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) |
-0.55 | -5.55% | 28,144,500 | -29,800 | -0.3 |
9.15
10.05
9.36
|
2 tháng
(2024-07-22) |
-0.12 | -1.27% | 42,585,900 | 133,200 | 1.2 |
8.84
10.05
9.36
|
3 tháng
(2024-06-21) |
-0.64 | -6.40% | 77,859,200 | -150,500 | 0.5 |
8.84
10.25
9.36
|
6 tháng
(2024-03-25) |
-1.01 | -9.78% | 223,647,200 | 149,799 | 4.5 |
8.84
10.83
9.36
|
12 tháng
(2023-09-25) |
-2.60 | -21.73% | 609,874,200 | 194,899 | 2.6 |
7.87
12
9.36
|
24 tháng
(2022-09-30) |
-2.72 | -22.54% | 1,645,696,400 | 796,112 | 10.3 |
6.33
12.83
9.36
|
36 tháng
(2021-10-05) |
3.81 | 68.55% | 2,676,168,900 | 437,339 | 3.8 |
5.47
24.05
9.36
|
60 tháng
(2019-10-16) |
4.76 | 103.58% | 3,567,485,890 | -1,033,001 | -0.9 |
2.21
24.05
9.36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2013 |
2.01
|
213,540 | 1.95 | 2.01 | 1.92 | 0 | 0 | 0 |
01/07/2013 |
1.95
|
65,190 | 1.95 | 1.95 | 1.92 | 0 | 100 | -0.0 |
28/06/2013 |
1.95
|
95,830 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 |
27/06/2013 |
1.98
|
51,910 | 1.95 | 1.98 | 1.92 | 0 | 0 | 0 |
26/06/2013 |
1.95
|
200,880 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 |
25/06/2013 |
1.98
|
207,730 | 2.04 | 2.04 | 1.92 | 0 | 0 | 0 |
24/06/2013 |
2.04
|
73,730 | 2.04 | 2.07 | 1.98 | 0 | 0 | 0 |
21/06/2013 |
2.04
|
109,390 | 2.01 | 2.07 | 1.98 | 0 | 0 | 0 |
20/06/2013 |
2.01
|
50,750 | 2.07 | 2.07 | 2.01 | 0 | 0 | 0 |
19/06/2013 |
2.07
|
114,150 | 2.07 | 2.10 | 2.04 | 0 | 0 | 0 |
18/06/2013 |
2.07
|
40,310 | 2.07 | 2.10 | 2.04 | 0 | 0 | 0 |
17/06/2013 |
2.07
|
231,310 | 2.16 | 2.16 | 2.04 | 0 | 0 | 0 |
14/06/2013 |
2.16
|
134,330 | 2.13 | 2.16 | 2.10 | 0 | 0 | 0 |
13/06/2013 |
2.13
|
168,700 | 2.13 | 2.16 | 2.07 | 0 | 0 | 0 |
12/06/2013 |
2.13
|
41,900 | 2.13 | 2.16 | 2.10 | 0 | 0 | 0 |
11/06/2013 |
2.13
|
93,200 | 2.13 | 2.16 | 2.10 | 0 | 0 | 0 |
10/06/2013 |
2.13
|
132,720 | 2.16 | 2.19 | 2.13 | 0 | 0 | 0 |
07/06/2013 |
2.16
|
99,630 | 2.22 | 2.22 | 2.16 | 0 | 0 | 0 |
06/06/2013 |
2.22
|
175,810 | 2.19 | 2.25 | 2.13 | 0 | 0 | 0 |
05/06/2013 |
2.19
|
276,350 | 2.16 | 2.19 | 2.10 | 30,000 | 0 | 0.2 |
04/06/2013 |
2.16
|
407,570 | 2.28 | 2.28 | 2.16 | 0 | 0 | 0 |
03/06/2013 |
2.28
|
325,450 | 2.31 | 2.34 | 2.22 | 0 | 0 | 0 |
31/05/2013 |
2.31
|
622,910 | 2.22 | 2.37 | 2.28 | 0 | 8,000 | -0.1 |
30/05/2013 |
2.22
|
853,900 | 2.10 | 2.22 | 2.13 | 70,000 | 0 | 0.5 |
29/05/2013 |
2.10
|
325,150 | 2.16 | 2.22 | 2.10 | 0 | 0 | 0 |
