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 | 0% | 0 | 0 | 0 |
1.43
1.43
1.43
|
2 tháng
(2024-07-22) |
-0.62 | -30.24% | 5,953,200 | 3,000 | 0.0 |
1.43
2.05
1.43
|
3 tháng
(2024-06-21) |
-1.06 | -42.57% | 9,324,900 | 4,900 | 0.0 |
1.43
2.49
1.43
|
6 tháng
(2024-03-25) |
-1.73 | -54.75% | 25,014,200 | 350,950 | 1.1 |
1.43
3.18
1.43
|
12 tháng
(2023-09-25) |
-2.35 | -62.17% | 55,576,000 | 359,650 | 1.1 |
1.43
3.88
1.43
|
24 tháng
(2022-09-30) |
-3.97 | -73.52% | 198,084,300 | 272,362 | 0.2 |
1.43
6.06
1.43
|
36 tháng
(2021-10-05) |
-4.69 | -76.63% | 411,697,800 | 151 | -2.4 |
1.43
18.10
1.43
|
60 tháng
(2019-10-16) |
-4.08 | -74.06% | 622,613,860 | -1,710,599 | -12.7 |
1.43
18.10
1.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
6.33
|
22,390 | 6.07 | 6.33 | 6.10 | 0 | 0 | 0 |
29/01/2013 |
6.07
|
69,040 | 6.14 | 6.55 | 6.07 | 0 | 0 | 0 |
28/01/2013 |
6.14
|
101,400 | 5.77 | 6.14 | 6.10 | 0 | 0 | 0 |
25/01/2013 |
5.77
|
224,870 | 5.40 | 5.77 | 5.29 | 0 | 0 | 0 |
24/01/2013 |
5.40
|
41,840 | 5.32 | 5.47 | 5.21 | 0 | 0 | 0 |
23/01/2013 |
5.32
|
47,430 | 5.55 | 5.55 | 5.21 | 0 | 0 | 0 |
22/01/2013 |
5.55
|
53,630 | 5.69 | 5.96 | 5.47 | 0 | 0 | 0 |
21/01/2013 |
5.69
|
70,820 | 5.47 | 5.84 | 5.58 | 0 | 0 | 0 |
18/01/2013 |
5.47
|
83,450 | 5.14 | 5.47 | 5.43 | 0 | 0 | 0 |
17/01/2013 |
5.14
|
31,020 | 4.80 | 5.14 | 5.14 | 0 | 0 | 0 |
16/01/2013 |
4.80
|
87,090 | 4.50 | 4.80 | 4.69 | 0 | 0 | 0 |
15/01/2013 |
4.50
|
153,370 | 4.32 | 4.62 | 4.32 | 0 | 0 | 0 |
14/01/2013 |
4.32
|
27,520 | 4.32 | 4.50 | 4.32 | 0 | 0 | 0 |
11/01/2013 |
4.32
|
9,480 | 4.13 | 4.32 | 4.21 | 0 | 0 | 0 |
10/01/2013 |
4.13
|
14,460 | 3.95 | 4.13 | 3.91 | 0 | 0 | 0 |
09/01/2013 |
3.95
|
22,950 | 3.98 | 4.17 | 3.95 | 0 | 0 | 0 |
08/01/2013 |
3.98
|
4,250 | 3.80 | 3.98 | 3.91 | 0 | 0 | 0 |
07/01/2013 |
3.80
|
15,910 | 3.76 | 3.80 | 3.72 | 0 | 0 | 0 |
04/01/2013 |
3.76
|
5,120 | 3.95 | 3.95 | 3.76 | 0 | 0 | 0 |
03/01/2013 |
3.95
|
10,750 | 4.13 | 4.13 | 3.95 | 0 | 0 | 0 |
02/01/2013 |
4.13
|
6,800 | 4.13 | 4.13 | 3.95 | 0 | 0 | 0 |
28/12/2012 |
4.13
|
4,160 | 4.24 | 4.24 | 4.06 | 0 | 0 | 0 |
27/12/2012 |
4.24
|
8,220 | 4.43 | 4.43 | 4.24 | 0 | 0 | 0 |
26/12/2012 |
4.43
|
6,900 | 4.24 | 4.43 | 4.21 | 0 | 0 | 0 |
25/12/2012 |
4.24
|
570 | 4.32 | 4.32 | 4.24 | 0 | 0 | 0 |
24/12/2012 |
4.32
|
