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 | 0% | 46,367,000 | 102,692 | 1.1 |
10.55
11.30
10.85
|
2 tháng
(2024-07-22) |
0.31 | 2.91% | 87,891,900 | -252,415 | -2.8 |
9.72
11.30
10.85
|
3 tháng
(2024-06-21) |
-0.27 | -2.39% | 117,675,400 | -64,725 | -0.7 |
9.72
11.30
10.85
|
6 tháng
(2024-03-25) |
-2.56 | -19.06% | 372,063,300 | -1,036,926 | -15.0 |
9.72
13.50
10.85
|
12 tháng
(2023-09-25) |
-1.55 | -12.53% | 1,085,180,800 | 41,376 | -3.0 |
9.14
13.50
10.85
|
24 tháng
(2022-09-30) |
1.93 | 21.68% | 3,009,438,400 | 403,338 | -2.7 |
4.13
14.22
10.85
|
36 tháng
(2021-10-05) |
-1.65 | -13.19% | 4,394,200,000 | -3,121,473 | -64.3 |
4.13
20.84
10.85
|
60 tháng
(2019-10-16) |
5.98 | 122.90% | 5,520,903,060 | -29,509,551 | -458.7 |
2.11
20.84
10.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
2.85
|
338,800 | 2.90 | 2.95 | 2.85 | 0 | 17,420 | -0.1 |
02/07/2013 |
2.90
|
523,310 | 2.85 | 2.95 | 2.85 | 16,900 | 0 | 0.1 |
01/07/2013 |
2.85
|
325,980 | 2.90 | 2.90 | 2.81 | 0 | 100 | -0.0 |
28/06/2013 |
2.90
|
585,300 | 2.95 | 2.99 | 2.90 | 0 | 4,500 | -0.0 |
27/06/2013 |
2.95
|
648,910 | 2.90 | 2.99 | 2.90 | 0 | 1,120 | -0.0 |
26/06/2013 |
2.90
|
756,250 | 2.81 | 2.95 | 2.81 | 12,600 | 9,000 | 0.0 |
25/06/2013 |
2.81
|
1,104,210 | 2.95 | 2.95 | 2.76 | 20,000 | 1,010 | 0.1 |
24/06/2013 |
2.95
|
596,720 | 2.99 | 3.04 | 2.95 | 21,500 | 10 | 0.1 |
21/06/2013 |
2.99
|
1,384,450 | 2.99 | 3.08 | 2.90 | 481,990 | 3,400 | 3.1 |
20/06/2013 |
2.99
|
1,454,640 | 2.95 | 3.08 | 2.90 | 580,730 | 13,000 | 3.7 |
19/06/2013 |
2.95
|
539,860 | 2.95 | 2.99 | 2.90 | 500 | 0 | 0.0 |
18/06/2013 |
2.95
|
1,097,120 | 2.99 | 2.99 | 2.90 | 11,900 | 60,200 | -0.3 |
17/06/2013 |
2.99
|
2,036,630 | 3.13 | 3.13 | 2.95 | 32,500 | 920,130 | -5.8 |
14/06/2013 |
3.13
|
665,160 | 3.18 | 3.22 | 3.13 | 7,000 | 0 | 0.0 |
13/06/2013 |
3.18
|
1,783,960 | 3.13 | 3.22 | 3.13 | 30 | 0 | 0.0 |
12/06/2013 |
3.13
|
2,079,030 | 2.95 | 3.13 | 2.99 | 200,000 | 230,000 | -0.2 |
11/06/2013 |
2.95
|
685,350 | 2.99 | 3.04 | 2.90 | 18,000 | 0 | 0.1 |
10/06/2013 |
2.99
|
1,060,880 | 3.04 | 3.08 | 2.99 | 35,000 | 15,820 | 0.1 |
07/06/2013 |
3.04
|
606,170 | 3.04 | 3.13 | 3.04 | 39,000 | 40,000 | -0.0 |
06/06/2013 |
3.04
|
1,104,740 | 2.99 | 3.08 | 2.95 | 80,000 | 38,000 | 0.3 |
05/06/2013 |
2.99
|
790,780 | 2.99 | 3.04 | 2.95 | 23,700 | 0 | 0.2 |
04/06/2013 |
2.99
|
1,386,490 | 3.08 | 3.13 | 2.99 | 10,500 | 1,860 | 0.1 |
03/06/2013 |
3.08
|
1,090,500 | 3.08 | 3.18 | 3.08 | 32,000 | 0 | 0.2 |
31/05/2013 |
3.08
|
1,650,450 | 3.18 | 3.31 | 3.08 | 56,900 | 540 | 0.4 |
30/05/2013 |
3.18
|
1,394,430 | 3.13 | 3.18 | 3.04 | 0 | 191,800 | -1.3 |
29/05/2013 |
3.13
|
