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) |
0.15 | 1.02% | 5,742,500 | -18,300 | -0.3 |
14.70
15
14.90
|
2 tháng
(2024-07-22) |
0.10 | 0.68% | 12,549,000 | -90,700 | -1.3 |
14.70
15
14.90
|
3 tháng
(2024-06-21) |
0 | 0% | 18,413,500 | -215,500 | -3.2 |
14.70
15.15
14.90
|
6 tháng
(2024-03-25) |
0 | 0% | 47,015,400 | -65,805 | -0.9 |
14.65
15.40
14.90
|
12 tháng
(2023-09-25) |
1.20 | 8.76% | 100,507,700 | 66,295 | 1.3 |
13.45
15.50
14.90
|
24 tháng
(2022-09-30) |
0 | 0% | 213,484,900 | 21,590 | 0.6 |
12.85
16.20
14.90
|
36 tháng
(2021-10-05) |
-0.19 | -1.28% | 364,292,700 | 31,923 | -1.1 |
12.82
19.12
14.90
|
60 tháng
(2019-10-16) |
8.10 | 119.15% | 737,941,010 | -492,137 | -10.4 |
6.03
25.25
14.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2013 |
2.15
|
6,650 | 2.03 | 2.15 | 2.11 | 0 | 0 | 0 |
01/07/2013 |
2.03
|
1,220 | 2.07 | 2.15 | 2.03 | 0 | 0 | 0 |
28/06/2013 |
2.07
|
7,970 | 2.19 | 2.19 | 2.07 | 0 | 0 | 0 |
27/06/2013 |
2.19
|
30 | 2.19 | 2.19 | 2.11 | 0 | 0 | 0 |
26/06/2013 |
2.19
|
20,840 | 2.11 | 2.19 | 2.03 | 0 | 0 | 0 |
25/06/2013 |
2.11
|
4,240 | 2.23 | 2.23 | 2.11 | 0 | 0 | 0 |
24/06/2013 |
2.23
|
17,250 | 2.23 | 2.23 | 2.19 | 0 | 0 | 0 |
21/06/2013 |
2.23
|
1,120 | 2.19 | 2.23 | 2.15 | 0 | 0 | 0 |
20/06/2013 |
2.19
|
9,860 | 2.19 | 2.31 | 2.19 | 0 | 0 | 0 |
19/06/2013 |
2.19
|
24,600 | 2.07 | 2.19 | 2.07 | 0 | 0 | 0 |
18/06/2013 |
2.07
|
25,730 | 2.15 | 2.19 | 2.03 | 0 | 0 | 0 |
17/06/2013 |
2.15
|
7,950 | 2.11 | 2.15 | 2.03 | 0 | 0 | 0 |
14/06/2013 |
2.11
|
36,950 | 2.23 | 2.23 | 2.11 | 0 | 0 | 0 |
13/06/2013 |
2.23
|
6,560 | 2.23 | 2.23 | 2.11 | 0 | 0 | 0 |
12/06/2013 |
2.23
|
3,000 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 |
11/06/2013 |
2.23
|
10,270 | 2.23 | 2.27 | 2.23 | 0 | 0 | 0 |
10/06/2013 |
2.23
|
45,710 | 2.27 | 2.39 | 2.11 | 0 | 0 | 0 |
07/06/2013 |
2.27
|
64,040 | 2.15 | 2.27 | 2.19 | 0 | 0 | 0 |
06/06/2013 |
2.15
|
64,480 | 2.03 | 2.15 | 2.00 | 0 | 0 | 0 |
05/06/2013 |
2.03
|
25,780 | 1.92 | 2.03 | 1.92 | 0 | 0 | 0 |
04/06/2013 |
1.92
|
29,130 | 1.84 | 1.92 | 1.84 | 0 | 10,000 | -0.0 |
03/06/2013 |
1.84
|
15,820 | 1.92 | 1.92 | 1.84 | 0 | 5,000 | -0.0 |
31/05/2013 |
1.92
|
39,080 | 1.92 | 1.96 | 1.88 | 0 | 0 | 0 |
30/05/2013 |
1.92
|
18,990 | 1.84 | 1.92 | 1.80 | 0 | 0 | 0 |
29/05/2013 |
1.84
|
30,110 | 1.80 | 1.88 | 1.80 | 0 | 0 | 0 |
28/05/2013 |
