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) |
1.20 | 18.18% | 32,600,500 | 382,300 | 2.8 |
6.50
7.80
7.60
|
2 tháng
(2024-07-22) |
3 | 62.50% | 51,815,600 | 368,700 | 2.7 |
4.70
7.80
7.60
|
3 tháng
(2024-06-21) |
2.90 | 59.18% | 66,731,100 | 381,800 | 2.7 |
4.70
7.80
7.60
|
6 tháng
(2024-03-25) |
3.40 | 77.27% | 101,991,127 | 396,465 | 2.8 |
3.80
7.80
7.60
|
12 tháng
(2023-09-25) |
2.60 | 50% | 152,012,319 | 404,715 | 2.8 |
3.60
7.80
7.60
|
24 tháng
(2022-09-30) |
2.90 | 59.18% | 333,693,489 | 395,160 | 2.7 |
2.30
7.80
7.60
|
36 tháng
(2021-10-05) |
-2.10 | -21.25% | 741,317,649 | 1,706,790 | 24.0 |
2.30
16
7.60
|
60 tháng
(2019-10-16) |
-19.06 | -70.96% | 924,860,541 | 2,567,890 | 31.4 |
2.30
29.52
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2013 |
2.48
|
18,400 | 2.66 | 2.80 | 2.48 | 0 | 0 | 0 |
03/07/2013 |
2.66
|
32,000 | 2.48 | 2.66 | 2.66 | 0 | 0 | 0 |
02/07/2013 |
2.48
|
200 | 2.73 | 2.73 | 2.48 | 0 | 0 | 0 |
01/07/2013 |
2.73
|
13,100 | 2.76 | 2.76 | 2.52 | 0 | 0 | 0 |
28/06/2013 |
2.76
|
19,600 | 2.80 | 2.80 | 2.76 | 0 | 0 | 0 |
27/06/2013 |
2.80
|
19,500 | 2.69 | 2.80 | 2.80 | 0 | 0 | 0 |
26/06/2013 |
2.69
|
20,600 | 2.45 | 2.69 | 2.55 | 0 | 600 | -0.0 |
25/06/2013 |
2.45
|
100 | 2.69 | 2.69 | 2.45 | 0 | 0 | 0 |
24/06/2013 |
2.69
|
20,200 | 2.66 | 2.73 | 2.69 | 0 | 0 | 0 |
21/06/2013 |
2.66
|
16,200 | 2.87 | 3.01 | 2.66 | 200 | 0 | 0.0 |
20/06/2013 |
2.87
|
20,100 | 2.90 | 2.97 | 2.87 | 0 | 0 | 0 |
19/06/2013 |
2.90
|
21,400 | 3.08 | 3.08 | 2.80 | 500 | 0 | 0.0 |
18/06/2013 |
3.08
|
17,500 | 2.83 | 3.08 | 2.83 | 0 | 0 | 0 |
17/06/2013 |
2.83
|
32,000 | 2.62 | 2.83 | 2.55 | 0 | 0 | 0 |
14/06/2013 |
2.62
|
12,700 | 2.62 | 2.62 | 2.52 | 0 | 0 | 0 |
13/06/2013 |
2.62
|
10,400 | 2.62 | 2.62 | 2.59 | 8,300 | 0 | 0.1 |
12/06/2013 |
2.62
|
22,600 | 2.59 | 2.62 | 2.59 | 1,300 | 0 | 0.0 |
11/06/2013 |
2.59
|
15,800 | 2.52 | 2.59 | 2.52 | 3,300 | 0 | 0.0 |
10/06/2013 |
2.52
|
12,800 | 2.62 | 2.62 | 2.52 | 0 | 0 | 0 |
07/06/2013 |
2.62
|
11,500 | 2.48 | 2.62 | 2.48 | 0 | 0 | 0 |
06/06/2013 |
2.48
|
11,200 | 2.73 | 2.73 | 2.45 | 0 | 0 | 0 |
05/06/2013 |
2.73
|
19,000 | 2.52 | 2.73 | 2.34 | 0 | 0 | 0 |
04/06/2013 |
2.52
|
9,500 | 2.59 | 2.59 | 2.38 | 1,000 | 0 | 0.0 |
03/06/2013 |
2.59
|
11,000 | 2.66 | 2.66 | 2.55 | 0 | 0 | 0 |
31/05/2013 |
2.66
|
11,000 | 2.52 | 2.66 | 2.52 | 0 | 0 | 0 |
30/05/2013 |
