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) |
-0.40 | -4.20% | 20,143,500 | -415,661 | -3.9 |
8.95
9.54
9.13
|
2 tháng
(2024-07-22) |
-0.47 | -4.90% | 37,489,700 | -245,341 | -2.3 |
8.60
9.81
9.13
|
3 tháng
(2024-06-21) |
-1.32 | -12.67% | 72,825,900 | -1,952,678 | -19.8 |
8.60
10.50
9.13
|
6 tháng
(2024-03-25) |
-1.78 | -16.31% | 314,184,400 | -297,443 | 1.2 |
8.60
12.14
9.13
|
12 tháng
(2023-09-25) |
-0.37 | -3.89% | 638,748,300 | 8,232,369 | 94.7 |
7.27
12.14
9.13
|
24 tháng
(2022-09-30) |
-2.90 | -24.13% | 1,679,573,600 | 8,166,750 | 96.3 |
5.99
12.14
9.13
|
36 tháng
(2021-10-05) |
-0.53 | -5.51% | 2,863,896,400 | 10,578,254 | 139.6 |
5.99
20.90
9.13
|
60 tháng
(2019-10-16) |
4.62 | 102.61% | 4,405,216,820 | 10,131,494 | 104.5 |
2.13
20.90
9.13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
2.94
|
1,070,980 | 2.82 | 2.98 | 2.82 | 0 | 1,000 | -0.0 |
29/01/2013 |
2.82
|
795,430 | 2.82 | 2.88 | 2.79 | 0 | 1,000 | -0.0 |
28/01/2013 |
2.82
|
993,390 | 2.88 | 2.94 | 2.82 | 2,000 | 1,000 | 0.0 |
25/01/2013 |
2.88
|
954,070 | 2.82 | 2.91 | 2.79 | 0 | 1,000 | -0.0 |
24/01/2013 |
2.82
|
612,690 | 2.72 | 2.82 | 2.72 | 0 | 1,000 | -0.0 |
23/01/2013 |
2.72
|
600,440 | 2.75 | 2.82 | 2.69 | 0 | 1,000 | -0.0 |
22/01/2013 |
2.75
|
1,881,250 | 2.91 | 2.91 | 2.72 | 4,000 | 1,000 | 0.0 |
21/01/2013 |
2.91
|
640,880 | 2.98 | 3.01 | 2.88 | 0 | 1,000 | -0.0 |
18/01/2013 |
2.98
|
896,380 | 3.07 | 3.10 | 2.94 | 5,000 | 1,000 | 0.0 |
17/01/2013 |
3.07
|
2,735,590 | 3.01 | 3.20 | 3.07 | 0 | 6,000 | -0.1 |
16/01/2013 |
3.01
|
1,686,460 | 2.82 | 3.01 | 2.85 | 0 | 0 | 0 |
15/01/2013 |
2.82
|
1,125,650 | 2.75 | 2.88 | 2.75 | 20,000 | 1,000 | 0.2 |
14/01/2013 |
2.75
|
728,040 | 2.79 | 2.79 | 2.69 | 0 | 2,000 | -0.0 |
11/01/2013 |
2.79
|
919,410 | 2.75 | 2.82 | 2.72 | 0 | 2,000 | -0.0 |
10/01/2013 |
2.75
|
777,200 | 2.75 | 2.82 | 2.69 | 0 | 2,000 | -0.0 |
09/01/2013 |
2.75
|
1,767,140 | 2.85 | 2.98 | 2.75 | 5,000 | 1,000 | 0.0 |
08/01/2013 |
2.85
|
912,900 | 2.82 | 2.91 | 2.79 | 0 | 0 | 0 |
07/01/2013 |
2.82
|
1,451,300 | 2.85 | 2.91 | 2.82 | 0 | 0 | 0 |
04/01/2013 |
2.85
|
927,880 | 2.82 | 2.91 | 2.79 | 0 | 0 | 0 |
03/01/2013 |
2.82
|
1,073,300 | 2.88 | 2.94 | 2.79 | 0 | 0 | 0 |
02/01/2013 |
2.88
|
1,621,460 | 2.75 | 2.88 | 2.79 | 0 | 0 | 0 |
28/12/2012 |
2.75
|
529,550 | 2.75 | 2.79 | 2.72 | 0 | 0 | 0 |
27/12/2012 |
2.75
|
1,386,190 | 2.72 | 2.85 | 2.72 | 0 | 0 | 0 |
26/12/2012 |
2.72
|
