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) |
-0.80 | -4.97% | 186,819,500 | -7,517,364 | -117.8 |
14.60
16.80
15.30
|
2 tháng
(2024-07-22) |
-2.50 | -14.04% | 403,914,700 | -9,015,304 | -142.1 |
14.10
17.80
15.30
|
3 tháng
(2024-06-21) |
-2.90 | -15.93% | 591,827,000 | -12,669,219 | -205.1 |
14.10
18.20
15.30
|
6 tháng
(2024-03-25) |
-4.80 | -23.88% | 1,739,515,100 | -18,425,766 | -327.7 |
14.10
21.20
15.30
|
12 tháng
(2023-09-25) |
-0.80 | -4.97% | 4,823,238,700 | -26,615,748 | -611.8 |
12.90
21.20
15.30
|
24 tháng
(2022-09-30) |
4.80 | 45.71% | 9,358,187,606 | 14,280,201 | -19.7 |
5.40
21.20
15.30
|
36 tháng
(2021-10-05) |
-4.07 | -21.01% | 11,305,172,722 | -6,936,746 | -276.0 |
5.40
29.21
15.30
|
60 tháng
(2019-10-16) |
11.55 | 308.53% | 13,409,224,134 | -11,648,547 | -211.5 |
2.50
29.21
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2013 |
1.82
|
660,700 | 1.85 | 1.85 | 1.79 | 0 | 0 | 0 |
04/07/2013 |
1.85
|
640,500 | 1.85 | 1.88 | 1.82 | 0 | 0 | 0 |
03/07/2013 |
1.85
|
789,000 | 1.88 | 1.88 | 1.82 | 0 | 0 | 0 |
02/07/2013 |
1.88
|
429,500 | 1.85 | 1.88 | 1.82 | 0 | 0 | 0 |
01/07/2013 |
1.85
|
944,000 | 1.79 | 1.85 | 1.79 | 0 | 0 | 0 |
28/06/2013 |
1.79
|
751,800 | 1.85 | 1.85 | 1.79 | 0 | 0 | 0 |
27/06/2013 |
1.85
|
451,200 | 1.82 | 1.85 | 1.82 | 0 | 0 | 0 |
26/06/2013 |
1.82
|
629,900 | 1.79 | 1.82 | 1.79 | 0 | 0 | 0 |
25/06/2013 |
1.79
|
1,559,000 | 1.85 | 1.85 | 1.77 | 0 | 0 | 0 |
24/06/2013 |
1.85
|
679,400 | 1.85 | 1.88 | 1.82 | 0 | 0 | 0 |
21/06/2013 |
1.85
|
971,000 | 1.88 | 1.91 | 1.85 | 0 | 0 | 0 |
20/06/2013 |
1.88
|
674,400 | 1.91 | 1.91 | 1.85 | 0 | 0 | 0 |
19/06/2013 |
1.91
|
696,600 | 1.91 | 1.94 | 1.88 | 0 | 0 | 0 |
18/06/2013 |
1.91
|
1,652,600 | 1.91 | 1.94 | 1.88 | 0 | 0 | 0 |
17/06/2013 |
1.91
|
1,393,500 | 2.00 | 2.00 | 1.88 | 0 | 217,632 | -1.5 |
14/06/2013 |
2.00
|
869,000 | 2.03 | 2.06 | 2.00 | 0 | 0 | 0 |
13/06/2013 |
2.03
|
645,600 | 2.03 | 2.03 | 1.97 | 0 | 10,400 | -0.1 |
12/06/2013 |
2.03
|
787,300 | 2.03 | 2.03 | 2.00 | 0 | 0 | 0 |
11/06/2013 |
2.03
|
1,268,700 | 2.03 | 2.06 | 2.00 | 0 | 0 | 0 |
10/06/2013 |
2.03
|
1,255,300 | 2.06 | 2.08 | 2.00 | 5,000 | 0 | 0.0 |
07/06/2013 |
2.06
|
860,700 | 2.06 | 2.08 | 2.03 | 10,000 | 0 | 0.1 |
06/06/2013 |
2.06
|
1,389,700 | 2.03 | 2.06 | 2.00 | 0 | 0 | 0 |
05/06/2013 |
2.03
|
1,197,600 | 2.00 | 2.06 | 2.00 | 0 | 0 | 0 |
04/06/2013 |
2.00
|
2,072,100 | 2.06 | 2.08 | 1.97 | 0 | 0 | 0 |
03/06/2013 |
2.06
|
1,400,900 | 2.08 | 2.11 | 2.06 | 10,000 | 0 | 0.1 |
31/05/2013 |
2.08
|
