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) |
-0.30 | -16.67% | 11,884,900 | -192,400 | -0.3 |
1.50
1.80
1.50
|
2 tháng
(2024-07-22) |
-0.40 | -21.05% | 37,681,000 | -20,200 | -0.0 |
1.50
2
1.50
|
3 tháng
(2024-06-24) |
-0.60 | -28.57% | 45,655,900 | -44,701 | -0.1 |
1.50
2.10
1.50
|
6 tháng
(2024-03-25) |
-1.10 | -42.31% | 102,519,300 | -90,596 | -0.2 |
1.50
2.80
1.50
|
12 tháng
(2023-09-26) |
-1.40 | -48.28% | 252,857,400 | 99,758 | 0.5 |
1.50
3.10
1.50
|
24 tháng
(2022-10-03) |
-1.40 | -48.28% | 818,110,385 | 250,500 | 0.7 |
1.20
3.90
1.50
|
36 tháng
(2021-10-06) |
-1.90 | -55.88% | 2,079,949,265 | 289,370 | 1.7 |
1.20
14.10
1.50
|
60 tháng
(2019-10-17) |
0.70 | 87.50% | 2,638,064,756 | 313,720 | 1.9 |
0.50
14.10
1.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2013 |
3.14
|
147,310 | 2.94 | 3.14 | 3.14 | 0 | 0 | 0 |
01/07/2013 |
2.94
|
1,600,200 | 3.14 | 3.14 | 2.94 | 0 | 0 | 0 |
28/06/2013 |
3.14
|
165,020 | 2.94 | 3.14 | 3.14 | 0 | 0 | 0 |
27/06/2013 |
2.94
|
20,150 | 3.07 | 3.07 | 2.94 | 0 | 0 | 0 |
26/06/2013 |
3.07
|
12,010 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
25/06/2013 |
3.07
|
23,500 | 3.20 | 3.20 | 3.07 | 0 | 0 | 0 |
24/06/2013 |
3.20
|
83,300 | 3.07 | 3.20 | 3.20 | 0 | 0 | 0 |
21/06/2013 |
3.07
|
60,500 | 3.20 | 3.20 | 3.07 | 0 | 0 | 0 |
20/06/2013 |
3.20
|
132,000 | 3.07 | 3.20 | 3.20 | 0 | 0 | 0 |
19/06/2013 |
3.07
|
55,010 | 2.87 | 3.07 | 3.07 | 0 | 0 | 0 |
18/06/2013 |
2.87
|
41,700 | 2.74 | 2.87 | 2.87 | 0 | 0 | 0 |
17/06/2013 |
2.74
|
6,720 | 2.61 | 2.74 | 2.74 | 0 | 0 | 0 |
14/06/2013 |
2.61
|
52,610 | 2.81 | 2.81 | 2.61 | 0 | 0 | 0 |
13/06/2013 |
2.81
|
940 | 3.00 | 3.00 | 2.81 | 0 | 0 | 0 |
12/06/2013 |
3.00
|
3,910 | 3.07 | 3.07 | 3.00 | 0 | 0 | 0 |
11/06/2013 |
3.07
|
22,800 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
10/06/2013 |
3.07
|
6,380 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
07/06/2013 |
3.07
|
8,000 | 3.14 | 3.14 | 3.07 | 0 | 0 | 0 |
06/06/2013 |
3.14
|
186,140 | 3.33 | 3.33 | 3.14 | 0 | 0 | 0 |
05/06/2013 |
3.33
|
141,210 | 3.20 | 3.33 | 3.33 | 0 | 0 | 0 |
04/06/2013 |
3.20
|
91,000 | 3.00 | 3.20 | 3.20 | 0 | 0 | 0 |
03/06/2013 |
3.00
|
139,670 | 2.81 | 3.00 | 3.00 | 0 | 0 | 0 |
31/05/2013 |
2.81
|
228,610 | 3.00 | 3.00 | 2.81 | 0 | 0 | 0 |
30/05/2013 |
3.00
|
56,050 | 3.07 | 3.07 | 3.00 | 0 | 0 | 0 |
29/05/2013 |
3.07
|
76,800 | 2.94 | 3.07 | 3.07 | 0 | 0 | 0 |
28/05/2013 |
2.94
|