1,003,130 | 2.66 | 2.75 | 2.66 | 0 | 0 | 0 |
25/12/2012 |
2.66
|
450,210 | 2.69 | 2.69 | 2.63 | 0 | 0 | 0 |
24/12/2012 |
2.69
|
451,610 | 2.66 | 2.69 | 2.63 | 0 | 0 | 0 |
21/12/2012 |
2.66
|
421,930 | 2.69 | 2.69 | 2.63 | 0 | 0 | 0 |
20/12/2012 |
2.69
|
569,220 | 2.75 | 2.82 | 2.69 | 0 | 0 | 0 |
19/12/2012 |
2.75
|
1,138,960 | 2.63 | 2.75 | 2.66 | 0 | 0 | 0 |
18/12/2012 |
2.63
|
458,470 | 2.66 | 2.69 | 2.56 | 0 | 0 | 0 |
17/12/2012 |
2.66
|
387,110 | 2.63 | 2.72 | 2.63 | 0 | 0 | 0 |
14/12/2012 |
2.63
|
763,450 | 2.69 | 2.72 | 2.63 | 0 | 0 | 0 |
13/12/2012 |
2.69
|
602,930 | 2.79 | 2.79 | 2.69 | 0 | 0 | 0 |
12/12/2012 |
2.79
|
764,400 | 2.69 | 2.82 | 2.66 | 0 | 0 | 0 |
11/12/2012 |
2.69
|
1,230,190 | 2.66 | 2.79 | 2.66 | 310 | 0 | 0.0 |
10/12/2012 |
2.66
|
970,430 | 2.53 | 2.66 | 2.53 | 0 | 0 | 0 |
07/12/2012 |
2.53
|
358,590 | 2.53 | 2.60 | 2.53 | 0 | 0 | 0 |
06/12/2012 |
2.53
|
310,350 | 2.53 | 2.53 | 2.50 | 0 | 0 | 0 |
05/12/2012 |
2.53
|
405,820 | 2.53 | 2.60 | 2.50 | 0 | 0 | 0 |
04/12/2012 |
2.53
|
361,540 | 2.47 | 2.53 | 2.50 | 0 | 0 | 0 |
03/12/2012 |
2.47
|
65,720 | 2.47 | 2.47 | 2.44 | 0 | 0 | 0 |
30/11/2012 |
2.47
|
242,020 | 2.47 | 2.50 | 2.41 | 0 | 0 | 0 |
29/11/2012 |
2.47
|
230,590 | 2.47 | 2.50 | 2.47 | 0 | 0 | 0 |
28/11/2012 |
2.47
|
202,740 | 2.47 | 2.50 | 2.44 | 0 | 0 | 0 |
27/11/2012 |
2.47
|
186,640 | 2.47 | 2.50 | 2.47 | 0 | 0 | 0 |
26/11/2012 |
2.47
|
307,260 | 2.50 | 2.50 | 2.44 | 0 | 0 | 0 |
23/11/2012 |
2.50
|
187,490 | 2.53 | 2.53 | 2.50 | 0 | 0 | 0 |
22/11/2012 |
2.53
|
267,800 | 2.50 | 2.56 | 2.50 | 0 | 0 | 0 |
21/11/2012 |
2.50
|
199,100 | 2.53 | 2.53 | 2.50 | 0 | 0 | 0 |
20/11/2012 |
2.53
|
444,980 | 2.47 | 2.56 | 2.44 | 0 | 0 | 0 |
19/11/2012 |
2.47
|
260,850 | 2.53 | 2.56 | 2.47 | 0 | 0 | 0 |
16/11/2012 |
2.53
|
189,560 | 2.50 | 2.56 | 2.47 | 0 | 0 | 0 |
15/11/2012 |
2.50
|
401,000 | 2.56 | 2.56 | 2.50 | 0 | 0 | 0 |
14/11/2012 |
2.56
|
556,490 | 2.56 | 2.66 | 2.53 | 0 | 0 | 0 |
13/11/2012 |
2.56
|
530,360 | 2.56 | 2.66 | 2.53 | 0 | 0 | 0 |
12/11/2012 |
2.56
|
827,930 | 2.47 | 2.56 | 2.47 | 0 | 0 | 0 |
09/11/2012 |
2.47
|
393,550 | 2.44 | 2.47 | 2.41 | 0 | 0 | 0 |
08/11/2012 |
2.44
|
177,870 | 2.47 | 2.47 | 2.41 | 0 | 0 | 0 |
07/11/2012 |
2.47
|
698,420 | 2.41 | 2.50 | 2.47 | 0 | 0 | 0 |
06/11/2012 |
2.41
|
503,420 | 2.31 | 2.41 | 2.34 | 0 | 0 | 0 |
05/11/2012 |
2.31
|
656,530 | 2.41 | 2.41 | 2.31 | 0 | 0 | 0 |
02/11/2012 |
2.41
|
906,870 | 2.53 | 2.53 | 2.41 | 0 | 0 | 0 |
