | 0 |
18/04/2013 |
1.96
|
261,200 | 1.96 | 1.99 | 1.93 | 0 | 0 | 0 |
17/04/2013 |
1.96
|
104,300 | 1.99 | 2.03 | 1.96 | 0 | 0 | 0 |
16/04/2013 |
1.99
|
264,330 | 1.99 | 2.03 | 1.96 | 0 | 0 | 0 |
15/04/2013 |
1.99
|
544,890 | 2.03 | 2.03 | 1.96 | 33,900 | 0 | 0.2 |
12/04/2013 |
2.03
|
324,550 | 2.06 | 2.06 | 2.03 | 0 | 0 | 0 |
11/04/2013 |
2.06
|
156,280 | 2.06 | 2.09 | 2.06 | 0 | 0 | 0 |
10/04/2013 |
2.06
|
245,660 | 2.12 | 2.15 | 2.06 | 0 | 0 | 0 |
09/04/2013 |
2.12
|
148,710 | 2.09 | 2.12 | 2.09 | 0 | 0 | 0 |
08/04/2013 |
2.09
|
248,040 | 2.09 | 2.15 | 2.09 | 0 | 0 | 0 |
05/04/2013 |
2.09
|
305,130 | 2.09 | 2.12 | 2.06 | 0 | 0 | 0 |
04/04/2013 |
2.09
|
249,650 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 |
03/04/2013 |
2.15
|
209,490 | 2.15 | 2.18 | 2.09 | 0 | 19,000 | -0.1 |
02/04/2013 |
2.15
|
457,810 | 2.22 | 2.25 | 2.15 | 0 | 0 | 0 |
01/04/2013 |
2.22
|
499,210 | 2.12 | 2.22 | 2.09 | 0 | 0 | 0 |
29/03/2013 |
2.12
|
597,550 | 2.15 | 2.15 | 2.06 | 2,000 | 0 | 0.0 |
28/03/2013 |
2.15
|
418,400 | 2.18 | 2.22 | 2.12 | 0 | 0 | 0 |
27/03/2013 |
2.18
|
167,620 | 2.25 | 2.25 | 2.18 | 0 | 0 | 0 |
26/03/2013 |
2.25
|
310,470 | 2.25 | 2.28 | 2.25 | 0 | 0 | 0 |
25/03/2013 |
2.25
|
286,320 | 2.25 | 2.28 | 2.22 | 0 | 0 | 0 |
22/03/2013 |
2.25
|
389,590 | 2.28 | 2.31 | 2.22 | 0 | 1,000 | -0.0 |
21/03/2013 |
2.28
|
377,830 | 2.28 | 2.31 | 2.28 | 0 | 1,000 | -0.0 |
20/03/2013 |
2.28
|
235,540 | 2.28 | 2.34 | 2.28 | 0 | 1,000 | -0.0 |
19/03/2013 |
2.28
|
221,360 | 2.31 | 2.31 | 2.28 | 0 | 0 | 0 |
18/03/2013 |
2.31
|
215,390 | 2.31 | 2.34 | 2.28 | 4,000 | 0 | 0.0 |
15/03/2013 |
2.31
|
164,680 | 2.34 | 2.37 | 2.31 | 0 | 0 | 0 |
14/03/2013 |
2.34
|
280,170 | 2.31 | 2.37 | 2.28 | 0 | 3,080 | -0.0 |
13/03/2013 |
2.31
|
354,630 | 2.31 | 2.34 | 2.28 | 0 | 0 | 0 |
12/03/2013 |
2.31
|
388,830 | 2.37 | 2.41 | 2.28 | 0 | 0 | 0 |
11/03/2013 |
2.37
|
550,760 | 2.28 | 2.41 | 2.28 | 0 | 0 | 0 |
08/03/2013 |
2.28
|
206,760 | 2.22 | 2.31 | 2.22 | 60 | 0 | 0.0 |
07/03/2013 |
2.22
|
507,470 | 2.28 | 2.28 | 2.22 | 0 | 0 | 0 |
06/03/2013 |
2.28
|
363,390 | 2.25 | 2.31 | 2.22 | 4,000 | 0 | 0.0 |
05/03/2013 |
2.25
|
574,660 | 2.34 | 2.34 | 2.22 | 0 | 0 | 0 |
04/03/2013 |
2.34
|
654,350 | 2.47 | 2.47 | 2.34 | 160 | 10 | 0.0 |
01/03/2013 |
2.47
|
731,370 | 2.53 | 2.53 | 2.47 | 0 | 0 | 0 |
28/02/2013 |
2.53
|
554,770 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
27/02/2013 |
2.50
|
557,020 | 2.53 | 2.60 | 2.47 | 0 | 0 | 0 |
26/02/2013 |
2.53
|
1,371,540 | 2.69 | 2.69 | 2.53 | 0 | 0 | 0 |
25/02/2013 |
2.69
|
526,660 | 2.72 | 2.75 | 2.69 | 100 | 0 | 0.0 |
22/02/2013 |
2.72
|
917,150 | 2.72 | 2.85 | 2.66 | 0 | 0 | 0 |
21/02/2013 |
2.72
|
2,199,690 | 2.88 | 2.98 | 2.72 | 15,000 | 21,000 | -0.1 |
20/02/2013 |
2.88
|
650,210 | 2.91 | 2.91 | 2.85 | 15,000 | 0 | 0.1 |
19/02/2013 |
2.91
|
738,720 | 2.91 | 2.94 | 2.88 | 15,000 | 0 | 0.1 |
18/02/2013 |
2.91
|
901,960 | 2.88 | 2.94 | 2.85 | 100 | 1,000 | -0.0 |
08/02/2013 |
2.88
|
801,500 | 2.75 | 2.91 | 2.75 | 0 | 1,000 | -0.0 |
07/02/2013 |
2.75
|
377,410 | 2.75 | 2.79 | 2.72 | 0 | 1,000 | -0.0 |
06/02/2013 |
2.75
|
707,390 | 2.69 | 2.79 | 2.69 | 0 | 1,000 | -0.0 |
05/02/2013 |
2.69
|
1,516,260 | 2.79 | 2.79 | 2.69 | 0 | 0 | 0 |
04/02/2013 |
2.79
|
377,280 | 2.82 | 2.85 | 2.79 | 0 | 1,000 | -0.0 |
01/02/2013 |
2.82
|
374,550 | 2.85 | 2.85 | 2.79 | 0 | 7,400 | -0.1 |
31/01/2013 |
2.85
|
591,930 | 2.94 | 2.94 | 2.85 | 0 | 1,000 | -0.0 |