28/05/2013 |
2.16
|
301,650 | 2.16 | 2.16 | 2.10 | 0 | 0 | 0 |
27/05/2013 |
2.16
|
485,470 | 2.10 | 2.22 | 2.10 | 0 | 0 | 0 |
24/05/2013 |
2.10
|
220,280 | 2.07 | 2.10 | 2.07 | 0 | 0 | 0 |
23/05/2013 |
2.07
|
520,160 | 2.10 | 2.16 | 2.07 | 0 | 0 | 0 |
22/05/2013 |
2.10
|
359,290 | 2.07 | 2.13 | 2.04 | 0 | 0 | 0 |
21/05/2013 |
2.07
|
365,780 | 2.07 | 2.10 | 2.04 | 0 | 0 | 0 |
20/05/2013 |
2.07
|
93,260 | 2.01 | 2.07 | 1.98 | 0 | 0 | 0 |
17/05/2013 |
2.01
|
229,760 | 2.04 | 2.04 | 2.01 | 0 | 0 | 0 |
16/05/2013 |
2.04
|
475,360 | 1.98 | 2.10 | 1.98 | 0 | 0 | 0 |
15/05/2013 |
1.98
|
67,250 | 1.92 | 2.01 | 1.92 | 0 | 0 | 0 |
14/05/2013 |
1.92
|
79,230 | 1.92 | 1.95 | 1.92 | 0 | 0 | 0 |
13/05/2013 |
1.92
|
80,520 | 1.98 | 2.01 | 1.92 | 0 | 0 | 0 |
10/05/2013 |
1.98
|
50,040 | 1.98 | 2.01 | 1.95 | 0 | 0 | 0 |
09/05/2013 |
1.98
|
21,030 | 1.95 | 2.01 | 1.95 | 900 | 0 | 0.0 |
08/05/2013 |
1.95
|
121,970 | 2.01 | 2.01 | 1.95 | 43,530 | 0 | 0.3 |
07/05/2013 |
2.01
|
79,180 | 2.04 | 2.04 | 1.98 | 0 | 0 | 0 |
06/05/2013 |
2.04
|
254,370 | 1.98 | 2.04 | 1.98 | 0 | 0 | 0 |
03/05/2013 |
1.98
|
133,080 | 1.89 | 2.01 | 1.89 | 49,580 | 0 | 0.3 |
02/05/2013 |
1.89
|
31,810 | 1.92 | 1.95 | 1.89 | 0 | 0 | 0 |
26/04/2013 |
1.92
|
44,390 | 1.95 | 1.95 | 1.89 | 0 | 0 | 0 |
25/04/2013 |
1.95
|
103,270 | 1.98 | 2.01 | 1.95 | 0 | 0 | 0 |
24/04/2013 |
1.98
|
361,260 | 1.86 | 1.98 | 1.86 | 0 | 0 | 0 |
23/04/2013 |
1.86
|
57,920 | 1.83 | 1.86 | 1.83 | 0 | 0 | 0 |
22/04/2013 |
1.83
|
55,730 | 1.89 | 1.89 | 1.83 | 0 | 0 | 0 |
18/04/2013 |
1.89
|
92,950 | 1.89 | 1.89 | 1.86 | 0 | 0 | 0 |
17/04/2013 |
1.89
|
15,000 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 |
16/04/2013 |
1.89
|
164,930 | 1.89 | 1.89 | 1.86 | 0 | 0 | 0 |
15/04/2013 |
1.89
|
96,120 | 1.92 | 1.92 | 1.89 | 0 | 0 | 0 |
12/04/2013 |
1.92
|
128,520 | 1.92 | 1.95 | 1.89 | 0 | 0 | 0 |
11/04/2013 |
1.92
|
39,200 | 1.92 | 1.95 | 1.92 | 0 | 0 | 0 |
10/04/2013 |
1.92
|
53,710 | 1.95 | 1.98 | 1.92 | 0 | 0 | 0 |
09/04/2013 |
1.95
|
61,310 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 |
08/04/2013 |
1.95
|
94,780 | 1.95 | 1.95 | 1.92 | 0 | 0 | 0 |
05/04/2013 |
1.95
|
81,220 | 1.92 | 1.95 | 1.92 | 0 | 0 | 0 |
04/04/2013 |
1.92
|
78,000 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 |
03/04/2013 |
1.98
|
96,540 | 1.98 | 2.01 | 1.95 | 0 | 0 | 0 |
02/04/2013 |
1.98
|
42,960 | 1.98 | 2.01 | 1.98 | 0 | 0 | 0 |
01/04/2013 |
