Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.60 | 4.80% | 417,800 | 505 | 0.0 |
12.50
13.20
13.10
|
2 tháng
(2024-07-22) |
0.70 | 5.65% | 458,600 | 2,205 | 0.0 |
12
13.20
13.10
|
3 tháng
(2024-06-24) |
1.60 | 13.91% | 563,500 | 5,705 | 0.1 |
11.50
13.20
13.10
|
6 tháng
(2024-03-25) |
2.30 | 21.30% | 847,100 | 22,805 | 0.3 |
10.60
13.20
13.10
|
12 tháng
(2023-09-26) |
3.10 | 31% | 1,478,100 | 44,561 | 0.5 |
9.20
13.20
13.10
|
24 tháng
(2022-10-03) |
3.49 | 36.28% | 3,443,651 | -416,254 | -5.4 |
7.50
13.20
13.10
|
36 tháng
(2021-10-06) |
3.10 | 31.02% | 4,917,154 | -278,550 | -3.6 |
7.50
13.20
13.10
|
60 tháng
(2019-10-17) |
4.22 | 47.48% | 12,013,236 | -125,956 | -2.8 |
6.66
13.20
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
04/07/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
03/07/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
02/07/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
01/07/2013 |
2.80
|
4,500 | 2.80 | 2.80 | 2.68 | 100 | 0 | 0.0 |
28/06/2013 |
2.80
|
1,200 | 2.80 | 2.80 | 2.71 | 100 | 0 | 0.0 |
27/06/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
26/06/2013 |
2.80
|
500 | 2.80 | 2.80 | 2.68 | 100 | 0 | 0.0 |
25/06/2013 |
2.80
|
100 | 2.82 | 2.82 | 2.80 | 0 | 0 | 0 |
24/06/2013 |
2.82
|
1,400 | 2.82 | 2.82 | 2.71 | 0 | 0 | 0 |
21/06/2013 |
2.82
|
2,300 | 2.89 | 2.89 | 2.71 | 100 | 0 | 0.0 |
20/06/2013 |
2.89
|
4,800 | 2.80 | 3.06 | 2.73 | 1,100 | 0 | 0.0 |
19/06/2013 |
2.80
|
1,100 | 2.80 | 2.80 | 2.75 | 0 | 0 | 0 |
18/06/2013 |
2.80
|
5,900 | 2.75 | 2.80 | 2.73 | 0 | 0 | 0 |
17/06/2013 |
2.75
|
8,100 | 2.87 | 2.87 | 2.71 | 100 | 0 | 0.0 |
14/06/2013 |
2.87
|
10,400 | 2.89 | 2.89 | 2.75 | 0 | 0 | 0 |
13/06/2013 |
2.89
|
100 | 2.85 | 2.89 | 2.89 | 100 | 0 | 0.0 |
12/06/2013 |
2.85
|
3,800 | 2.71 | 2.85 | 2.73 | 0 | 0 | 0 |
11/06/2013 |
2.71
|
14,500 | 2.78 | 2.78 | 2.71 | 0 | 0 | 0 |
10/06/2013 |
2.78
|
7,200 | 2.80 | 2.80 | 2.78 | 0 | 0 | 0 |
07/06/2013 |
2.80
|
500 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
06/06/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
05/06/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
04/06/2013 |
2.80
|
7,100 | 2.85 | 2.85 | 2.80 | 5,100 | 0 | 0.1 |
03/06/2013 |
2.85
|
5,700 | 2.85 | 2.85 | 2.80 | 0 | 0 | 0 |
31/05/2013 |
2.85
|
100 | 2.75 | 2.85 | 2.85 | 100 | 0 | 0.0 |
30/05/2013 |
2.75
|
2,800 | 2.80 | 2.80 | 2.75 | 0 | 0 | 0 |
29/05/2013 |
2.80
|
3,100 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
28/05/2013 |
2.80
|
2,600 | 2.87 | 2.87 | 2.80 | 0 | 0 | 0 |
27/05/2013 |
2.87
|
4,900 | 2.75 | 2.87 | 2.80 | 100 | 0 | 0.0 |
24/05/2013 |
2.75
|
0 | 2.80 | 2.75 | 2.75 | 0 | 0 | 0 |
23/05/2013 |
2.80
|
13,600 | 2.71 | 2.80 | 2.71 | 8,600 | 0 | 0.1 |
22/05/2013 |
2.71
|
15,100 | 2.71 | 2.73 | 2.71 | 5,300 | 0 | 0.1 |
21/05/2013 |
2.71
|
5,200 | 2.71 | 2.80 | 2.71 | 200 | 0 | 0.0 |
20/05/2013 |
2.71
|
7,300 | 2.73 | 2.75 | 2.68 | 0 | 0 | 0 |
17/05/2013 |
2.73
|
1,100 | 2.73 | 2.73 | 2.68 | 0 | 0 | 0 |
16/05/2013 |
2.73
|
700 | 2.68 | 2.73 | 2.66 | 100 | 0 | 0.0 |
15/05/2013 |
2.68
|
10,100 | 2.68 | 2.68 | 2.66 | 6,400 | 7,200 | -0.0 |
14/05/2013 |
2.68
|
7,600 | 2.71 | 2.71 | 2.66 | 6,400 | 0 | 0.1 |
13/05/2013 |
2.71
|
1,500 | 2.73 | 2.73 | 2.68 | 0 | 0 | 0 |
10/05/2013 |
2.73
|
20,700 | 2.75 | 2.75 | 2.64 | 0 | 8,000 | -0.1 |
09/05/2013 |
2.75
|
16,200 | 2.78 | 2.78 | 2.71 | 500 | 1,800 | -0.0 |
08/05/2013 |
2.78
|
3,900 | 2.78 | 2.80 | 2.78 | 0 | 1,900 | -0.0 |
07/05/2013 |
2.78
|
1,000 | 2.80 | 2.80 | 2.78 | 0 | 1,000 | -0.0 |
06/05/2013 |
2.80
|
8,100 | 2.87 | 2.87 | 2.71 | 0 | 0 | 0 |
03/05/2013 |
2.87
|
600 | 2.87 | 2.87 | 2.80 | 0 | 0 | 0 |
02/05/2013 |
2.87
|
200 | 2.75 | 2.87 | 2.80 | 0 | 0 | 0 |
26/04/2013 |
2.75
|
9,900 | 2.80 | 2.80 | 2.68 | 3,000 | 0 | 0.0 |
25/04/2013 |
2.80
|
2,700 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
24/04/2013 |
2.80
|
5,000 | 2.71 | 2.80 | 2.73 | 100 | 0 | 0.0 |
23/04/2013 |
2.71
|
18,400 | 2.80 | 2.94 | 2.71 | 8,300 | 0 | 0.1 |
22/04/2013 |
2.80
|
16,600 | 3.01 | 3.01 | 2.80 | 6,700 | 0 | 0.1 |
18/04/2013 |
3.01
|
10,100 | 3.01 | 3.01 | 2.80 | 5,000 | 0 | 0.1 |
17/04/2013 |
3.01
|
600 | 2.92 | 3.01 | 2.85 | 600 | 0 | 0.0 |
16/04/2013 |
2.92
|
12,100 | 2.85 | 2.92 | 2.85 | 0 | 0 | 0 |
15/04/2013 |
2.85
|
3,400 | 2.94 | 2.94 | 2.85 | 0 | 0 | 0 |
12/04/2013 |
2.94
|
13,600 | 2.99 | 2.99 | 2.80 | 5,100 | 0 | 0.1 |
11/04/2013 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
10/04/2013 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
09/04/2013 |
2.99
|
1,100 | 3.01 | 3.01 | 2.92 | 100 | 0 | 0.0 |
08/04/2013 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
05/04/2013 |
3.01
|
1,100 | 2.96 | 3.01 | 2.92 | 700 | 0 | 0.0 |
04/04/2013 |
2.96
|
3,300 | 3.13 | 3.13 | 2.96 | 0 | 0 | 0 |
03/04/2013 |
3.13
|
1,400 | 2.99 | 3.13 | 2.85 | 1,400 | 0 | 0.0 |
02/04/2013 |
2.99
|
15,400 | 3.13 | 3.13 | 2.87 | 5,300 | 0 | 0.1 |
01/04/2013 |
3.13
|
2,700 | 2.89 | 3.13 | 2.87 | 200 | 0 | 0.0 |
29/03/2013 |
2.89
|
6,000 | 2.89 | 2.89 | 2.80 | 100 | 0 | 0.0 |
28/03/2013 |
2.89
|
400 | 2.75 | 2.89 | 2.80 | 300 | 0 | 0.0 |
27/03/2013 |
2.75
|
6,000 | 2.80 | 2.80 | 2.75 | 5,200 | 0 | 0.1 |
26/03/2013 |
2.80
|
1,100 | 2.89 | 2.89 | 2.80 | 0 | 0 | 0 |
25/03/2013 |
2.89
|
100 | 2.75 | 2.89 | 2.89 | 100 | 0 | 0.0 |
22/03/2013 |
2.75
|
1,200 | 2.80 | 2.80 | 2.75 | 500 | 0 | 0.0 |
21/03/2013 |
2.80
|
6,200 | 2.82 | 2.82 | 2.80 | 5,600 | 0 | 0.1 |
20/03/2013 |
2.82
|
2,600 | 2.85 | 2.85 | 2.80 | 2,000 | 0 | 0.0 |
19/03/2013 |
2.85
|
4,500 | 2.82 | 2.85 | 2.80 | 0 | 0 | 0 |
18/03/2013 |
2.82
|
8,500 | 2.87 | 2.87 | 2.75 | 6,200 | 0 | 0.1 |
15/03/2013 |
2.87
|
1,100 | 2.89 | 2.89 | 2.82 | 0 | 0 | 0 |
14/03/2013 |
2.89
|
12,200 | 2.92 | 2.92 | 2.82 | 5,200 | 0 | 0.1 |
13/03/2013 |
2.92
|
3,400 | 2.80 | 2.92 | 2.85 | 0 | 0 | 0 |
12/03/2013 |
2.80
|
7,100 | 2.85 | 2.85 | 2.80 | 5,100 | 0 | 0.1 |
11/03/2013 |
2.85
|
12,300 | 2.80 | 2.85 | 2.80 | 0 | 0 | 0 |
08/03/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
07/03/2013 |
2.80
|
2,000 | 2.80 | 2.80 | 2.78 | 0 | 0 | 0 |
06/03/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
05/03/2013 |
2.80
|
5,800 | 2.80 | 2.80 | 2.68 | 5,400 | 0 | 0.1 |
04/03/2013 |
2.80
|
5,200 | 2.80 | 2.80 | 2.80 | 5,100 | 0 | 0.1 |
01/03/2013 |
2.80
|
5,100 | 2.85 | 2.85 | 2.80 | 0 | 0 | 0 |
28/02/2013 |
2.85
|
3,100 | 2.78 | 2.85 | 2.80 | 100 | 0 | 0.0 |
27/02/2013 |
2.78
|
5,000 | 2.80 | 2.80 | 2.78 | 0 | 0 | 0 |
26/02/2013 |
2.80
|
13,700 | 2.89 | 2.89 | 2.75 | 5,100 | 0 | 0.1 |
25/02/2013 |
2.89
|
5,800 | 2.85 | 2.89 | 2.80 | 5,100 | 0 | 0.1 |
22/02/2013 |
2.85
|
4,800 | 2.82 | 2.85 | 2.80 | 0 | 0 | 0 |
21/02/2013 |
2.82
|
28,100 | 2.82 | 2.99 | 2.82 | 5,100 | 0 | 0.1 |
20/02/2013 |
2.82
|
10,900 | 2.87 | 2.94 | 2.82 | 0 | 0 | 0 |
19/02/2013 |
2.87
|
22,400 | 2.73 | 2.89 | 2.73 | 0 | 0 | 0 |
18/02/2013 |
2.73
|
1,500 | 2.73 | 2.73 | 2.73 | 1,500 | 0 | 0.0 |
08/02/2013 |
2.73
|
11,500 | 2.73 | 2.78 | 2.61 | 5,500 | 0 | 0.1 |
07/02/2013 |
2.73
|
3,100 | 2.73 | 2.73 | 2.73 | 100 | 0 | 0.0 |
06/02/2013 |
2.73
|
7,400 | 2.85 | 2.85 | 2.73 | 0 | 0 | 0 |
05/02/2013 |
2.85
|
1,800 | 2.75 | 2.85 | 2.73 | 100 | 0 | 0.0 |