2,053,810 | 3.22 | 3.31 | 3.08 | 21,900 | 12,300 | 0.1 |
28/05/2013 |
3.22
|
1,530,810 | 3.22 | 3.27 | 3.13 | 37,990 | 0 | 0.3 |
27/05/2013 |
3.22
|
1,968,480 | 3.04 | 3.22 | 3.13 | 0 | 30,000 | -0.2 |
24/05/2013 |
3.04
|
1,126,120 | 2.99 | 3.13 | 2.99 | 6,400 | 5,000 | 0.0 |
23/05/2013 |
2.99
|
4,411,580 | 2.85 | 3.04 | 2.85 | 93,300 | 118,000 | -0.2 |
22/05/2013 |
2.85
|
1,852,710 | 2.85 | 2.90 | 2.85 | 94,400 | 6,000 | 0.6 |
21/05/2013 |
2.85
|
1,299,450 | 2.76 | 2.90 | 2.81 | 62,000 | 5,000 | 0.4 |
20/05/2013 |
2.76
|
705,080 | 2.72 | 2.81 | 2.62 | 29,260 | 0 | 0.2 |
17/05/2013 |
2.72
|
1,756,690 | 2.81 | 2.81 | 2.67 | 85,100 | 0 | 0.5 |
16/05/2013 |
2.81
|
1,338,940 | 2.85 | 2.95 | 2.81 | 121,200 | 0 | 0.8 |
15/05/2013 |
2.85
|
1,234,350 | 2.81 | 2.95 | 2.76 | 154,000 | 10,000 | 0.9 |
14/05/2013 |
2.81
|
1,114,480 | 2.90 | 2.90 | 2.76 | 0 | 0 | 0 |
13/05/2013 |
2.90
|
942,490 | 2.81 | 2.95 | 2.85 | 1,000 | 153,000 | -0.9 |
10/05/2013 |
2.81
|
1,317,410 | 2.90 | 2.99 | 2.81 | 2,500 | 42,000 | -0.2 |
09/05/2013 |
2.90
|
1,839,300 | 2.76 | 2.95 | 2.76 | 95,500 | 36,800 | 0.4 |
08/05/2013 |
2.76
|
882,110 | 2.81 | 2.85 | 2.72 | 131,000 | 0 | 0.8 |
07/05/2013 |
2.81
|
1,385,420 | 2.85 | 2.95 | 2.76 | 136,940 | 0 | 0.8 |
06/05/2013 |
2.85
|
1,835,520 | 2.67 | 2.85 | 2.76 | 40,000 | 9,500 | 0.2 |
03/05/2013 |
2.67
|
587,400 | 2.53 | 2.67 | 2.53 | 0 | 10,000 | -0.1 |
02/05/2013 |
2.53
|
349,080 | 2.58 | 2.62 | 2.53 | 0 | 0 | 0 |
26/04/2013 |
2.58
|
616,290 | 2.67 | 2.72 | 2.58 | 50,000 | 0 | 0.3 |
25/04/2013 |
2.67
|
1,398,580 | 2.53 | 2.67 | 2.53 | 132,000 | 100,000 | 0.2 |
24/04/2013 |
2.53
|
512,290 | 2.53 | 2.58 | 2.49 | 0 | 0 | 0 |
23/04/2013 |
2.53
|
578,600 | 2.49 | 2.58 | 2.49 | 60,000 | 0 | 0.3 |
22/04/2013 |
2.49
|
789,010 | 2.58 | 2.58 | 2.49 | 700 | 0 | 0.0 |
18/04/2013 |
2.58
|
782,850 | 2.62 | 2.62 | 2.53 | 110,000 | 10,000 | 0.6 |
17/04/2013 |
2.62
|
1,525,640 | 2.53 | 2.67 | 2.53 | 110,000 | 0 | 0.6 |
16/04/2013 |
2.53
|
1,612,790 | 2.49 | 2.62 | 2.35 | 45,000 | 0 | 0.2 |
15/04/2013 |
2.49
|
1,715,650 | 2.67 | 2.67 | 2.49 | 0 | 0 | 0 |
12/04/2013 |
2.67
|
1,342,150 | 2.85 | 2.85 | 2.67 | 5,000 | 0 | 0.0 |
11/04/2013 |
2.85
|
641,860 | 2.85 | 2.90 | 2.81 | 5,000 | 0 | 0.0 |
10/04/2013 |
2.85
|
1,014,240 | 2.99 | 3.04 | 2.85 | 100,000 | 0 | 0.6 |
09/04/2013 |
2.99
|
1,661,020 | 2.81 | 2.99 | 2.85 | 250,000 | 10 | 1.6 |
08/04/2013 |
2.81
|
1,048,450 | 2.95 | 2.99 | 2.81 | 7,000 | 20,000 | -0.1 |
05/04/2013 |
2.95
|
2,712,210 | 2.99 | 2.99 | 2.81 | 60,000 | 0 | 0.4 |
04/04/2013 |
2.99
|
1,258,690 | 3.18 | 3.18 | 2.99 | 38,000 | 0 | 0.2 |
03/04/2013 |
3.18
|
1,254,760 | 3.18 | 3.27 | 3.08 | 0 | 0 | 0 |
