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) |
0.75 | 3.90% | 4,600 | 256 | 0.0 |
19.20
20
20
|
2 tháng
(2024-07-22) |
1.40 | 7.53% | 16,600 | 356 | 0.0 |
18
20
20
|
3 tháng
(2024-06-21) |
1.50 | 8.11% | 18,800 | 656 | 0.0 |
18
20
20
|
6 tháng
(2024-03-25) |
2.22 | 12.49% | 145,000 | -2,944 | -0.1 |
16.39
20
20
|
12 tháng
(2023-09-25) |
4.43 | 28.46% | 310,800 | 18,956 | 0.3 |
15.57
20
20
|
24 tháng
(2022-09-30) |
3.36 | 20.21% | 631,600 | 32,456 | 0.8 |
11.36
20
20
|
36 tháng
(2021-10-05) |
6.22 | 45.15% | 1,190,400 | 28,456 | 2.4 |
11.36
21.06
20
|
60 tháng
(2019-10-16) |
5.17 | 34.90% | 2,712,110 | 54,316 | 3.0 |
10.59
21.06
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/06/2013 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |
25/06/2013 |
1.98
|
40 | 2.01 | 2.01 | 1.98 | 0 | 0 | 0 |
24/06/2013 |
2.01
|
470 | 2.08 | 2.08 | 1.98 | 0 | 0 | 0 |
21/06/2013 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
20/06/2013 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
19/06/2013 |
2.08
|
220 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
18/06/2013 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
17/06/2013 |
2.08
|
370 | 2.08 | 2.12 | 2.08 | 0 | 0 | 0 |
14/06/2013 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
13/06/2013 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
12/06/2013 |
2.08
|
500 | 2.22 | 2.22 | 2.08 | 0 | 0 | 0 |
11/06/2013 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 |
10/06/2013 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 |
07/06/2013 |
2.22
|
10 | 2.25 | 2.25 | 2.22 | 0 | 0 | 0 |
06/06/2013 |
2.25
|
500 | 2.22 | 2.25 | 2.25 | 0 | 0 | 0 |
05/06/2013 |
2.22
|
10 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 |
04/06/2013 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 |
03/06/2013 |
2.22
|
230 | 2.08 | 2.22 | 2.22 | 0 | 0 | 0 |
31/05/2013 |
2.08
|
10 | 2.08 | 2.08 | 2.08 | 10 | 0 | 0.0 |
30/05/2013 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
29/05/2013 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
28/05/2013 |
2.08
|
110 | 2.22 | 2.22 | 2.08 | 0 | 0 | 0 |
27/05/2013 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 |
24/05/2013 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 |
23/05/2013 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 |
22/05/2013 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 |
21/05/2013 |
2.22
|
900 | 2.25 | 2.25 | 2.12 | 0 | 0 | 0 |
20/05/2013 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 |
17/05/2013 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 |
16/05/2013 |
2.25
|
520 | 2.18 | 2.25 | 2.05 | 0 | 0 | 0 |
15/05/2013 |
2.18
|
20 | 2.05 | 2.18 | 2.18 | 0 | 0 | 0 |
14/05/2013 |
2.05
|
30 | 2.18 | 2.32 | 2.05 | 0 | 0 | 0 |
13/05/2013 |
2.18
|
2,830 | 2.22 | 2.22 | 2.08 | 1,050 | 0 | 0.0 |
10/05/2013 |
2.22
|
1,280 | 2.36 | 2.36 | 2.22 | 0 | 0 | 0 |
09/05/2013 |
2.36
|
470 | 2.53 | 2.53 | 2.36 | 0 | 0 | 0 |
08/05/2013 |
2.53
|
470 | 2.39 | 2.53 | 2.25 | 0 | 0 | 0 |
07/05/2013 |
2.39
|
10 | 2.25 | 2.39 | 2.39 | 0 | 0 | 0 |
06/05/2013 |
2.25
|
2,460 | 2.39 | 2.39 | 2.25 | 0 | 0 | 0 |
03/05/2013 |
2.39
|
50 | 2.56 | 2.56 | 2.39 | 0 | 0 | 0 |
02/05/2013 |
2.56
|
11,010 | 2.56 | 2.56 | 2.39 | 5,000 | 0 | 0.0 |
26/04/2013 |
2.56
|
500 | 2.42 | 2.56 | 2.56 | 0 | 0 | 0 |
25/04/2013 |
2.42
|
350 | 2.59 | 2.59 | 2.42 | 0 | 0 | 0 |
24/04/2013 |
2.59
|
150 | 2.76 | 2.76 | 2.59 | 0 | 0 | 0 |
23/04/2013 |
2.76
|
30 | 2.80 | 2.80 | 2.76 | 0 | 0 | 0 |