1.80
|
10,850 | 1.92 | 1.92 | 1.80 | 0 | 0 | 0 |
27/05/2013 |
1.92
|
11,290 | 1.84 | 1.92 | 1.80 | 0 | 0 | 0 |
24/05/2013 |
1.84
|
16,390 | 1.88 | 1.92 | 1.84 | 0 | 5,000 | -0.0 |
23/05/2013 |
1.88
|
52,860 | 1.96 | 1.96 | 1.84 | 0 | 0 | 0 |
22/05/2013 |
1.96
|
29,330 | 2.03 | 2.07 | 1.96 | 0 | 0 | 0 |
21/05/2013 |
2.03
|
32,930 | 2.07 | 2.19 | 2.03 | 0 | 0 | 0 |
20/05/2013 |
2.07
|
5,890 | 2.07 | 2.11 | 1.96 | 0 | 0 | 0 |
17/05/2013 |
2.07
|
5,640 | 2.00 | 2.11 | 1.88 | 0 | 0 | 0 |
16/05/2013 |
2.00
|
48,450 | 2.11 | 2.11 | 2.00 | 0 | 0 | 0 |
15/05/2013 |
2.11
|
40,840 | 2.07 | 2.11 | 1.96 | 0 | 0 | 0 |
14/05/2013 |
2.07
|
48,150 | 2.19 | 2.19 | 2.07 | 0 | 0 | 0 |
13/05/2013 |
2.19
|
40,510 | 2.19 | 2.31 | 2.15 | 0 | 0 | 0 |
10/05/2013 |
2.19
|
66,500 | 2.19 | 2.27 | 2.19 | 0 | 0 | 0 |
09/05/2013 |
2.19
|
332,000 | 2.07 | 2.19 | 2.11 | 0 | 0 | 0 |
08/05/2013 |
2.07
|
8,620 | 1.96 | 2.07 | 2.07 | 0 | 0 | 0 |
07/05/2013 |
1.96
|
4,330 | 1.84 | 1.96 | 1.96 | 0 | 0 | 0 |
06/05/2013 |
1.84
|
10,230 | 1.72 | 1.84 | 1.84 | 0 | 0 | 0 |
03/05/2013 |
1.72
|
19,490 | 1.64 | 1.72 | 1.60 | 0 | 0 | 0 |
02/05/2013 |
1.64
|
400 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
26/04/2013 |
1.64
|
1,330 | 1.68 | 1.68 | 1.64 | 0 | 0 | 0 |
25/04/2013 |
1.68
|
1,040 | 1.64 | 1.68 | 1.60 | 0 | 0 | 0 |
24/04/2013 |
1.64
|
3,560 | 1.56 | 1.64 | 1.53 | 0 | 0 | 0 |
23/04/2013 |
1.56
|
4,300 | 1.49 | 1.56 | 1.56 | 0 | 0 | 0 |
22/04/2013 |
1.49
|
16,000 | 1.56 | 1.56 | 1.49 | 0 | 0 | 0 |
18/04/2013 |
1.56
|
30 | 1.60 | 1.64 | 1.56 | 0 | 0 | 0 |
17/04/2013 |
1.60
|
2,000 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
16/04/2013 |
1.60
|
860 | 1.56 | 1.60 | 1.56 | 0 | 0 | 0 |
15/04/2013 |
1.56
|
4,340 | 1.56 | 1.60 | 1.56 | 0 | 0 | 0 |
12/04/2013 |
1.56
|
4,540 | 1.60 | 1.64 | 1.56 | 0 | 0 | 0 |
11/04/2013 |
1.60
|
6,350 | 1.68 | 1.68 | 1.56 | 0 | 0 | 0 |
10/04/2013 |
1.68
|
1,000 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 |
09/04/2013 |
1.68
|
8,960 | 1.64 | 1.68 | 1.64 | 0 | 0 | 0 |
08/04/2013 |
1.64
|
5,500 | 1.76 | 1.76 | 1.64 | 0 | 0 | 0 |
05/04/2013 |
1.76
|
1,860 | 1.80 | 1.80 | 1.76 | 0 | 0 | 0 |
04/04/2013 |
1.80
|
4,870 | 1.76 | 1.80 | 1.76 | 0 | 0 | 0 |
03/04/2013 |
1.76
|
17,010 | 1.72 | 1.84 | 1.64 | 0 | 0 | 0 |
02/04/2013 |
1.72
|
7,070 | 1.64 | 1.72 | 1.64 | 0 | 0 | 0 |
01/04/2013 |
1.64
|
