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) |
0.70 | 5.11% | 758,200 | 0 | 0 |
13.50
14.60
14.40
|
2 tháng
(2024-07-22) |
0.90 | 6.67% | 1,548,200 | -20,309 | -0.3 |
12.70
14.60
14.40
|
3 tháng
(2024-06-24) |
-1.95 | -11.93% | 3,912,300 | -20,310 | -0.3 |
12.70
16.35
14.40
|
6 tháng
(2024-03-25) |
2.25 | 18.52% | 9,749,200 | -46,819 | -0.7 |
11.70
16.35
14.40
|
12 tháng
(2023-09-26) |
0.40 | 2.86% | 12,561,900 | -73,319 | -1.0 |
11.30
16.35
14.40
|
24 tháng
(2022-10-03) |
-2.10 | -12.73% | 30,435,100 | -113,481 | -2.9 |
9.30
16.50
14.40
|
36 tháng
(2021-10-06) |
-7.02 | -32.77% | 72,031,700 | -325,949 | -11.6 |
9.30
26.10
14.40
|
60 tháng
(2019-10-17) |
9.66 | 203.92% | 126,144,610 | -2,044,009 | -43.0 |
2.34
26.10
14.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
1.38
|
20 | 1.31 | 1.38 | 1.38 | 0 | 0 | 0 |
02/07/2013 |
1.31
|
0 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
01/07/2013 |
1.31
|
0 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
28/06/2013 |
1.31
|
10 | 1.38 | 1.38 | 1.31 | 10 | 0 | 0.0 |
27/06/2013 |
1.38
|
3,790 | 1.45 | 1.45 | 1.38 | 2,000 | 0 | 0.0 |
26/06/2013 |
1.45
|
2,330 | 1.52 | 1.52 | 1.45 | 30 | 0 | 0.0 |
25/06/2013 |
1.52
|
210 | 1.58 | 1.58 | 1.52 | 200 | 0 | 0.0 |
24/06/2013 |
1.58
|
0 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
21/06/2013 |
1.58
|
200 | 1.65 | 1.65 | 1.58 | 200 | 0 | 0.0 |
20/06/2013 |
1.65
|
20 | 1.72 | 1.72 | 1.65 | 0 | 20 | -0.0 |
19/06/2013 |
1.72
|
100 | 1.79 | 1.79 | 1.72 | 100 | 0 | 0.0 |
18/06/2013 |
1.79
|
10 | 1.86 | 1.86 | 1.79 | 0 | 0 | 0 |
17/06/2013 |
1.86
|
100 | 1.93 | 1.93 | 1.86 | 100 | 0 | 0.0 |
14/06/2013 |
1.93
|
20 | 2.07 | 2.07 | 1.93 | 0 | 0 | 0 |
13/06/2013 |
2.07
|
200 | 2.20 | 2.20 | 2.07 | 200 | 0 | 0.0 |
12/06/2013 |
2.20
|
200 | 2.34 | 2.34 | 2.20 | 200 | 0 | 0.0 |
11/06/2013 |
2.34
|
500 | 2.48 | 2.48 | 2.34 | 500 | 0 | 0.0 |
10/06/2013 |
2.48
|
500 | 2.62 | 2.62 | 2.48 | 500 | 0 | 0.0 |
07/06/2013 |
2.62
|
1,380 | 2.75 | 2.75 | 2.62 | 1,380 | 0 | 0.0 |
06/06/2013 |
2.75
|
100 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
05/06/2013 |
2.75
|
10 | 2.69 | 2.75 | 2.75 | 0 | 0 | 0 |
04/06/2013 |
2.69
|
30 | 2.55 | 2.69 | 2.69 | 0 | 0 | 0 |
03/06/2013 |
2.55
|
210 | 2.41 | 2.55 | 2.55 | 0 | 0 | 0 |
31/05/2013 |
2.41
|
10 | 2.27 | 2.41 | 2.41 | 0 | 0 | 0 |
30/05/2013 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