84,760 | 3.14 | 3.14 | 2.94 | 0 | 0 | 0 |
27/05/2013 |
3.14
|
186,780 | 3.00 | 3.14 | 3.14 | 0 | 0 | 0 |
24/05/2013 |
3.00
|
92,000 | 2.87 | 3.00 | 3.00 | 0 | 0 | 0 |
23/05/2013 |
2.87
|
46,860 | 2.74 | 2.87 | 2.87 | 0 | 0 | 0 |
22/05/2013 |
2.74
|
29,010 | 2.61 | 2.74 | 2.74 | 0 | 0 | 0 |
21/05/2013 |
2.61
|
515,940 | 2.48 | 2.61 | 2.61 | 0 | 0 | 0 |
20/05/2013 |
2.48
|
235,220 | 2.61 | 2.61 | 2.48 | 0 | 0 | 0 |
17/05/2013 |
2.61
|
332,680 | 2.48 | 2.61 | 2.61 | 0 | 0 | 0 |
16/05/2013 |
2.48
|
129,030 | 2.35 | 2.48 | 2.48 | 0 | 1,000 | -0.0 |
15/05/2013 |
2.35
|
414,620 | 2.22 | 2.35 | 2.35 | 0 | 0 | 0 |
14/05/2013 |
2.22
|
125,840 | 2.09 | 2.22 | 2.22 | 0 | 0 | 0 |
13/05/2013 |
2.09
|
94,700 | 2.22 | 2.22 | 2.09 | 0 | 0 | 0 |
10/05/2013 |
2.22
|
65,220 | 2.35 | 2.35 | 2.22 | 0 | 0 | 0 |
09/05/2013 |
2.35
|
110,860 | 2.22 | 2.35 | 2.35 | 0 | 0 | 0 |
08/05/2013 |
2.22
|
95,000 | 2.09 | 2.22 | 2.22 | 0 | 700 | -0.0 |
07/05/2013 |
2.09
|
157,240 | 2.22 | 2.22 | 2.09 | 0 | 0 | 0 |
06/05/2013 |
2.22
|
97,300 | 2.16 | 2.22 | 2.22 | 0 | 0 | 0 |
03/05/2013 |
2.16
|
91,510 | 2.03 | 2.16 | 2.16 | 0 | 0 | 0 |
02/05/2013 |
2.03
|
91,970 | 1.89 | 2.03 | 2.03 | 0 | 0 | 0 |
26/04/2013 |
1.89
|
306,080 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 |
25/04/2013 |
1.89
|
1,017,130 | 2.03 | 2.03 | 1.89 | 0 | 0 | 0 |
24/04/2013 |
2.03
|
784,940 | 2.16 | 2.16 | 2.03 | 0 | 0 | 0 |
23/04/2013 |
2.16
|
1,095,950 | 2.22 | 2.22 | 2.16 | 0 | 0 | 0 |
22/04/2013 |
2.22
|
1,150,020 | 2.35 | 2.35 | 2.22 | 0 | 0 | 0 |
18/04/2013 |
2.35
|
444,590 | 2.48 | 2.48 | 2.35 | 0 | 0 | 0 |
17/04/2013 |
2.48
|
164,340 | 2.61 | 2.61 | 2.48 | 0 | 0 | 0 |
16/04/2013 |
2.61
|
113,420 | 2.74 | 2.74 | 2.61 | 0 | 0 | 0 |
15/04/2013 |
2.74
|
231,760 | 2.61 | 2.74 | 2.74 | 0 | 0 | 0 |
12/04/2013 |
2.61
|
87,780 | 2.48 | 2.61 | 2.61 | 0 | 0 | 0 |
11/04/2013 |
2.48
|
46,090 | 2.68 | 2.68 | 2.48 | 0 | 0 | 0 |
10/04/2013 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
09/04/2013 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
08/04/2013 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
05/04/2013 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
04/04/2013 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
03/04/2013 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
02/04/2013 |
2.68
|
391,140 | 2.87 | 3.00 | 2.68 | 0 | 0 | 0 |
01/04/2013 |
2.87
|
178,340 | 2.74 | 2.87 | 2.74 | 0 | 13,000 | -0.1 |