22/04/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
18/04/2013 |
2.80
|
20 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
17/04/2013 |
2.80
|
20 | 2.80 | 2.80 | 2.63 | 0 | 0 | 0 |
16/04/2013 |
2.80
|
10 | 2.63 | 2.80 | 2.80 | 0 | 0 | 0 |
15/04/2013 |
2.63
|
30 | 2.63 | 2.63 | 2.46 | 0 | 0 | 0 |
12/04/2013 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
11/04/2013 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
10/04/2013 |
2.63
|
20 | 2.66 | 2.66 | 2.49 | 0 | 0 | 0 |
09/04/2013 |
2.66
|
20 | 2.73 | 2.73 | 2.56 | 0 | 0 | 0 |
08/04/2013 |
2.73
|
3,720 | 2.56 | 2.73 | 2.39 | 0 | 0 | 0 |
05/04/2013 |
2.56
|
40 | 2.59 | 2.59 | 2.42 | 0 | 0 | 0 |
04/04/2013 |
2.59
|
10 | 2.76 | 2.76 | 2.59 | 0 | 0 | 0 |
03/04/2013 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
02/04/2013 |
2.76
|
30 | 2.63 | 2.76 | 2.76 | 0 | 0 | 0 |
01/04/2013 |
2.63
|
100 | 2.80 | 2.80 | 2.63 | 0 | 0 | 0 |
29/03/2013 |
2.80
|
10 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
28/03/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
27/03/2013 |
2.80
|
30 | 2.80 | 2.80 | 2.63 | 0 | 0 | 0 |
26/03/2013 |
2.80
|
10 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
25/03/2013 |
2.70
|
120 | 2.53 | 2.70 | 2.39 | 0 | 0 | 0 |
22/03/2013 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
21/03/2013 |
2.53
|
10 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
20/03/2013 |
2.53
|
1,010 | 2.39 | 2.53 | 2.39 | 0 | 0 | 0 |
19/03/2013 |
2.39
|
130 | 2.36 | 2.39 | 2.36 | 0 | 0 | 0 |
18/03/2013 |
2.36
|
10 | 2.53 | 2.53 | 2.36 | 0 | 0 | 0 |
15/03/2013 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
14/03/2013 |
2.53
|
580 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
13/03/2013 |
2.53
|
50 | 2.39 | 2.53 | 2.53 | 0 | 0 | 0 |
12/03/2013 |
2.39
|
2,840 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
11/03/2013 |
2.39
|
10 | 2.25 | 2.39 | 2.39 | 0 | 0 | 0 |
08/03/2013 |
2.25
|
90 | 2.32 | 2.46 | 2.25 | 0 | 0 | 0 |
07/03/2013 |
2.32
|
20 | 2.49 | 2.66 | 2.32 | 0 | 0 | 0 |
06/03/2013 |
2.49
|
20 | 2.63 | 2.76 | 2.49 | 0 | 0 | 0 |
05/03/2013 |
2.63
|
120 | 2.49 | 2.63 | 2.32 | 0 | 0 | 0 |
04/03/2013 |
2.49
|
10 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
01/03/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
28/02/2013 |
2.49
|
20 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
27/02/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
26/02/2013 |
2.49
|
3,100 | 2.36 | 2.49 | 2.49 | 0 | 0 | 0 |
25/02/2013 |
2.36
|
8,810 | 2.49 | 2.66 | 2.36 | 8,500 | 0 | 0.1 |
22/02/2013 |
2.49
|
280 | 2.66 | 2.66 | 2.49 | 0 | 0 | 0 |
21/02/2013 |
2.66
|
910 | 2.49 | 2.66 | 2.49 | 0 | 0 | 0 |
20/02/2013 |
2.49
|
410 | 2.36 | 2.49 | 2.49 | 0 | 0 | 0 |
19/02/2013 |
2.36
|
10 | 2.39 | 2.39 | 2.36 | 0 | 0 | 0 |
18/02/2013 |
2.39
|
4,810 | 2.46 | 2.63 | 2.39 | 2,800 | 0 | 0.0 |
08/02/2013 |
2.46
|
2,120 | 2.32 | 2.46 | 2.32 | 0 | 2,000 | -0.0 |
07/02/2013 |
2.32
|
10 | 2.49 | 2.49 | 2.32 | 0 | 0 | 0 |
06/02/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
05/02/2013 |
2.49
|
630 | 2.49 | 2.49 | 2.49 | 0 | 630 | -0.0 |
04/02/2013 |
2.49
|
910 | 2.49 | 2.49 | 2.32 | 0 | 60 | -0.0 |
01/02/2013 |
2.49
|
120 | 2.39 | 2.53 | 2.29 | 0 | 0 | 0 |
31/01/2013 |
2.39
|
2,800 | 2.25 | 2.39 | 2.39 | 0 | 0 | 0 |
30/01/2013 |
2.25
|
270 | 2.39 | 2.53 | 2.25 | 0 | 0 | 0 |
29/01/2013 |
2.39
|
990 | 2.25 | 2.39 | 2.39 | 0 | 0 | 0 |
28/01/2013 |
2.25
|
550 | 2.12 | 2.25 | 2.01 | 0 | 0 | 0 |
25/01/2013 |
2.12
|
430 | 2.25 | 2.39 | 2.12 | 210 | 0 | 0.0 |