460 | 4.32 | 4.32 | 4.24 | 0 | 0 | 0 |
21/12/2012 |
4.32
|
1,720 | 4.32 | 4.50 | 4.13 | 0 | 0 | 0 |
20/12/2012 |
4.32
|
6,510 | 4.13 | 4.32 | 4.32 | 0 | 0 | 0 |
19/12/2012 |
4.13
|
4,600 | 3.95 | 4.13 | 4.13 | 0 | 0 | 0 |
18/12/2012 |
3.95
|
11,770 | 3.95 | 4.09 | 3.91 | 0 | 0 | 0 |
17/12/2012 |
3.95
|
21,710 | 3.76 | 3.95 | 3.83 | 0 | 0 | 0 |
14/12/2012 |
3.76
|
21,970 | 3.61 | 3.76 | 3.65 | 0 | 0 | 0 |
13/12/2012 |
3.61
|
9,470 | 3.65 | 3.68 | 3.61 | 0 | 0 | 0 |
12/12/2012 |
3.65
|
10,960 | 3.57 | 3.65 | 3.57 | 0 | 0 | 0 |
11/12/2012 |
3.57
|
14,850 | 3.65 | 3.68 | 3.57 | 0 | 0 | 0 |
10/12/2012 |
3.65
|
8,610 | 3.65 | 3.68 | 3.65 | 0 | 0 | 0 |
07/12/2012 |
3.65
|
7,130 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
06/12/2012 |
3.65
|
5,940 | 3.65 | 3.68 | 3.65 | 0 | 0 | 0 |
05/12/2012 |
3.65
|
5,750 | 3.65 | 3.72 | 3.65 | 0 | 0 | 0 |
04/12/2012 |
3.65
|
7,460 | 3.65 | 3.68 | 3.65 | 0 | 0 | 0 |
03/12/2012 |
3.65
|
5,850 | 3.72 | 3.72 | 3.65 | 0 | 0 | 0 |
30/11/2012 |
3.72
|
6,730 | 3.80 | 3.83 | 3.72 | 0 | 0 | 0 |
29/11/2012 |
3.80
|
9,250 | 3.76 | 3.83 | 3.76 | 0 | 0 | 0 |
28/11/2012 |
3.76
|
7,240 | 3.83 | 3.87 | 3.76 | 0 | 0 | 0 |
27/11/2012 |
3.83
|
12,690 | 3.87 | 3.87 | 3.83 | 0 | 0 | 0 |
26/11/2012 |
3.87
|
14,140 | 3.91 | 3.91 | 3.83 | 0 | 0 | 0 |
23/11/2012 |
3.91
|
8,710 | 3.91 | 3.95 | 3.87 | 0 | 0 | 0 |
22/11/2012 |
3.91
|
21,970 | 3.95 | 4.06 | 3.91 | 0 | 0 | 0 |
21/11/2012 |
3.95
|
16,210 | 3.91 | 4.06 | 3.87 | 0 | 0 | 0 |
20/11/2012 |
3.91
|
100,710 | 3.80 | 3.98 | 3.80 | 0 | 0 | 0 |
19/11/2012 |
3.80
|
27,950 | 3.65 | 3.80 | 3.65 | 0 | 0 | 0 |
16/11/2012 |
3.65
|
81,280 | 3.72 | 3.87 | 3.61 | 0 | 0 | 0 |
15/11/2012 |
3.72
|
50,780 | 3.80 | 3.95 | 3.68 | 0 | 0 | 0 |
14/11/2012 |
3.80
|
31,560 | 3.91 | 3.95 | 3.76 | 0 | 0 | 0 |
13/11/2012 |
3.91
|
140,800 | 4.02 | 4.21 | 3.91 | 0 | 0 | 0 |
12/11/2012 |
4.02
|
32,060 | 3.83 | 4.02 | 4.02 | 0 | 100 | -0.0 |
09/11/2012 |
3.83
|
88,050 | 3.68 | 3.83 | 3.68 | 0 | 0 | 0 |
08/11/2012 |
3.68
|
36,370 | 3.72 | 3.91 | 3.65 | 0 | 0 | 0 |
07/11/2012 |
3.72
|
43,170 | 3.57 | 3.72 | 3.54 | 0 | 0 | 0 |
06/11/2012 |
3.57
|
38,020 | 3.42 | 3.57 | 3.39 | 0 | 0 | 0 |
05/11/2012 |
3.42
|
42,650 | 3.54 | 3.54 | 3.39 | 0 | 0 | 0 |
02/11/2012 |
3.54
|
65,430 | 3.72 | 3.72 | 3.54 | 0 | 0 | 0 |
01/11/2012 |
3.72
|
29,210 | 3.91 | 4.02 | 3.72 | 0 | 0 | 0 |
31/10/2012 |
3.91
|
78,630 | 3.72 | 3.91 | 3.72 | 0 | 0 | 0 |
30/10/2012 |
3.72
|
42,840 | 3.83 | 3.83 | 3.68 | 0 | 0 | 0 |
29/10/2012 |
3.83
|
73,960 | 4.02 | 4.02 | 3.83 | 0 | 0 | 0 |
26/10/2012 |
4.02
|
108,960 | 4.17 | 4.21 | 3.98 | 0 | 0 | 0 |
25/10/2012 |
4.17
|
113,250 | 4.35 | 4.35 | 4.17 | 0 | 0 | 0 |
24/10/2012 |
4.35
|
196,580 | 4.50 | 4.58 | 4.28 | 0 | 0 | 0 |
23/10/2012 |
4.50
|
400 | 4.73 | 4.73 | 4.50 | 0 | 0 | 0 |
22/10/2012 |
4.73
|
710 | 4.95 | 4.95 | 4.73 | 0 | 0 | 0 |
19/10/2012 |
4.95
|
510 | 5.21 | 5.21 | 4.95 | 0 | 0 | 0 |
18/10/2012 |
5.21
|
109,290 | 5.47 | 5.47 | 5.21 | 0 | 0 | 0 |
17/10/2012 |
5.47
|
91,250 | 5.21 | 5.47 | 5.47 | 0 | 0 | 0 |
16/10/2012 |
5.21
|
85,150 | 4.99 | 5.21 | 5.17 | 0 | 0 | 0 |
15/10/2012 |
4.99
|
154,860 | 4.76 | 4.99 | 4.76 | 0 | 0 | 0 |
12/10/2012 |
4.76
|
12,950 | 4.80 | 4.84 | 4.76 | 0 | 0 | 0 |
11/10/2012 |
4.80
|
17,600 | 4.91 | 4.91 | 4.73 | 0 | 0 | 0 |
10/10/2012 |
4.91
|
15,680 | 4.95 | 4.95 | 4.88 | 0 | 0 | 0 |
09/10/2012 |
4.95
|
17,650 | 5.02 | 5.02 | 4.91 | 0 | 0 | 0 |
08/10/2012 |
5.02
|
20,140 | 4.80 | 5.02 | 4.65 | 0 | 0 | 0 |
05/10/2012 |
4.80
|
13,200 | 4.80 | 4.84 | 4.76 | 0 | 0 | 0 |
04/10/2012 |
4.80
|
16,750 | 4.84 | 4.84 | 4.76 | 0 | 0 | 0 |
03/10/2012 |
4.84
|
12,010 | 4.84 | 4.88 | 4.69 | 0 | 0 | 0 |
02/10/2012 |
4.84
|
14,020 | 4.84 | 4.88 | 4.76 | 0 | 0 | 0 |
01/10/2012 |
4.84
|
22,000 | 4.84 | 4.84 | 4.62 | 0 | 1,000 | -0.0 |
28/09/2012 |
4.84
|
10,200 | 4.84 | 4.88 | 4.84 | 0 | 0 | 0 |
27/09/2012 |
4.84
|
14,000 | 4.91 | 4.91 | 4.84 | 0 | 0 | 0 |
26/09/2012 |
4.91
|
10,910 | 4.91 | 4.95 | 4.88 | 0 | 0 | 0 |
25/09/2012 |
4.91
|
10,340 | 4.88 | 4.95 | 4.80 | 0 | 0 | 0 |
24/09/2012 |
4.88
|
9,700 | 4.88 | 4.99 | 4.73 | 0 | 0 | 0 |
21/09/2012 |
4.88
|
27,310 | 4.88 | 4.99 | 4.84 | 0 | 0 | 0 |
20/09/2012 |
4.88
|
9,500 | 4.91 | 4.91 | 4.84 | 0 | 0 | 0 |
19/09/2012 |
4.91
|
19,660 | 5.02 | 5.02 | 4.80 | 0 | 0 | 0 |
18/09/2012 |
5.02
|
6,400 | 4.95 | 5.02 | 4.80 | 0 | 0 | 0 |
17/09/2012 |
4.95
|
5,010 | 4.91 | 5.10 | 4.88 | 0 | 0 | 0 |
14/09/2012 |
4.91
|
14,810 | 4.95 | 5.17 | 4.91 | 0 | 0 | 0 |
13/09/2012 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
12/09/2012 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
11/09/2012 |
4.95
|
10 | 4.88 | 4.95 | 4.95 | 0 | 0 | 0 |