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) |
-1.40 | -6.39% | 4,400 | 0 | 0 |
20
21.90
20.50
|
2 tháng
(2024-07-22) |
-0.40 | -1.91% | 13,100 | 0 | 0 |
20
21.90
20.50
|
3 tháng
(2024-06-21) |
0.70 | 3.54% | 28,300 | -1,000 | -0.0 |
19.70
23.20
20.50
|
6 tháng
(2024-03-25) |
1.90 | 10.22% | 122,000 | -1,000 | -0.0 |
18
23.20
20.50
|
12 tháng
(2023-09-25) |
3.61 | 21.35% | 223,600 | -14,377 | -0.3 |
15.87
23.20
20.50
|
24 tháng
(2022-09-30) |
1.51 | 7.97% | 406,982 | -14,377 | -0.3 |
12.57
23.20
20.50
|
36 tháng
(2021-10-05) |
1.38 | 7.20% | 509,196 | -15,427 | -0.3 |
12.57
23.35
20.50
|
60 tháng
(2019-10-16) |
11.49 | 127.51% | 1,492,271 | -209,697 | -3.1 |
5.92
23.35
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2013 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
31/01/2013 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
30/01/2013 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
29/01/2013 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
28/01/2013 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
25/01/2013 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
24/01/2013 |
2.44
|
1,000 | 2.46 | 2.46 | 2.39 | 0 | 0 | 0 |
23/01/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
22/01/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
21/01/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
18/01/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
17/01/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
16/01/2013 |
2.46
|
200 | 2.46 | 2.46 | 2.46 | 200 | 0 | 0.0 |
15/01/2013 |
2.46
|
400 | 2.25 | 2.46 | 2.08 | 0 | 300 | -0.0 |
14/01/2013 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 |
11/01/2013 |
2.25
|
100 | 2.39 | 2.39 | 2.25 | 0 | 0 | 0 |
10/01/2013 |
2.39
|
600 | 2.56 | 2.56 | 2.39 | 0 | 0 | 0 |
09/01/2013 |
2.56
|
1,200 | 2.41 | 2.56 | 2.44 | 0 | 0 | 0 |
08/01/2013 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
07/01/2013 |
2.41
|
500 | 2.31 | 2.41 | 2.31 | 0 | 0 | 0 |
04/01/2013 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
03/01/2013 |
2.31
|
400 | 2.17 | 2.31 | 2.31 | 100 | 0 | 0.0 |
02/01/2013 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 |
28/12/2012 |
2.17
|
600 | 2.17 | 2.17 | 2.17 | 600 | 0 | 0.0 |
27/12/2012 |
2.17
|
4,000 | 2.15 | 2.17 | 2.15 | 3,500 | 0 | 0.0 |
26/12/2012 |
2.15
|
4,100 | 2.31 | 2.31 | 2.15 | 0 | 0 | 0 |
25/12/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
24/12/2012 |
2.31
|
100 | 2.22 | 2.31 | 2.31 | 0 | 0 | 0 |
21/12/2012 |
2.22
|
100 | 2.13 | 2.22 | 2.22 | 100 | 0 | 0.0 |
20/12/2012 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 |
19/12/2012 |
2.13
|
0 | 2.17 | 2.13 | 2.13 | 0 | 0 | 0 |
18/12/2012 |
2.17
|
2,900 | 2.12 | 2.17 | 2.12 | 2,700 | 0 | 0.0 |
17/12/2012 |
2.12
|
100 | 1.98 | 2.12 | 2.12 | 0 | 0 | 0 |
14/12/2012 |
1.98
|
100 | 1.86 | 1.98 | 1.98 | 0 | 0 | 0 |
13/12/2012 |
1.86
|
500 | 1.89 | 1.89 | 1.86 | 0 | 0 | 0 |
12/12/2012 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 |
11/12/2012 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 |
10/12/2012 |
1.89
|
500 | 1.82 | 1.89 | 1.84 | 0 | 0 | 0 |
07/12/2012 |
1.82
|
100 | 1.89 | 1.89 | 1.82 | 0 | 100 | -0.0 |
06/12/2012 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 |
05/12/2012 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 |
04/12/2012 |
1.89
|
1,500 | 1.98 | 1.98 | 1.89 | 0 | 0 | 0 |
03/12/2012 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |
30/11/2012 |
1.98
|
1,500 | 2.06 | 2.06 | 1.98 | 0 | 0 | 0 |
29/11/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 |
28/11/2012 |
2.06
|