2.52
|
11,800 | 2.62 | 2.62 | 2.52 | 0 | 0 | 0 |
29/05/2013 |
2.62
|
6,900 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
28/05/2013 |
2.62
|
6,800 | 2.52 | 2.62 | 2.62 | 0 | 0 | 0 |
27/05/2013 |
2.52
|
12,200 | 2.62 | 2.62 | 2.38 | 0 | 0 | 0 |
24/05/2013 |
2.62
|
12,100 | 2.48 | 2.62 | 2.27 | 0 | 0 | 0 |
23/05/2013 |
2.48
|
12,700 | 2.62 | 2.62 | 2.48 | 0 | 0 | 0 |
22/05/2013 |
2.62
|
13,300 | 2.66 | 2.66 | 2.41 | 0 | 0 | 0 |
21/05/2013 |
2.66
|
12,000 | 2.76 | 2.76 | 2.66 | 0 | 0 | 0 |
20/05/2013 |
2.76
|
11,800 | 2.66 | 2.90 | 2.76 | 0 | 0 | 0 |
17/05/2013 |
2.66
|
12,500 | 2.66 | 2.66 | 2.41 | 0 | 0 | 0 |
16/05/2013 |
2.66
|
12,100 | 2.69 | 2.69 | 2.45 | 0 | 0 | 0 |
15/05/2013 |
2.69
|
12,000 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
14/05/2013 |
2.69
|
12,700 | 2.73 | 2.73 | 2.69 | 0 | 0 | 0 |
13/05/2013 |
2.73
|
12,500 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
10/05/2013 |
2.73
|
2,300 | 2.73 | 2.73 | 2.48 | 0 | 0 | 0 |
09/05/2013 |
2.73
|
22,000 | 2.76 | 2.83 | 2.73 | 0 | 0 | 0 |
08/05/2013 |
2.76
|
14,100 | 2.59 | 2.76 | 2.38 | 0 | 0 | 0 |
07/05/2013 |
2.59
|
16,500 | 2.76 | 2.76 | 2.59 | 0 | 0 | 0 |
06/05/2013 |
2.76
|
8,200 | 2.69 | 2.80 | 2.76 | 0 | 0 | 0 |
03/05/2013 |
2.69
|
7,000 | 2.62 | 2.69 | 2.69 | 0 | 0 | 0 |
02/05/2013 |
2.62
|
18,300 | 2.41 | 2.62 | 2.52 | 0 | 0 | 0 |
26/04/2013 |
2.41
|
5,000 | 2.66 | 2.76 | 2.41 | 0 | 0 | 0 |
25/04/2013 |
2.66
|
21,900 | 2.83 | 2.83 | 2.55 | 0 | 0 | 0 |
24/04/2013 |
2.83
|
16,500 | 2.76 | 2.97 | 2.83 | 0 | 0 | 0 |
23/04/2013 |
2.76
|
5,700 | 2.73 | 2.80 | 2.48 | 0 | 0 | 0 |
22/04/2013 |
2.73
|
19,200 | 2.45 | 2.90 | 2.41 | 0 | 0 | 0 |
18/04/2013 |
2.45
|
30,300 | 2.69 | 2.76 | 2.45 | 0 | 0 | 0 |
17/04/2013 |
2.69
|
9,200 | 2.80 | 2.80 | 2.52 | 0 | 0 | 0 |
16/04/2013 |
2.80
|
3,500 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
15/04/2013 |
2.80
|
3,800 | 2.59 | 2.83 | 2.45 | 0 | 0 | 0 |
12/04/2013 |
2.59
|
3,700 | 2.55 | 2.59 | 2.41 | 0 | 0 | 0 |
11/04/2013 |
2.55
|
7,200 | 2.55 | 2.66 | 2.55 | 0 | 0 | 0 |
10/04/2013 |
2.55
|
6,300 | 2.38 | 2.55 | 2.52 | 0 | 0 | 0 |
09/04/2013 |
2.38
|
4,500 | 2.59 | 2.73 | 2.38 | 0 | 0 | 0 |
08/04/2013 |
2.59
|
3,000 | 2.55 | 2.59 | 2.59 | 0 | 0 | 0 |
05/04/2013 |
2.55
|
9,200 | 2.55 | 2.62 | 2.48 | 0 | 600 | -0.0 |
04/04/2013 |
2.55
|
10,600 | 2.66 | 2.73 | 2.45 | 0 | 0 | 0 |
03/04/2013 |
2.66
|
8,000 | 2.48 | 2.73 | 2.66 | 0 | 0 | 0 |
02/04/2013 |
2.48
|
4,500 | 2.59 | 2.69 | 2.48 | 0 | 0 | 0 |
01/04/2013 |
2.59
|
7,100 | 2.69 | 2.76 | 2.45 | 0 | 0 | 0 |
29/03/2013 |
2.69
|
5,300 | 2.69 | 2.69 | 2.48 | 0 | 0 | 0 |
28/03/2013 |
2.69
|
4,000 | 2.69 | 2.94 | 2.69 | 0 | 0 | 0 |
27/03/2013 |
2.69
|
4,000 | 2.76 | 2.76 | 2.69 | 0 | 0 | 0 |
26/03/2013 |
2.76
|
39,500 | 2.69 | 2.90 | 2.59 | 0 | 0 | 0 |
25/03/2013 |
2.69
|
5,300 | 2.73 | 2.76 | 2.69 | 0 | 0 | 0 |
22/03/2013 |
2.73
|
5,200 | 2.76 | 2.76 | 2.52 | 0 | 0 | 0 |
21/03/2013 |
2.76
|
3,600 | 2.83 | 2.94 | 2.73 | 0 | 0 | 0 |
20/03/2013 |
2.83
|
5,000 | 2.87 | 3.15 | 2.59 | 0 | 0 | 0 |
19/03/2013 |
2.87
|
5,200 | 2.80 | 3.01 | 2.55 | 0 | 0 | 0 |
18/03/2013 |
2.80
|
3,600 | 2.76 | 2.83 | 2.52 | 0 | 0 | 0 |
15/03/2013 |
2.76
|
300 | 2.55 | 2.76 | 2.41 | 0 | 0 | 0 |
14/03/2013 |
2.55
|
3,200 | 2.83 | 2.83 | 2.55 | 0 | 0 | 0 |
13/03/2013 |
2.83
|
3,800 | 2.76 | 3.01 | 2.83 | 0 | 0 | 0 |
12/03/2013 |
2.76
|
4,000 | 2.80 | 2.80 | 2.76 | 0 | 0 | 0 |
11/03/2013 |
2.80
|
4,500 | 2.73 | 2.80 | 2.80 | 0 | 0 | 0 |
08/03/2013 |
2.73
|
3,300 | 2.87 | 2.87 | 2.59 | 0 | 0 | 0 |
07/03/2013 |
2.87
|
6,100 | 2.87 | 2.94 | 2.59 | 0 | 0 | 0 |
06/03/2013 |
2.87
|
6,500 | 2.73 | 2.97 | 2.87 | 0 | 0 | 0 |
05/03/2013 |
2.73
|
4,000 | 2.76 | 2.76 | 2.73 | 0 | 0 | 0 |
04/03/2013 |
2.76
|
6,000 | 2.87 | 2.87 | 2.76 | 0 | 0 | 0 |
01/03/2013 |
2.87
|
1,000 | 2.73 | 2.87 | 2.87 | 0 | 0 | 0 |
28/02/2013 |
2.73
|
7,400 | 2.69 | 2.94 | 2.73 | 0 | 0 | 0 |
27/02/2013 |
2.69
|
4,000 | 2.73 | 2.76 | 2.69 | 0 | 0 | 0 |
26/02/2013 |
2.73
|
6,000 | 2.73 | 2.76 | 2.73 | 0 | 0 | 0 |
25/02/2013 |
2.73
|
5,000 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
22/02/2013 |
2.73
|
5,100 | 2.76 | 2.76 | 2.73 | 0 | 100 | -0.0 |
21/02/2013 |
2.76
|
5,600 | 2.76 | 2.76 | 2.73 | 0 | 0 | 0 |
20/02/2013 |
2.76
|
5,200 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
19/02/2013 |
2.76
|
6,200 | 2.80 | 2.80 | 2.73 | 0 | 0 | 0 |
18/02/2013 |
2.80
|
5,800 | 2.73 | 2.87 | 2.80 | 0 | 0 | 0 |
08/02/2013 |
2.73
|
6,200 | 2.76 | 2.76 | 2.52 | 0 | 0 | 0 |
07/02/2013 |
2.76
|
5,000 | 2.83 | 2.83 | 2.76 | 0 | 0 | 0 |
06/02/2013 |
2.83
|
7,000 | 2.87 | 3.01 | 2.83 | 0 | 0 | 0 |
05/02/2013 |
2.87
|
4,800 | 2.94 | 3.01 | 2.87 | 0 | 0 | 0 |
04/02/2013 |
2.94
|
6,100 | 2.69 | 2.94 | 2.90 | 0 | 0 | 0 |