30 | 1.60 | 1.64 | 1.64 | 0 | 0 | 0 |
29/03/2013 |
1.60
|
990 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
28/03/2013 |
1.60
|
1,040 | 1.56 | 1.60 | 1.56 | 0 | 0 | 0 |
27/03/2013 |
1.56
|
7,160 | 1.68 | 1.68 | 1.56 | 0 | 0 | 0 |
26/03/2013 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 |
25/03/2013 |
1.68
|
10 | 1.72 | 1.72 | 1.68 | 0 | 0 | 0 |
22/03/2013 |
1.72
|
70 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
21/03/2013 |
1.72
|
310 | 1.64 | 1.72 | 1.72 | 0 | 0 | 0 |
20/03/2013 |
1.64
|
7,000 | 1.56 | 1.64 | 1.53 | 0 | 0 | 0 |
19/03/2013 |
1.56
|
10,400 | 1.64 | 1.64 | 1.56 | 0 | 0 | 0 |
18/03/2013 |
1.64
|
6,000 | 1.76 | 1.76 | 1.64 | 0 | 5,000 | -0.0 |
15/03/2013 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 |
14/03/2013 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 |
13/03/2013 |
1.76
|
810 | 1.80 | 1.80 | 1.68 | 0 | 0 | 0 |
12/03/2013 |
1.80
|
1,700 | 1.72 | 1.80 | 1.68 | 0 | 0 | 0 |
11/03/2013 |
1.72
|
10 | 1.64 | 1.72 | 1.72 | 0 | 0 | 0 |
08/03/2013 |
1.64
|
1,040 | 1.72 | 1.72 | 1.64 | 0 | 0 | 0 |
07/03/2013 |
1.72
|
4,500 | 1.68 | 1.72 | 1.60 | 0 | 0 | 0 |
06/03/2013 |
1.68
|
6,040 | 1.60 | 1.68 | 1.60 | 0 | 0 | 0 |
05/03/2013 |
1.60
|
2,500 | 1.68 | 1.68 | 1.60 | 0 | 0 | 0 |
04/03/2013 |
1.68
|
20,120 | 1.76 | 1.76 | 1.64 | 0 | 0 | 0 |
01/03/2013 |
1.76
|
5,170 | 1.80 | 1.80 | 1.68 | 0 | 0 | 0 |
28/02/2013 |
1.80
|
5,480 | 1.80 | 1.80 | 1.72 | 0 | 5,000 | -0.0 |
27/02/2013 |
1.80
|
670 | 1.80 | 1.80 | 1.72 | 0 | 0 | 0 |
26/02/2013 |
1.80
|
10,770 | 1.92 | 1.92 | 1.80 | 0 | 0 | 0 |
25/02/2013 |
1.92
|
10 | 1.88 | 1.92 | 1.92 | 0 | 0 | 0 |
22/02/2013 |
1.88
|
5,570 | 1.96 | 1.96 | 1.88 | 0 | 0 | 0 |
21/02/2013 |
1.96
|
2,540 | 1.96 | 1.96 | 1.92 | 0 | 0 | 0 |
20/02/2013 |
1.96
|
3,620 | 2.00 | 2.00 | 1.92 | 0 | 0 | 0 |
19/02/2013 |
2.00
|
18,430 | 2.00 | 2.03 | 1.92 | 0 | 0 | 0 |
18/02/2013 |
2.00
|
11,310 | 1.88 | 2.00 | 1.92 | 0 | 0 | 0 |
08/02/2013 |
1.88
|
210 | 1.80 | 1.88 | 1.88 | 0 | 0 | 0 |
07/02/2013 |
1.80
|
14,300 | 1.92 | 2.00 | 1.80 | 0 | 0 | 0 |
06/02/2013 |
1.92
|
100 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
05/02/2013 |
1.92
|
3,120 | 1.92 | 1.92 | 1.84 | 0 | 0 | 0 |
04/02/2013 |
1.92
|
2,010 | 1.84 | 1.96 | 1.88 | 0 | 0 | 0 |
01/02/2013 |
1.84
|
7,070 | 1.88 | 1.88 | 1.76 | 0 | 0 | 0 |
31/01/2013 |
1.88
|
910 | 1.84 | 1.92 | 1.76 | 0 | 0 | 0 |