100 | 2.12 | 2.12 | 2.06 | 0 | 100 | -0.0 |
27/11/2012 |
2.12
|
2,500 | 2.15 | 2.17 | 2.12 | 0 | 0 | 0 |
26/11/2012 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
23/11/2012 |
2.15
|
400 | 2.25 | 2.37 | 2.15 | 0 | 0 | 0 |
22/11/2012 |
2.25
|
100 | 2.13 | 2.25 | 2.25 | 0 | 0 | 0 |
21/11/2012 |
2.13
|
100 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 |
20/11/2012 |
2.13
|
100 | 2.00 | 2.13 | 2.13 | 0 | 0 | 0 |
19/11/2012 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 |
16/11/2012 |
2.00
|
1,100 | 2.13 | 2.13 | 2.00 | 0 | 0 | 0 |
15/11/2012 |
2.13
|
6,100 | 2.01 | 2.13 | 2.10 | 6,000 | 0 | 0.1 |
14/11/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 |
13/11/2012 |
2.01
|
3,300 | 1.91 | 2.01 | 1.89 | 3,100 | 0 | 0.0 |
12/11/2012 |
1.91
|
200 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 |
09/11/2012 |
1.91
|
700 | 1.88 | 1.91 | 1.81 | 0 | 0 | 0 |
08/11/2012 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 |
07/11/2012 |
1.88
|
2,100 | 1.84 | 1.88 | 1.72 | 0 | 0 | 0 |
06/11/2012 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 |
05/11/2012 |
1.84
|
200 | 1.75 | 1.88 | 1.84 | 0 | 0 | 0 |
02/11/2012 |
1.75
|
400 | 1.79 | 1.89 | 1.75 | 0 | 0 | 0 |
01/11/2012 |
1.79
|
3,200 | 1.74 | 1.79 | 1.70 | 3,000 | 0 | 0.0 |
31/10/2012 |
1.74
|
2,000 | 1.86 | 1.86 | 1.74 | 1,800 | 0 | 0.0 |
30/10/2012 |
1.86
|
100 | 1.74 | 1.86 | 1.86 | 0 | 0 | 0 |
29/10/2012 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 |
26/10/2012 |
1.74
|
0 | 1.79 | 1.74 | 1.74 | 0 | 0 | 0 |
25/10/2012 |
1.79
|
7,400 | 1.69 | 1.79 | 1.67 | 3,600 | 0 | 0.0 |
24/10/2012 |
1.69
|
100 | 1.65 | 1.69 | 1.69 | 0 | 0 | 0 |
23/10/2012 |
1.65
|
0 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 |
22/10/2012 |
1.65
|
3,000 | 1.63 | 1.65 | 1.65 | 0 | 0 | 0 |
19/10/2012 |
1.63
|
1,000 | 1.53 | 1.63 | 1.63 | 0 | 0 | 0 |
18/10/2012 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 |
17/10/2012 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 |
16/10/2012 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 |
15/10/2012 |
1.53
|
100 | 1.62 | 1.62 | 1.53 | 0 | 0 | 0 |
12/10/2012 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
11/10/2012 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
10/10/2012 |
1.62
|
2,300 | 1.62 | 1.62 | 1.62 | 2,300 | 0 | 0.0 |
09/10/2012 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
08/10/2012 |
1.62
|
1,600 | 1.65 | 1.65 | 1.62 | 1,600 | 0 | 0.0 |
05/10/2012 |
1.65
|
0 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 |
04/10/2012 |
1.65
|
0 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 |
03/10/2012 |
1.65
|
1,500 | 1.58 | 1.65 | 1.65 | 0 | 0 | 0 |
02/10/2012 |
1.58
|
0 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
01/10/2012 |
1.58
|
0 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
28/09/2012 |
1.58
|
0 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
27/09/2012 |
1.58
|
500 | 1.58 | 1.58 | 1.58 | 500 | 0 | 0.0 |
26/09/2012 |
1.58
|
0 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
25/09/2012 |
1.58
|
0 | 1.57 | 1.58 | 1.58 | 0 | 0 | 0 |
24/09/2012 |
1.57
|
2,500 | 1.55 | 1.62 | 1.57 | 0 | 0 | 0 |
21/09/2012 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 |
20/09/2012 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 |
19/09/2012 |
1.55
|
2,700 | 1.55 | 1.58 | 1.55 | 2,200 | 0 | 0.0 |
18/09/2012 |
1.55
|
3,300 | 1.60 | 1.60 | 1.55 | 2,800 | 0 | 0.0 |
17/09/2012 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
14/09/2012 |
1.60
|
500 | 1.69 | 1.69 | 1.60 | 500 | 0 | 0.0 |
13/09/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |