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) |
-0.35 | -2.83% | 9,957,000 | -2,767,898 | -33.0 |
11.80
12.40
12
|
2 tháng
(2024-07-22) |
-1.60 | -11.76% | 20,427,600 | -3,765,529 | -44.8 |
11.45
13.60
12
|
3 tháng
(2024-06-24) |
-1 | -7.69% | 33,369,200 | -3,775,737 | -44.9 |
11.45
14.20
12
|
6 tháng
(2024-03-25) |
-1.60 | -11.76% | 55,409,500 | -3,693,853 | -43.2 |
10.95
14.20
12
|
12 tháng
(2023-09-26) |
-1.05 | -8.05% | 95,779,400 | -1,066,968 | -8.9 |
10.73
14.20
12
|
24 tháng
(2022-10-03) |
-0.42 | -3.39% | 336,555,400 | 2,499,288 | 37.2 |
7.22
16.87
12
|
36 tháng
(2021-10-06) |
-10.21 | -45.97% | 815,486,000 | -2,508,126 | -71.1 |
7.22
24.56
12
|
60 tháng
(2019-10-17) |
0.01 | 0.06% | 1,278,891,930 | -13,739,076 | -258.6 |
7.22
24.56
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
2.76
|
5,420 | 2.70 | 2.86 | 2.70 | 0 | 0 | 0 |
02/07/2013 |
2.70
|
8,300 | 2.59 | 2.76 | 2.65 | 6,000 | 0 | 0.0 |
01/07/2013 |
2.59
|
20,400 | 2.70 | 2.70 | 2.59 | 0 | 20,100 | -0.1 |
28/06/2013 |
2.70
|
12,680 | 2.81 | 2.81 | 2.70 | 800 | 0 | 0.0 |
27/06/2013 |
2.81
|
13,780 | 2.65 | 2.81 | 2.65 | 0 | 0 | 0 |
26/06/2013 |
2.65
|
340 | 2.76 | 2.81 | 2.65 | 0 | 0 | 0 |
25/06/2013 |
2.76
|
21,410 | 2.86 | 2.86 | 2.70 | 0 | 0 | 0 |
24/06/2013 |
2.86
|
5,010 | 2.86 | 2.92 | 2.81 | 0 | 0 | 0 |
21/06/2013 |
2.86
|
5,010 | 2.76 | 2.86 | 2.76 | 0 | 5,000 | -0.0 |
20/06/2013 |
2.76
|
12,480 | 2.92 | 2.92 | 2.76 | 8,000 | 0 | 0.0 |
19/06/2013 |
2.92
|
40 | 2.86 | 2.92 | 2.92 | 0 | 0 | 0 |
18/06/2013 |
2.86
|
36,690 | 2.81 | 2.92 | 2.70 | 19,770 | 2,000 | 0.1 |
17/06/2013 |
2.81
|
11,180 | 2.92 | 2.97 | 2.81 | 0 | 0 | 0 |
14/06/2013 |
2.92
|
14,710 | 2.92 | 2.97 | 2.86 | 10,000 | 0 | 0.1 |
13/06/2013 |
2.92
|
44,110 | 2.97 | 2.97 | 2.86 | 10,000 | 2,500 | 0.0 |
12/06/2013 |
2.97
|
22,770 | 2.92 | 2.97 | 2.86 | 500 | 0 | 0.0 |
11/06/2013 |
2.92
|
31,170 | 2.97 | 2.97 | 2.92 | 10,000 | 0 | 0.1 |
10/06/2013 |
2.97
|
247,430 | 3.03 | 3.08 | 2.86 | 30,000 | 0 | 0.2 |
07/06/2013 |
3.03
|
131,460 | 3.03 | 3.03 | 2.97 | 0 | 0 | 0 |
06/06/2013 |
3.03
|
69,150 | 3.03 | 3.08 | 2.97 | 0 | 24,830 | -0.1 |
05/06/2013 |
3.03
|
79,080 | 2.92 | 3.08 | 2.92 | 18,000 | 900 | 0.1 |
04/06/2013 |
2.92
|
134,540 | 3.08 | 3.14 | 2.92 | 34,000 | 0 | 0.2 |
03/06/2013 |
3.08
|
135,540 | 3.03 | 3.14 | 3.03 | 200 | 0 | 0.0 |
31/05/2013 |
3.03
|
109,800 | 2.92 | 3.03 | 2.92 | 8,200 | 0 | 0.0 |
30/05/2013 |
2.92
|
88,130 | 2.86 | 2.92 | 2.86 | 0 | 0 | 0 |
