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) |
-0.25 | -2.64% | 10,632,000 | -109,100 | -1.0 |
8.61
9.73
9.18
|
2 tháng
(2024-07-22) |
-0.72 | -7.24% | 22,530,400 | -295,252 | -3.2 |
8.36
9.95
9.18
|
3 tháng
(2024-06-21) |
-1.92 | -17.22% | 47,222,000 | -327,357 | -3.3 |
8.36
11.55
9.18
|
6 tháng
(2024-03-25) |
-0.06 | -0.65% | 95,569,800 | 124,386 | 0.7 |
7.40
11.55
9.18
|
12 tháng
(2023-09-25) |
2.72 | 41.78% | 127,514,700 | -2,714 | 0.1 |
6
11.55
9.18
|
24 tháng
(2022-09-30) |
2.24 | 32.03% | 179,414,700 | 252,083 | 2.2 |
3.77
11.55
9.18
|
36 tháng
(2021-10-05) |
-1.44 | -13.46% | 330,701,200 | -39,557 | -3.7 |
3.77
16.02
9.18
|
60 tháng
(2019-10-16) |
4.56 | 97.73% | 531,486,400 | -1,625,947 | -16.9 |
2.67
16.02
9.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2013 |
2.09
|
19,980 | 2.04 | 2.09 | 2.04 | 0 | 0 | 0 |
01/07/2013 |
2.04
|
24,140 | 2.09 | 2.09 | 2.04 | 0 | 0 | 0 |
28/06/2013 |
2.09
|
10,070 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 |
27/06/2013 |
2.15
|
3,700 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 |
26/06/2013 |
2.15
|
10,840 | 2.09 | 2.15 | 2.09 | 0 | 0 | 0 |
25/06/2013 |
2.09
|
75,140 | 2.15 | 2.15 | 2.04 | 10,000 | 0 | 0.0 |
24/06/2013 |
2.15
|
115,240 | 2.09 | 2.15 | 2.09 | 0 | 0 | 0 |
21/06/2013 |
2.09
|
5,960 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 |
20/06/2013 |
2.15
|
25,560 | 2.09 | 2.15 | 2.09 | 0 | 0 | 0 |
19/06/2013 |
2.09
|
23,000 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 |
18/06/2013 |
2.15
|
41,990 | 2.21 | 2.21 | 2.09 | 0 | 0 | 0 |
17/06/2013 |
2.21
|
9,440 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 |
14/06/2013 |
2.21
|
20,010 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 |
13/06/2013 |
2.21
|
67,950 | 2.27 | 2.27 | 2.15 | 0 | 0 | 0 |
12/06/2013 |
2.27
|
33,930 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 |
11/06/2013 |
2.27
|
62,170 | 2.21 | 2.27 | 2.21 | 0 | 0 | 0 |
10/06/2013 |
2.21
|
38,440 | 2.21 | 2.27 | 2.21 | 0 | 0 | 0 |
07/06/2013 |
2.21
|
116,750 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 |
06/06/2013 |
2.27
|
26,880 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 |
05/06/2013 |
2.27
|
36,320 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 |
04/06/2013 |
2.27
|
27,050 | 2.27 | 2.33 | 2.27 | 0 | 0 | 0 |
03/06/2013 |
2.27
|
42,550 | 2.27 | 2.33 | 2.21 | 0 | 0 | 0 |
31/05/2013 |
2.27
|
236,960 | 2.21 | 2.33 | 2.21 | 0 | 0 | 0 |
30/05/2013 |
2.21
|
29,070 | 2.15 | 2.21 | 2.15 | 0 | 0 | 0 |
29/05/2013 |
2.15
|
77,560 | 2.15 | 2.21 | 2.15 | 0 | 0 | 0 |