29/03/2013 |
2.74
|
616,680 | 2.61 | 2.74 | 2.48 | 0 | 0 | 0 |
28/03/2013 |
2.61
|
350,260 | 2.74 | 2.74 | 2.61 | 0 | 0 | 0 |
27/03/2013 |
2.74
|
289,520 | 2.94 | 2.94 | 2.74 | 13,000 | 0 | 0.1 |
26/03/2013 |
2.94
|
33,010 | 3.00 | 3.00 | 2.87 | 0 | 0 | 0 |
25/03/2013 |
3.00
|
98,170 | 3.07 | 3.07 | 2.87 | 0 | 0 | 0 |
22/03/2013 |
3.07
|
217,000 | 3.27 | 3.27 | 3.07 | 0 | 0 | 0 |
21/03/2013 |
3.27
|
332,260 | 3.20 | 3.33 | 3.20 | 0 | 0 | 0 |
20/03/2013 |
3.20
|
235,790 | 3.07 | 3.27 | 3.00 | 0 | 0 | 0 |
19/03/2013 |
3.07
|
411,230 | 3.27 | 3.27 | 3.07 | 0 | 0 | 0 |
18/03/2013 |
3.27
|
899,460 | 3.46 | 3.66 | 3.27 | 0 | 0 | 0 |
15/03/2013 |
3.46
|
197,440 | 3.27 | 3.46 | 3.46 | 0 | 0 | 0 |
14/03/2013 |
3.27
|
216,830 | 3.07 | 3.27 | 3.20 | 0 | 0 | 0 |
13/03/2013 |
3.07
|
745,300 | 2.87 | 3.07 | 3.00 | 0 | 0 | 0 |
12/03/2013 |
2.87
|
347,310 | 2.74 | 2.87 | 2.81 | 0 | 0 | 0 |
11/03/2013 |
2.74
|
317,160 | 2.61 | 2.74 | 2.68 | 0 | 0 | 0 |
08/03/2013 |
2.61
|
353,710 | 2.48 | 2.61 | 2.42 | 0 | 0 | 0 |
07/03/2013 |
2.48
|
100,200 | 2.61 | 2.61 | 2.48 | 0 | 0 | 0 |
06/03/2013 |
2.61
|
77,110 | 2.55 | 2.68 | 2.48 | 0 | 0 | 0 |
05/03/2013 |
2.55
|
770,720 | 2.42 | 2.55 | 2.48 | 80 | 2,250 | -0.0 |
04/03/2013 |
2.42
|
681,180 | 2.48 | 2.61 | 2.42 | 50 | 4,460 | -0.0 |
01/03/2013 |
2.48
|
1,179,960 | 2.48 | 2.61 | 2.48 | 0 | 0 | 0 |
28/02/2013 |
2.48
|
398,870 | 2.35 | 2.48 | 2.42 | 2,050 | 0 | 0.0 |
27/02/2013 |
2.35
|
349,120 | 2.22 | 2.35 | 2.29 | 4,640 | 0 | 0.0 |
26/02/2013 |
2.22
|
735,770 | 2.35 | 2.48 | 2.22 | 0 | 0 | 0 |
25/02/2013 |
2.35
|
766,930 | 2.22 | 2.35 | 2.22 | 0 | 2,500 | -0.0 |
22/02/2013 |
2.22
|
425,970 | 2.35 | 2.42 | 2.22 | 20 | 5,400 | -0.0 |
21/02/2013 |
2.35
|
1,628,020 | 2.48 | 2.48 | 2.35 | 0 | 0 | 0 |
20/02/2013 |
2.48
|
1,333,920 | 2.35 | 2.48 | 2.35 | 0 | 0 | 0 |
19/02/2013 |
2.35
|
311,600 | 2.42 | 2.42 | 2.29 | 0 | 0 | 0 |
18/02/2013 |
2.42
|
297,750 | 2.42 | 2.48 | 2.42 | 2,780 | 0 | 0.0 |
08/02/2013 |
2.42
|
487,930 | 2.35 | 2.42 | 2.29 | 3,120 | 0 | 0.0 |
07/02/2013 |
2.35
|
241,040 | 2.42 | 2.42 | 2.29 | 0 | 0 | 0 |
06/02/2013 |
2.42
|
805,780 | 2.29 | 2.42 | 2.35 | 0 | 2,000 | -0.0 |
05/02/2013 |
2.29
|
481,000 | 2.16 | 2.29 | 2.29 | 0 | 0 | 0 |
04/02/2013 |
2.16
|
587,510 | 2.03 | 2.16 | 2.03 | 0 | 0 | 0 |
01/02/2013 |
2.03
|
114,540 | 2.09 | 2.09 | 2.03 | 0 | 0 | 0 |
31/01/2013 |
2.09
|
194,700 | 2.09 | 2.16 | 2.03 | 0 | 3,090 | -0.0 |