1.98
|
156,140 | 1.95 | 1.98 | 1.92 | 0 | 0 | 0 |
29/03/2013 |
1.95
|
106,090 | 1.95 | 1.95 | 1.92 | 0 | 0 | 0 |
28/03/2013 |
1.95
|
112,810 | 1.98 | 1.98 | 1.95 | 0 | 0 | 0 |
27/03/2013 |
1.98
|
130,040 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |
26/03/2013 |
1.98
|
66,340 | 1.98 | 2.01 | 1.98 | 0 | 0 | 0 |
25/03/2013 |
1.98
|
78,910 | 1.92 | 2.01 | 1.95 | 0 | 0 | 0 |
22/03/2013 |
1.92
|
139,090 | 1.95 | 1.98 | 1.92 | 0 | 0 | 0 |
21/03/2013 |
1.95
|
74,270 | 1.98 | 1.98 | 1.95 | 0 | 0 | 0 |
20/03/2013 |
1.98
|
84,040 | 1.98 | 2.01 | 1.98 | 0 | 0 | 0 |
19/03/2013 |
1.98
|
46,290 | 1.98 | 2.01 | 1.95 | 0 | 0 | 0 |
18/03/2013 |
1.98
|
104,860 | 2.01 | 2.04 | 1.98 | 0 | 0 | 0 |
15/03/2013 |
2.01
|
112,180 | 2.01 | 2.04 | 2.01 | 0 | 0 | 0 |
14/03/2013 |
2.01
|
46,810 | 2.01 | 2.01 | 1.98 | 0 | 0 | 0 |
13/03/2013 |
2.01
|
71,670 | 2.01 | 2.04 | 1.98 | 0 | 0 | 0 |
12/03/2013 |
2.01
|
120,100 | 2.01 | 2.04 | 1.98 | 0 | 0 | 0 |
11/03/2013 |
2.01
|
77,200 | 2.01 | 2.04 | 1.98 | 0 | 0 | 0 |
08/03/2013 |
2.01
|
134,250 | 1.95 | 2.04 | 2.01 | 0 | 0 | 0 |
07/03/2013 |
1.95
|
302,640 | 2.01 | 2.01 | 1.95 | 0 | 0 | 0 |
06/03/2013 |
2.01
|
64,510 | 1.98 | 2.04 | 2.01 | 0 | 0 | 0 |
05/03/2013 |
1.98
|
211,320 | 2.07 | 2.07 | 1.98 | 0 | 0 | 0 |
04/03/2013 |
2.07
|
313,520 | 2.13 | 2.13 | 2.04 | 100 | 0 | 0.0 |
01/03/2013 |
2.13
|
120,540 | 2.13 | 2.13 | 2.10 | 0 | 0 | 0 |
28/02/2013 |
2.13
|
364,020 | 2.10 | 2.19 | 2.13 | 0 | 0 | 0 |
27/02/2013 |
2.10
|
268,590 | 2.10 | 2.16 | 2.04 | 0 | 0 | 0 |
26/02/2013 |
2.10
|
549,350 | 2.22 | 2.22 | 2.07 | 0 | 0 | 0 |
25/02/2013 |
2.22
|
289,010 | 2.19 | 2.22 | 2.19 | 0 | 0 | 0 |
22/02/2013 |
2.19
|
363,550 | 2.16 | 2.25 | 2.13 | 0 | 0 | 0 |
21/02/2013 |
2.16
|
1,057,950 | 2.19 | 2.34 | 2.16 | 0 | 0 | 0 |
20/02/2013 |
2.19
|
145,020 | 2.22 | 2.22 | 2.19 | 3,000 | 0 | 0.0 |
19/02/2013 |
2.22
|
292,230 | 2.22 | 2.25 | 2.16 | 5,000 | 0 | 0.0 |
18/02/2013 |
2.22
|
206,550 | 2.16 | 2.28 | 2.16 | 0 | 0 | 0 |
08/02/2013 |
2.16
|
96,790 | 2.16 | 2.19 | 2.16 | 0 | 0 | 0 |
07/02/2013 |
2.16
|
357,620 | 2.07 | 2.19 | 2.10 | 0 | 0 | 0 |
06/02/2013 |
2.07
|
183,330 | 2.10 | 2.13 | 2.07 | 0 | 0 | 0 |
05/02/2013 |
2.10
|
61,860 | 2.07 | 2.10 | 2.07 | 0 | 0 | 0 |
04/02/2013 |
2.07
|
169,600 | 2.10 | 2.13 | 2.07 | 0 | 0 | 0 |
01/02/2013 |
2.10
|
157,030 | 2.16 | 2.16 | 2.10 | 0 | 0 | 0 |
31/01/2013 |
2.16
|
115,820 | 2.13 | 2.16 | 2.10 | 0 | 0 | 0 |