28/05/2013 |
2.15
|
49,370 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 |
27/05/2013 |
2.21
|
141,530 | 2.15 | 2.21 | 2.09 | 0 | 0 | 0 |
24/05/2013 |
2.15
|
44,150 | 2.09 | 2.15 | 2.09 | 0 | 0 | 0 |
23/05/2013 |
2.09
|
12,200 | 2.09 | 2.15 | 2.09 | 0 | 0 | 0 |
22/05/2013 |
2.09
|
2,030 | 2.09 | 2.15 | 2.09 | 0 | 0 | 0 |
21/05/2013 |
2.09
|
3,620 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 |
20/05/2013 |
2.15
|
18,040 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 |
17/05/2013 |
2.15
|
480 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
16/05/2013 |
2.15
|
19,740 | 2.09 | 2.15 | 2.09 | 0 | 0 | 0 |
15/05/2013 |
2.09
|
21,650 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 |
14/05/2013 |
2.15
|
17,460 | 2.09 | 2.15 | 2.09 | 0 | 0 | 0 |
13/05/2013 |
2.09
|
76,950 | 2.21 | 2.21 | 2.09 | 0 | 0 | 0 |
10/05/2013 |
2.21
|
4,200 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 |
09/05/2013 |
2.21
|
6,150 | 2.21 | 2.21 | 2.09 | 0 | 0 | 0 |
08/05/2013 |
2.21
|
15,110 | 2.21 | 2.21 | 2.09 | 0 | 0 | 0 |
07/05/2013 |
2.21
|
27,410 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 |
06/05/2013 |
2.21
|
36,400 | 2.15 | 2.21 | 2.15 | 0 | 0 | 0 |
03/05/2013 |
2.15
|
46,340 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 |
02/05/2013 |
2.15
|
67,210 | 2.09 | 2.15 | 2.04 | 0 | 0 | 0 |
26/04/2013 |
2.09
|
29,390 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 |
25/04/2013 |
2.15
|
27,510 | 2.09 | 2.15 | 2.09 | 0 | 0 | 0 |
24/04/2013 |
2.09
|
27,850 | 2.09 | 2.09 | 2.04 | 0 | 0 | 0 |
23/04/2013 |
2.09
|
15,010 | 2.09 | 2.15 | 2.09 | 0 | 0 | 0 |
22/04/2013 |
2.09
|
18,470 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 |
18/04/2013 |
2.09
|
32,470 | 2.09 | 2.15 | 2.09 | 0 | 0 | 0 |
17/04/2013 |
2.09
|
9,100 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 |
16/04/2013 |
2.15
|
64,070 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 |
15/04/2013 |
2.15
|
61,160 | 2.15 | 2.21 | 2.15 | 0 | 0 | 0 |
12/04/2013 |
2.15
|
21,950 | 2.15 | 2.21 | 2.15 | 0 | 0 | 0 |
11/04/2013 |
2.15
|
12,160 | 2.15 | 2.21 | 2.15 | 0 | 0 | 0 |
10/04/2013 |
2.15
|
40,430 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 |
09/04/2013 |
2.21
|
22,820 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 |
08/04/2013 |
2.21
|
40,790 | 2.21 | 2.27 | 2.21 | 0 | 0 | 0 |
05/04/2013 |
2.21
|
8,810 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 |
04/04/2013 |
2.21
|
10,770 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 |
03/04/2013 |
2.21
|
70,690 | 2.21 | 2.27 | 2.15 | 0 | 0 | 0 |
02/04/2013 |
2.21
|
4,860 | 2.21 | 2.27 | 2.21 | 0 | 0 | 0 |
01/04/2013 |
2.21
|
59,650 | 2.15 | 2.27 | 2.15 | 0 | 0 | 0 |
29/03/2013 |
2.15
|
15,800 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 |
28/03/2013 |
2.21
|
67,960 | 2.21 | 2.27 | 2.15 | 0 | 0 | 0 |
27/03/2013 |
2.21
|
59,560 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 |
26/03/2013 |
2.27
|
6,970 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 |
25/03/2013 |
2.27
|
40,790 | 2.21 | 2.27 | 2.21 | 0 | 0 | 0 |
22/03/2013 |
2.21
|
89,680 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 |
21/03/2013 |
2.27
|
109,140 | 2.33 | 2.33 | 2.27 | 0 | 0 | 0 |
20/03/2013 |
2.33
|
25,680 | 2.33 | 2.33 | 2.27 | 0 | 0 | 0 |
19/03/2013 |
2.33
|
34,740 | 2.27 | 2.33 | 2.21 | 0 | 0 | 0 |
18/03/2013 |
2.27
|
32,110 | 2.33 | 2.33 | 2.27 | 0 | 0 | 0 |
15/03/2013 |
2.33
|
25,890 | 2.33 | 2.33 | 2.27 | 0 | 0 | 0 |
14/03/2013 |
2.33
|
14,470 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
13/03/2013 |
2.33
|
28,380 | 2.33 | 2.38 | 2.27 | 0 | 0 | 0 |
12/03/2013 |
2.33
|
130,350 | 2.33 | 2.44 | 2.33 | 0 | 0 | 0 |
11/03/2013 |
2.33
|
113,370 | 2.21 | 2.33 | 2.21 | 0 | 0 | 0 |
08/03/2013 |
2.21
|
19,690 | 2.27 | 2.33 | 2.21 | 0 | 0 | 0 |
07/03/2013 |
2.27
|
54,090 | 2.33 | 2.33 | 2.21 | 0 | 0 | 0 |
06/03/2013 |
2.33
|
63,770 | 2.21 | 2.33 | 2.21 | 0 | 0 | 0 |
05/03/2013 |
2.21
|
175,830 | 2.33 | 2.33 | 2.21 | 0 | 0 | 0 |
04/03/2013 |
2.33
|
100,280 | 2.44 | 2.44 | 2.33 | 0 | 0 | 0 |
01/03/2013 |
2.44
|
56,280 | 2.38 | 2.44 | 2.38 | 0 | 0 | 0 |
28/02/2013 |
2.38
|
54,190 | 2.38 | 2.44 | 2.38 | 0 | 0 | 0 |
27/02/2013 |
2.38
|
52,860 | 2.38 | 2.44 | 2.33 | 0 | 3,000 | -0.0 |
26/02/2013 |
2.38
|
294,990 | 2.56 | 2.56 | 2.38 | 0 | 0 | 0 |
25/02/2013 |
2.56
|
158,140 | 2.56 | 2.62 | 2.56 | 0 | 0 | 0 |
22/02/2013 |
2.56
|
137,360 | 2.56 | 2.68 | 2.50 | 0 | 0 | 0 |
21/02/2013 |
2.56
|
770,340 | 2.56 | 2.73 | 2.56 | 0 | 0 | 0 |
20/02/2013 |
2.56
|
88,960 | 2.56 | 2.62 | 2.50 | 0 | 0 | 0 |
19/02/2013 |
2.56
|
211,640 | 2.56 | 2.68 | 2.56 | 0 | 0 | 0 |
18/02/2013 |
2.56
|
137,370 | 2.44 | 2.56 | 2.44 | 0 | 0 | 0 |
08/02/2013 |
2.44
|
118,270 | 2.38 | 2.50 | 2.38 | 0 | 0 | 0 |
07/02/2013 |
2.38
|
102,630 | 2.38 | 2.44 | 2.38 | 0 | 0 | 0 |
06/02/2013 |
2.38
|
135,930 | 2.38 | 2.44 | 2.33 | 0 | 0 | 0 |
05/02/2013 |
2.38
|
61,220 | 2.38 | 2.44 | 2.33 | 0 | 0 | 0 |
04/02/2013 |
2.38
|
73,910 | 2.44 | 2.50 | 2.38 | 0 | 10,000 | -0.0 |
01/02/2013 |
2.44
|
53,050 | 2.50 | 2.50 | 2.38 | 0 | 0 | 0 |
31/01/2013 |
2.50
|
87,780 | 2.50 | 2.50 | 2.44 | 0 | 0 | 0 |