29/05/2013 |
2.27
|
120 | 2.13 | 2.27 | 2.27 | 0 | 0 | 0 |
28/05/2013 |
2.13
|
320 | 2.00 | 2.13 | 2.13 | 0 | 0 | 0 |
27/05/2013 |
2.00
|
600 | 1.93 | 2.00 | 2.00 | 600 | 0 | 0.0 |
24/05/2013 |
1.93
|
290 | 1.86 | 1.93 | 1.93 | 0 | 0 | 0 |
23/05/2013 |
1.86
|
600 | 1.79 | 1.86 | 1.86 | 0 | 0 | 0 |
22/05/2013 |
1.79
|
4,270 | 1.72 | 1.79 | 1.65 | 3,670 | 0 | 0.0 |
21/05/2013 |
1.72
|
40 | 1.65 | 1.72 | 1.58 | 0 | 0 | 0 |
20/05/2013 |
1.65
|
1,700 | 1.72 | 1.72 | 1.65 | 300 | 0 | 0.0 |
17/05/2013 |
1.72
|
110 | 1.72 | 1.72 | 1.65 | 0 | 0 | 0 |
16/05/2013 |
1.72
|
1,550 | 1.65 | 1.72 | 1.58 | 0 | 0 | 0 |
15/05/2013 |
1.65
|
0 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 |
14/05/2013 |
1.65
|
1,370 | 1.58 | 1.65 | 1.52 | 0 | 0 | 0 |
13/05/2013 |
1.58
|
11,770 | 1.58 | 1.65 | 1.58 | 10,000 | 0 | 0.0 |
10/05/2013 |
1.58
|
10,510 | 1.65 | 1.65 | 1.58 | 7,720 | 0 | 0.0 |
09/05/2013 |
1.65
|
1,390 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 |
08/05/2013 |
1.65
|
1,590 | 1.58 | 1.65 | 1.58 | 0 | 1,000 | -0.0 |
07/05/2013 |
1.58
|
4,130 | 1.65 | 1.65 | 1.58 | 1,630 | 1,220 | 0.0 |
06/05/2013 |
1.65
|
5,170 | 1.65 | 1.65 | 1.58 | 5,000 | 0 | 0.0 |
03/05/2013 |
1.65
|
520 | 1.58 | 1.65 | 1.58 | 480 | 0 | 0.0 |
02/05/2013 |
1.58
|
0 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
26/04/2013 |
1.58
|
10 | 1.65 | 1.65 | 1.58 | 0 | 10 | -0.0 |
25/04/2013 |
1.65
|
60 | 1.58 | 1.65 | 1.65 | 0 | 0 | 0 |
24/04/2013 |
1.58
|
650 | 1.58 | 1.58 | 1.52 | 0 | 0 | 0 |
23/04/2013 |
1.58
|
750 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
22/04/2013 |
1.58
|
3,270 | 1.58 | 1.58 | 1.52 | 0 | 0 | 0 |
18/04/2013 |
1.58
|
1,510 | 1.65 | 1.65 | 1.58 | 0 | 0 | 0 |
17/04/2013 |
1.65
|
3,040 | 1.65 | 1.65 | 1.58 | 0 | 0 | 0 |
16/04/2013 |
1.65
|
620 | 1.58 | 1.65 | 1.52 | 0 | 0 | 0 |
15/04/2013 |
1.58
|
3,640 | 1.65 | 1.65 | 1.58 | 0 | 0 | 0 |
12/04/2013 |
1.65
|
1,560 | 1.72 | 1.72 | 1.65 | 0 | 0 | 0 |
11/04/2013 |
1.72
|
2,400 | 1.79 | 1.79 | 1.72 | 0 | 0 | 0 |
10/04/2013 |
1.79
|
3,500 | 1.79 | 1.79 | 1.72 | 0 | 0 | 0 |
09/04/2013 |
1.79
|
570 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 |
08/04/2013 |
1.79
|
30 | 1.79 | 1.86 | 1.79 | 0 | 0 | 0 |
05/04/2013 |
1.79
|
10 | 1.72 | 1.79 | 1.79 | 0 | 0 | 0 |
04/04/2013 |
1.72
|
4,370 | 1.72 | 1.72 | 1.65 | 0 | 370 | -0.0 |
03/04/2013 |
1.72
|
4,320 | 1.79 | 1.79 | 1.72 | 0 | 4,000 | -0.0 |