01/11/2012 |
2.53
|
128,610 | 2.53 | 2.60 | 2.53 | 0 | 0 | 0 |
31/10/2012 |
2.53
|
222,920 | 2.60 | 2.60 | 2.53 | 0 | 0 | 0 |
30/10/2012 |
2.60
|
137,510 | 2.56 | 2.60 | 2.56 | 0 | 0 | 0 |
29/10/2012 |
2.56
|
122,210 | 2.56 | 2.60 | 2.56 | 0 | 0 | 0 |
26/10/2012 |
2.56
|
238,840 | 2.56 | 2.63 | 2.56 | 0 | 0 | 0 |
25/10/2012 |
2.56
|
382,510 | 2.60 | 2.60 | 2.53 | 10 | 10 | 0 |
24/10/2012 |
2.60
|
227,890 | 2.66 | 2.69 | 2.60 | 0 | 0 | 0 |
23/10/2012 |
2.66
|
185,850 | 2.63 | 2.66 | 2.63 | 0 | 0 | 0 |
22/10/2012 |
2.63
|
408,270 | 2.69 | 2.69 | 2.60 | 0 | 0 | 0 |
19/10/2012 |
2.69
|
640,290 | 2.79 | 2.79 | 2.66 | 0 | 0 | 0 |
18/10/2012 |
2.79
|
407,120 | 2.75 | 2.82 | 2.72 | 0 | 0 | 0 |
17/10/2012 |
2.75
|
656,270 | 2.82 | 2.82 | 2.72 | 0 | 0 | 0 |
16/10/2012 |
2.82
|
414,440 | 2.69 | 2.82 | 2.69 | 0 | 0 | 0 |
15/10/2012 |
2.69
|
302,100 | 2.75 | 2.75 | 2.63 | 0 | 0 | 0 |
12/10/2012 |
2.75
|
471,620 | 2.79 | 2.82 | 2.69 | 0 | 0 | 0 |
11/10/2012 |
2.79
|
579,190 | 2.82 | 2.94 | 2.79 | 0 | 0 | 0 |
10/10/2012 |
2.82
|
503,550 | 2.75 | 2.82 | 2.69 | 0 | 0 | 0 |
09/10/2012 |
2.75
|
869,020 | 2.69 | 2.82 | 2.72 | 0 | 0 | 0 |
08/10/2012 |
2.69
|
720,030 | 2.56 | 2.69 | 2.56 | 0 | 0 | 0 |
05/10/2012 |
2.56
|
315,430 | 2.60 | 2.63 | 2.53 | 0 | 0 | 0 |
04/10/2012 |
2.60
|
366,060 | 2.66 | 2.66 | 2.53 | 0 | 0 | 0 |
03/10/2012 |
2.66
|
204,280 | 2.60 | 2.69 | 2.56 | 0 | 0 | 0 |
02/10/2012 |
2.60
|
353,560 | 2.60 | 2.63 | 2.53 | 0 | 0 | 0 |
01/10/2012 |
2.60
|
508,150 | 2.72 | 2.72 | 2.60 | 0 | 0 | 0 |
28/09/2012 |
2.72
|
433,700 | 2.72 | 2.79 | 2.66 | 0 | 0 | 0 |
27/09/2012 |
2.72
|
278,220 | 2.79 | 2.79 | 2.69 | 0 | 0 | 0 |
26/09/2012 |
2.79
|
314,320 | 2.69 | 2.79 | 2.69 | 0 | 0 | 0 |
25/09/2012 |
2.69
|
458,680 | 2.75 | 2.79 | 2.69 | 0 | 0 | 0 |
24/09/2012 |
2.75
|
463,920 | 2.88 | 2.88 | 2.75 | 0 | 0 | 0 |
21/09/2012 |
2.88
|
459,600 | 2.85 | 2.91 | 2.82 | 0 | 2,000 | -0.0 |
20/09/2012 |
2.85
|
613,570 | 2.85 | 2.85 | 2.72 | 0 | 0 | 0 |
19/09/2012 |
2.85
|
926,880 | 2.72 | 2.85 | 2.66 | 0 | 0 | 0 |
18/09/2012 |
2.72
|
1,004,920 | 2.79 | 2.85 | 2.66 | 0 | 0 | 0 |
17/09/2012 |
2.79
|
1,384,220 | 2.72 | 2.85 | 2.79 | 2,000 | 0 | 0.0 |
14/09/2012 |
2.72
|
138,940 | 2.60 | 2.72 | 2.72 | 0 | 0 | 0 |
13/09/2012 |
2.60
|
509,610 | 2.50 | 2.60 | 2.44 | 0 | 0 | 0 |
12/09/2012 |
2.50
|
499,610 | 2.60 | 2.69 | 2.50 | 0 | 0 | 0 |
11/09/2012 |
2.60
|
1,086,950 | 2.72 | 2.72 | 2.60 | 0 | 0 | 0 |