29/05/2013 |
2.86
|
125,490 | 2.81 | 2.86 | 2.76 | 0 | 15,560 | -0.1 |
28/05/2013 |
2.81
|
14,830 | 2.76 | 2.81 | 2.76 | 0 | 0 | 0 |
27/05/2013 |
2.76
|
43,530 | 2.81 | 2.86 | 2.70 | 0 | 0 | 0 |
24/05/2013 |
2.81
|
30,250 | 2.86 | 2.86 | 2.81 | 0 | 10,000 | -0.1 |
23/05/2013 |
2.86
|
126,890 | 2.70 | 2.86 | 2.65 | 0 | 14,570 | -0.1 |
22/05/2013 |
2.70
|
31,720 | 2.65 | 2.76 | 2.70 | 0 | 0 | 0 |
21/05/2013 |
2.65
|
13,350 | 2.70 | 2.76 | 2.65 | 0 | 0 | 0 |
20/05/2013 |
2.70
|
12,810 | 2.76 | 2.76 | 2.65 | 0 | 4,000 | -0.0 |
17/05/2013 |
2.76
|
4,210 | 2.70 | 2.76 | 2.70 | 0 | 0 | 0 |
16/05/2013 |
2.70
|
21,280 | 2.76 | 2.76 | 2.70 | 0 | 4,000 | -0.0 |
15/05/2013 |
2.76
|
14,520 | 2.70 | 2.76 | 2.70 | 0 | 0 | 0 |
14/05/2013 |
2.70
|
29,500 | 2.65 | 2.70 | 2.70 | 0 | 15,140 | -0.1 |
13/05/2013 |
2.65
|
59,800 | 2.70 | 2.70 | 2.65 | 0 | 0 | 0 |
10/05/2013 |
2.70
|
18,510 | 2.70 | 2.70 | 2.59 | 0 | 0 | 0 |
09/05/2013 |
2.70
|
5,010 | 2.70 | 2.70 | 2.65 | 0 | 5,000 | -0.0 |
08/05/2013 |
2.70
|
22,440 | 2.70 | 2.70 | 2.65 | 3,000 | 0 | 0.0 |
07/05/2013 |
2.70
|
46,940 | 2.70 | 2.70 | 2.65 | 0 | 26,450 | -0.1 |
06/05/2013 |
2.70
|
8,570 | 2.59 | 2.70 | 2.65 | 0 | 0 | 0 |
03/05/2013 |
2.59
|
4,370 | 2.70 | 2.70 | 2.54 | 0 | 0 | 0 |
02/05/2013 |
2.70
|
4,200 | 2.59 | 2.70 | 2.59 | 0 | 0 | 0 |
26/04/2013 |
2.59
|
1,380 | 2.65 | 2.65 | 2.54 | 0 | 0 | 0 |
25/04/2013 |
2.65
|
4,030 | 2.76 | 2.76 | 2.59 | 0 | 0 | 0 |
24/04/2013 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
23/04/2013 |
2.76
|
26,620 | 2.59 | 2.76 | 2.54 | 0 | 17,000 | -0.1 |
22/04/2013 |
2.59
|
4,700 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
18/04/2013 |
2.59
|
10,920 | 2.65 | 2.65 | 2.59 | 0 | 0 | 0 |
17/04/2013 |
2.65
|
11,740 | 2.70 | 2.70 | 2.59 | 0 | 0 | 0 |
16/04/2013 |
2.70
|
7,530 | 2.70 | 2.70 | 2.59 | 0 | 0 | 0 |
15/04/2013 |
2.70
|
7,220 | 2.70 | 2.70 | 2.59 | 0 | 0 | 0 |
12/04/2013 |
2.70
|
8,630 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
11/04/2013 |
2.70
|
22,330 | 2.76 | 2.76 | 2.70 | 0 | 0 | 0 |
10/04/2013 |
2.76
|
53,370 | 2.76 | 2.76 | 2.65 | 0 | 0 | 0 |
09/04/2013 |
2.76
|
29,780 | 2.76 | 2.76 | 2.70 | 0 | 0 | 0 |
08/04/2013 |
2.76
|
61,150 | 2.76 | 2.76 | 2.70 | 0 | 0 | 0 |
05/04/2013 |
2.76
|
12,510 | 2.76 | 2.81 | 2.70 | 0 | 0 | 0 |
04/04/2013 |
2.76
|
31,060 | 2.81 | 2.86 | 2.76 | 0 | 0 | 0 |
03/04/2013 |
2.81
|
14,210 | 2.81 | 2.81 | 2.70 | 5,000 | 0 | 0.0 |
02/04/2013 |
2.81
|
62,070 | 2.86 | 2.86 | 2.76 | 0 | 0 | 0 |
01/04/2013 |
2.86
|
78,760 | 2.70 | 2.86 | 2.70 | 0 | 0 | 0 |
29/03/2013 |
2.70
|
31,090 | 2.65 | 2.70 | 2.59 | 0 | 0 | 0 |
28/03/2013 |
2.65
|
23,860 | 2.59 | 2.70 | 2.59 | 0 | 10,000 | -0.0 |
27/03/2013 |
2.59
|
11,240 | 2.59 | 2.65 | 2.59 | 0 | 0 | 0 |
26/03/2013 |
2.59
|
11,500 | 2.65 | 2.70 | 2.59 | 0 | 0 | 0 |
25/03/2013 |
2.65
|
31,300 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
22/03/2013 |
2.65
|
17,300 | 2.70 | 2.70 | 2.65 | 0 | 0 | 0 |
21/03/2013 |
2.70
|
8,210 | 2.70 | 2.70 | 2.65 | 0 | 0 | 0 |
20/03/2013 |
2.70
|
26,290 | 2.76 | 2.76 | 2.65 | 0 | 0 | 0 |
19/03/2013 |
2.76
|
24,600 | 2.65 | 2.76 | 2.65 | 5,000 | 0 | 0.0 |
18/03/2013 |
2.65
|
25,570 | 2.70 | 2.70 | 2.65 | 0 | 0 | 0 |
15/03/2013 |
2.70
|
10,140 | 2.70 | 2.76 | 2.70 | 0 | 0 | 0 |
14/03/2013 |
2.70
|
48,640 | 2.70 | 2.76 | 2.70 | 0 | 2,000 | -0.0 |
13/03/2013 |
2.70
|
3,700 | 2.76 | 2.76 | 2.65 | 0 | 0 | 0 |
12/03/2013 |
2.76
|
48,070 | 2.76 | 2.76 | 2.70 | 0 | 0 | 0 |
11/03/2013 |
2.76
|
27,830 | 2.70 | 2.76 | 2.65 | 50 | 0 | 0.0 |
08/03/2013 |
2.70
|
3,110 | 2.65 | 2.70 | 2.65 | 0 | 0 | 0 |
07/03/2013 |
2.65
|
23,790 | 2.76 | 2.76 | 2.65 | 0 | 0 | 0 |
06/03/2013 |
2.76
|
12,690 | 2.65 | 2.76 | 2.70 | 0 | 0 | 0 |
05/03/2013 |
2.65
|
42,500 | 2.59 | 2.70 | 2.59 | 0 | 0 | 0 |
04/03/2013 |
2.59
|
9,140 | 2.65 | 2.65 | 2.59 | 100 | 0 | 0.0 |
01/03/2013 |
2.65
|
114,480 | 2.70 | 2.76 | 2.65 | 0 | 0 | 0 |
28/02/2013 |
2.70
|
33,480 | 2.70 | 2.81 | 2.65 | 0 | 0 | 0 |
27/02/2013 |
2.70
|
51,630 | 2.70 | 2.76 | 2.59 | 0 | 0 | 0 |
26/02/2013 |
2.70
|
127,930 | 2.86 | 2.92 | 2.70 | 0 | 0 | 0 |
25/02/2013 |
2.86
|
24,650 | 2.81 | 2.92 | 2.81 | 0 | 0 | 0 |
22/02/2013 |
2.81
|
264,540 | 2.97 | 3.03 | 2.81 | 0 | 20,000 | -0.1 |
21/02/2013 |
2.97
|
125,160 | 3.14 | 3.19 | 2.97 | 0 | 3,350 | -0.0 |
20/02/2013 |
3.14
|
74,660 | 3.14 | 3.14 | 3.08 | 4,000 | 2,000 | 0.0 |
19/02/2013 |
3.14
|
130,350 | 3.03 | 3.14 | 3.03 | 10,000 | 0 | 0.1 |
18/02/2013 |
3.03
|
215,370 | 2.86 | 3.03 | 2.86 | 21,500 | 0 | 0.1 |
08/02/2013 |
2.86
|
321,270 | 2.70 | 2.86 | 2.70 | 0 | 0 | 0 |
07/02/2013 |
2.70
|
44,970 | 2.70 | 2.76 | 2.70 | 0 | 6,000 | -0.0 |
06/02/2013 |
2.70
|
254,410 | 2.65 | 2.76 | 2.65 | 5,000 | 0 | 0.0 |
05/02/2013 |
2.65
|
198,380 | 2.49 | 2.65 | 2.49 | 0 | 1,000 | -0.0 |
04/02/2013 |
2.49
|
103,560 | 2.59 | 2.59 | 2.49 | 0 | 0 | 0 |
01/02/2013 |
2.59
|
37,280 | 2.54 | 2.59 | 2.43 | 0 | 0 | 0 |