1,886,800 | 2.14 | 2.20 | 2.08 | 0 | 0 | 0 |
30/05/2013 |
2.14
|
1,343,300 | 2.08 | 2.17 | 2.06 | 0 | 0 | 0 |
29/05/2013 |
2.08
|
3,312,800 | 2.14 | 2.20 | 2.06 | 10,500 | 0 | 0.1 |
28/05/2013 |
2.14
|
2,786,500 | 2.08 | 2.14 | 2.03 | 0 | 0 | 0 |
27/05/2013 |
2.08
|
2,719,000 | 1.97 | 2.11 | 2.00 | 0 | 0 | 0 |
24/05/2013 |
1.97
|
1,805,400 | 1.94 | 2.00 | 1.94 | 3,000 | 0 | 0.0 |
23/05/2013 |
1.94
|
2,679,700 | 1.97 | 2.00 | 1.91 | 0 | 13,100 | -0.1 |
22/05/2013 |
1.97
|
1,953,300 | 1.97 | 2.03 | 1.94 | 0 | 0 | 0 |
21/05/2013 |
1.97
|
4,145,400 | 1.85 | 2.00 | 1.88 | 0 | 0 | 0 |
20/05/2013 |
1.85
|
835,900 | 1.85 | 1.88 | 1.82 | 0 | 0 | 0 |
17/05/2013 |
1.85
|
782,800 | 1.85 | 1.85 | 1.82 | 0 | 0 | 0 |
16/05/2013 |
1.85
|
519,100 | 1.85 | 1.88 | 1.85 | 0 | 0 | 0 |
15/05/2013 |
1.85
|
599,000 | 1.85 | 1.88 | 1.82 | 0 | 6,900 | -0.0 |
14/05/2013 |
1.85
|
1,081,800 | 1.88 | 1.88 | 1.79 | 0 | 7,000 | -0.0 |
13/05/2013 |
1.88
|
820,800 | 1.88 | 1.91 | 1.88 | 0 | 0 | 0 |
10/05/2013 |
1.88
|
1,208,800 | 1.91 | 1.94 | 1.88 | 5,000 | 0 | 0.0 |
09/05/2013 |
1.91
|
1,133,100 | 1.85 | 1.91 | 1.85 | 0 | 0 | 0 |
08/05/2013 |
1.85
|
927,100 | 1.91 | 1.94 | 1.85 | 0 | 0 | 0 |
07/05/2013 |
1.91
|
1,607,700 | 2.00 | 2.00 | 1.88 | 0 | 1,200 | -0.0 |
06/05/2013 |
2.00
|
2,295,600 | 1.82 | 2.00 | 1.85 | 10,000 | 0 | 0.1 |
03/05/2013 |
1.82
|
852,100 | 1.77 | 1.82 | 1.77 | 0 | 200 | -0.0 |
02/05/2013 |
1.77
|
428,000 | 1.79 | 1.79 | 1.77 | 0 | 0 | 0 |
26/04/2013 |
1.79
|
826,600 | 1.82 | 1.82 | 1.77 | 0 | 0 | 0 |
25/04/2013 |
1.82
|
828,900 | 1.79 | 1.85 | 1.79 | 0 | 0 | 0 |
24/04/2013 |
1.79
|
633,200 | 1.79 | 1.82 | 1.74 | 0 | 0 | 0 |
23/04/2013 |
1.79
|
792,400 | 1.77 | 1.82 | 1.77 | 0 | 0 | 0 |
22/04/2013 |
1.77
|
1,604,200 | 1.82 | 1.82 | 1.74 | 7,000 | 0 | 0.0 |
18/04/2013 |
1.82
|
1,379,400 | 1.82 | 1.85 | 1.79 | 0 | 24,000 | -0.2 |
17/04/2013 |
1.82
|
1,006,200 | 1.85 | 1.88 | 1.79 | 0 | 0 | 0 |
16/04/2013 |
1.85
|
1,496,600 | 1.82 | 1.85 | 1.77 | 0 | 20,000 | -0.1 |
15/04/2013 |
1.82
|
1,709,200 | 1.88 | 1.88 | 1.79 | 0 | 11,000 | -0.1 |
12/04/2013 |
1.88
|
2,089,700 | 1.97 | 2.00 | 1.85 | 0 | 0 | 0 |
11/04/2013 |
1.97
|
1,742,700 | 1.97 | 2.00 | 1.91 | 0 | 0 | 0 |
10/04/2013 |
1.97
|
2,785,100 | 2.08 | 2.11 | 1.94 | 0 | 0 | 0 |
09/04/2013 |
2.08
|
1,552,200 | 2.08 | 2.14 | 2.06 | 0 | 0 | 0 |
08/04/2013 |
2.08
|
3,532,400 | 2.00 | 2.14 | 2.03 | 20,000 | 0 | 0.1 |
05/04/2013 |
2.00
|
1,675,800 | 1.97 | 2.03 | 1.94 | 5,000 | 0 | 0.0 |
04/04/2013 |
1.97
|
1,745,600 | 2.03 | 2.06 | 1.94 | 17,000 | 0 | 0.1 |
03/04/2013 |