02/04/2013 |
3.18
|
1,687,880 | 3.18 | 3.31 | 3.18 | 0 | 38,000 | -0.3 |
01/04/2013 |
3.18
|
3,466,290 | 3.27 | 3.27 | 3.08 | 38,000 | 0 | 0.3 |
29/03/2013 |
3.27
|
809,820 | 3.31 | 3.31 | 3.18 | 0 | 0 | 0 |
28/03/2013 |
3.31
|
1,091,150 | 3.41 | 3.45 | 3.31 | 0 | 5,000 | -0.0 |
27/03/2013 |
3.41
|
482,850 | 3.45 | 3.50 | 3.36 | 0 | 0 | 0 |
26/03/2013 |
3.45
|
539,830 | 3.45 | 3.54 | 3.41 | 0 | 0 | 0 |
25/03/2013 |
3.45
|
554,320 | 3.45 | 3.50 | 3.41 | 0 | 10,000 | -0.1 |
22/03/2013 |
3.45
|
1,222,800 | 3.54 | 3.59 | 3.41 | 0 | 14,380 | -0.1 |
21/03/2013 |
3.54
|
856,130 | 3.64 | 3.68 | 3.50 | 0 | 0 | 0 |
20/03/2013 |
3.64
|
848,600 | 3.54 | 3.68 | 3.50 | 61,430 | 0 | 0.5 |
19/03/2013 |
3.54
|
817,880 | 3.54 | 3.59 | 3.50 | 82,570 | 0 | 0.6 |
18/03/2013 |
3.54
|
1,176,830 | 3.68 | 3.73 | 3.54 | 5,380 | 410,000 | -3.2 |
15/03/2013 |
3.68
|
1,209,100 | 3.68 | 3.73 | 3.59 | 29,470 | 20,000 | 0.1 |
14/03/2013 |
3.68
|
2,340,930 | 3.54 | 3.73 | 3.50 | 170,100 | 0 | 1.3 |
13/03/2013 |
3.54
|
976,030 | 3.64 | 3.73 | 3.54 | 200,000 | 10 | 1.5 |
12/03/2013 |
3.64
|
3,199,560 | 3.73 | 3.82 | 3.50 | 160,000 | 3,370 | 1.2 |
11/03/2013 |
3.73
|
3,966,510 | 3.50 | 3.73 | 3.45 | 0 | 0 | 0 |
08/03/2013 |
3.50
|
894,230 | 3.45 | 3.54 | 3.45 | 20,000 | 0 | 0.2 |
07/03/2013 |
3.45
|
758,060 | 3.54 | 3.59 | 3.41 | 0 | 0 | 0 |
06/03/2013 |
3.54
|
1,427,540 | 3.41 | 3.59 | 3.41 | 0 | 0 | 0 |
05/03/2013 |
3.41
|
3,043,470 | 3.64 | 3.64 | 3.41 | 133,000 | 0 | 1.1 |
04/03/2013 |
3.64
|
1,809,040 | 3.87 | 3.87 | 3.64 | 5,100 | 0 | 0.0 |
01/03/2013 |
3.87
|
712,460 | 3.91 | 3.96 | 3.82 | 5,000 | 0 | 0.0 |
28/02/2013 |
3.91
|
992,760 | 3.91 | 4.00 | 3.87 | 0 | 0 | 0 |
27/02/2013 |
3.91
|
1,748,580 | 3.96 | 4.00 | 3.68 | 400 | 0 | 0.0 |
26/02/2013 |
3.96
|
1,830,000 | 4.23 | 4.23 | 3.96 | 5,000 | 30,000 | -0.2 |
25/02/2013 |
4.23
|
1,080,550 | 4.10 | 4.33 | 4.14 | 0 | 0 | 0 |
22/02/2013 |
4.10
|
3,245,320 | 4.37 | 4.46 | 4.10 | 5,450 | 1,000 | 0.0 |
21/02/2013 |
4.37
|
2,504,290 | 4.69 | 4.74 | 4.37 | 0 | 0 | 0 |
20/02/2013 |
4.69
|
1,700,110 | 4.51 | 4.74 | 4.46 | 0 | 0 | 0 |
19/02/2013 |
4.51
|
3,773,310 | 4.42 | 4.69 | 4.33 | 0 | 500 | -0.0 |
18/02/2013 |
4.42
|
1,482,390 | 4.37 | 4.56 | 4.33 | 75,320 | 5,450 | 0.7 |
08/02/2013 |
4.37
|
1,341,940 | 4.37 | 4.51 | 4.33 | 12,100 | 0 | 0.1 |
07/02/2013 |
4.37
|
3,687,110 | 4.10 | 4.37 | 4.28 | 0 | 39,990 | -0.4 |
06/02/2013 |
4.10
|
1,135,060 | 3.87 | 4.10 | 3.91 | 0 | 0 | 0 |
05/02/2013 |
3.87
|
850,910 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
04/02/2013 |
3.91
|
980,540 | 3.87 | 3.96 | 3.82 | 0 | 0 | 0 |
01/02/2013 |
3.87
|
825,000 | 3.87 | 3.91 | 3.77 | 106,000 | 150 | 0.9 |