02/04/2013 |
1.79
|
2,310 | 1.72 | 1.79 | 1.72 | 0 | 0 | 0 |
01/04/2013 |
1.72
|
3,300 | 1.65 | 1.72 | 1.72 | 2,400 | 0 | 0.0 |
29/03/2013 |
1.65
|
4,670 | 1.65 | 1.65 | 1.58 | 0 | 0 | 0 |
28/03/2013 |
1.65
|
20,150 | 1.65 | 1.72 | 1.58 | 0 | 0 | 0 |
27/03/2013 |
1.65
|
20 | 1.72 | 1.72 | 1.65 | 0 | 0 | 0 |
26/03/2013 |
1.72
|
1,320 | 1.72 | 1.79 | 1.72 | 0 | 0 | 0 |
25/03/2013 |
1.72
|
1,680 | 1.72 | 1.72 | 1.65 | 0 | 0 | 0 |
22/03/2013 |
1.72
|
570 | 1.79 | 1.79 | 1.72 | 0 | 0 | 0 |
21/03/2013 |
1.79
|
3,100 | 1.79 | 1.79 | 1.72 | 0 | 0 | 0 |
20/03/2013 |
1.79
|
1,870 | 1.79 | 1.79 | 1.72 | 0 | 0 | 0 |
19/03/2013 |
1.79
|
7,510 | 1.79 | 1.79 | 1.72 | 0 | 0 | 0 |
18/03/2013 |
1.79
|
5,350 | 1.86 | 1.93 | 1.79 | 0 | 0 | 0 |
15/03/2013 |
1.86
|
5,280 | 1.86 | 1.93 | 1.79 | 0 | 0 | 0 |
14/03/2013 |
1.86
|
4,030 | 1.86 | 1.93 | 1.86 | 0 | 0 | 0 |
13/03/2013 |
1.86
|
3,160 | 2.00 | 2.00 | 1.86 | 0 | 1,560 | -0.0 |
12/03/2013 |
2.00
|
1,070 | 2.00 | 2.00 | 1.93 | 0 | 0 | 0 |
11/03/2013 |
2.00
|
1,520 | 1.93 | 2.00 | 1.93 | 0 | 0 | 0 |
08/03/2013 |
1.93
|
60 | 2.00 | 2.00 | 1.86 | 0 | 0 | 0 |
07/03/2013 |
2.00
|
50 | 2.00 | 2.00 | 1.93 | 0 | 0 | 0 |
06/03/2013 |
2.00
|
20 | 1.93 | 2.00 | 1.93 | 0 | 0 | 0 |
05/03/2013 |
1.93
|
10 | 1.86 | 1.93 | 1.93 | 0 | 0 | 0 |
04/03/2013 |
1.86
|
470 | 1.93 | 1.93 | 1.86 | 0 | 0 | 0 |
01/03/2013 |
1.93
|
8,920 | 2.07 | 2.07 | 1.93 | 2,000 | 0 | 0.0 |
28/02/2013 |
2.07
|
7,050 | 2.00 | 2.07 | 1.86 | 0 | 0 | 0 |
27/02/2013 |
2.00
|
1,710 | 2.13 | 2.13 | 2.00 | 0 | 0 | 0 |
26/02/2013 |
2.13
|
2,430 | 2.27 | 2.27 | 2.13 | 0 | 500 | -0.0 |
25/02/2013 |
2.27
|
2,750 | 2.41 | 2.41 | 2.27 | 0 | 0 | 0 |
22/02/2013 |
2.41
|
2,270 | 2.48 | 2.48 | 2.41 | 0 | 0 | 0 |
21/02/2013 |
2.48
|
17,380 | 2.41 | 2.48 | 2.27 | 0 | 12,080 | -0.0 |
20/02/2013 |
2.41
|
1,450 | 2.41 | 2.41 | 2.27 | 0 | 0 | 0 |
19/02/2013 |
2.41
|
650 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
18/02/2013 |
2.41
|
2,000 | 2.55 | 2.55 | 2.41 | 0 | 0 | 0 |
08/02/2013 |
2.55
|
5,870 | 2.48 | 2.62 | 2.48 | 1,600 | 0 | 0.0 |
07/02/2013 |
2.48
|
3,760 | 2.34 | 2.48 | 2.34 | 0 | 0 | 0 |
06/02/2013 |
2.34
|
70 | 2.20 | 2.34 | 2.34 | 0 | 0 | 0 |
05/02/2013 |
2.20
|
20 | 2.34 | 2.34 | 2.20 | 0 | 0 | 0 |
04/02/2013 |
2.34
|
80 | 2.27 | 2.34 | 2.34 | 0 | 0 | 0 |
01/02/2013 |
2.27
|
650 | 2.27 | 2.27 | 2.13 | 0 | 640 | -0.0 |