2.03
|
2,608,300 | 1.97 | 2.06 | 1.97 | 16,000 | 0 | 0.1 |
02/04/2013 |
1.97
|
3,405,700 | 1.97 | 2.08 | 1.97 | 7,000 | 17,000 | -0.1 |
01/04/2013 |
1.97
|
2,274,200 | 1.79 | 1.97 | 1.79 | 0 | 21,000 | -0.1 |
29/03/2013 |
1.79
|
1,870,600 | 1.82 | 1.82 | 1.71 | 0 | 0 | 0 |
28/03/2013 |
1.82
|
972,900 | 1.88 | 1.88 | 1.79 | 5,000 | 0 | 0.0 |
27/03/2013 |
1.88
|
886,700 | 1.88 | 1.91 | 1.82 | 0 | 0 | 0 |
26/03/2013 |
1.88
|
1,278,200 | 1.94 | 1.97 | 1.88 | 0 | 0 | 0 |
25/03/2013 |
1.94
|
1,432,800 | 1.94 | 1.94 | 1.85 | 0 | 5,000 | -0.0 |
22/03/2013 |
1.94
|
1,509,200 | 2.00 | 2.00 | 1.88 | 0 | 10,000 | -0.1 |
21/03/2013 |
2.00
|
1,285,900 | 1.97 | 2.03 | 1.97 | 10,000 | 0 | 0.1 |
20/03/2013 |
1.97
|
1,505,200 | 1.97 | 2.06 | 1.94 | 0 | 0 | 0 |
19/03/2013 |
1.97
|
832,900 | 1.97 | 1.97 | 1.91 | 5,000 | 0 | 0.0 |
18/03/2013 |
1.97
|
1,453,100 | 2.08 | 2.08 | 1.94 | 0 | 10,000 | -0.1 |
15/03/2013 |
2.08
|
2,172,100 | 1.97 | 2.08 | 2.00 | 0 | 0 | 0 |
14/03/2013 |
1.97
|
1,275,100 | 1.97 | 2.00 | 1.94 | 0 | 31,400 | -0.2 |
13/03/2013 |
1.97
|
1,961,900 | 2.06 | 2.08 | 1.94 | 0 | 5,700 | -0.0 |
12/03/2013 |
2.06
|
1,892,800 | 2.06 | 2.08 | 1.94 | 3,000 | 0 | 0.0 |
11/03/2013 |
2.06
|
2,415,400 | 1.91 | 2.08 | 1.88 | 0 | 0 | 0 |
08/03/2013 |
1.91
|
1,284,200 | 1.82 | 1.94 | 1.82 | 100 | 0 | 0.0 |
07/03/2013 |
1.82
|
1,687,200 | 1.85 | 1.91 | 1.77 | 0 | 0 | 0 |
06/03/2013 |
1.85
|
2,065,800 | 1.71 | 1.85 | 1.71 | 100 | 0 | 0.0 |
05/03/2013 |
1.71
|
1,864,000 | 1.82 | 1.85 | 1.71 | 6,000 | 0 | 0.0 |
04/03/2013 |
1.82
|
2,247,100 | 2.06 | 2.06 | 1.82 | 0 | 5,000 | -0.0 |
01/03/2013 |
2.06
|
1,712,100 | 2.03 | 2.08 | 2.03 | 0 | 0 | 0 |
28/02/2013 |
2.03
|
1,681,400 | 2.03 | 2.11 | 2.03 | 5,000 | 5,000 | 0 |
27/02/2013 |
2.03
|
2,083,700 | 2.00 | 2.06 | 1.91 | 0 | 0 | 0 |
26/02/2013 |
2.00
|
2,710,300 | 2.20 | 2.20 | 2.00 | 0 | 0 | 0 |
25/02/2013 |
2.20
|
1,646,300 | 2.17 | 2.26 | 2.17 | 5,000 | 0 | 0.0 |
22/02/2013 |
2.17
|
3,573,300 | 2.14 | 2.29 | 2.00 | 5,400 | 4,000 | 0.0 |
21/02/2013 |
2.14
|
3,612,300 | 2.37 | 2.40 | 2.14 | 0 | 0 | 0 |
20/02/2013 |
2.37
|
1,898,000 | 2.26 | 2.40 | 2.23 | 5,000 | 0 | 0.0 |
19/02/2013 |
2.26
|
3,002,300 | 2.37 | 2.37 | 2.26 | 0 | 0 | 0 |
18/02/2013 |
2.37
|
1,631,200 | 2.32 | 2.43 | 2.29 | 0 | 0 | 0 |
08/02/2013 |
2.32
|
1,340,400 | 2.29 | 2.34 | 2.20 | 0 | 0 | 0 |
07/02/2013 |
2.29
|
1,752,900 | 2.20 | 2.29 | 2.20 | 0 | 0 | 0 |
06/02/2013 |
2.20
|
2,340,800 | 2.03 | 2.20 | 2.03 | 6,100 | 0 | 0.0 |
05/02/2013 |
2.03
|
1,165,500 | 2.06 | 2.08 | 2.03 | 0 | 0 | 0 |