Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.65 | -4.80% | 4,185,700 | 0 | 0 |
12.80
13.60
12.90
|
2 tháng
(2024-07-22) |
0 | 0% | 12,583,400 | 0 | 0 |
12.25
13.70
12.90
|
3 tháng
(2024-06-20) |
0.63 | 5.11% | 17,231,700 | 0 | 0 |
12.09
13.70
12.90
|
6 tháng
(2024-03-22) |
1.95 | 17.76% | 39,444,300 | -7,566 | -0.1 |
10.68
13.73
12.90
|
12 tháng
(2023-09-25) |
1.99 | 18.25% | 69,678,200 | -7,566 | -0.1 |
9.45
13.73
12.90
|
24 tháng
(2022-09-29) |
3.96 | 44.30% | 109,143,100 | -7,632 | -0.1 |
6.02
13.73
12.90
|
36 tháng
(2021-10-04) |
-1.97 | -13.26% | 173,034,100 | -206,622 | -3.2 |
6.02
15.71
12.90
|
60 tháng
(2019-10-15) |
5.16 | 66.68% | 199,126,690 | -3,988,140 | -48.0 |
5.91
15.71
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
2.04
|
19,380 | 1.99 | 2.04 | 1.99 | 1,000 | 0 | 0.0 |
29/01/2013 |
1.99
|
70,750 | 2.04 | 2.04 | 1.96 | 0 | 0 | 0 |
28/01/2013 |
2.04
|
37,930 | 2.01 | 2.04 | 1.99 | 0 | 0 | 0 |
25/01/2013 |
2.01
|
38,600 | 2.04 | 2.04 | 1.96 | 0 | 0 | 0 |
24/01/2013 |
2.04
|
57,480 | 2.01 | 2.04 | 1.93 | 0 | 0 | 0 |
23/01/2013 |
2.01
|
75,490 | 2.01 | 2.04 | 1.91 | 0 | 0 | 0 |
22/01/2013 |
2.01
|
67,740 | 2.04 | 2.04 | 1.96 | 0 | 0 | 0 |
21/01/2013 |
2.04
|
97,600 | 2.01 | 2.04 | 1.99 | 0 | 0 | 0 |
18/01/2013 |
2.01
|
37,910 | 2.12 | 2.12 | 1.99 | 0 | 18,700 | -0.1 |
17/01/2013 |
2.12
|
94,350 | 2.12 | 2.20 | 2.10 | 1,630 | 0 | 0.0 |
16/01/2013 |
2.12
|
388,780 | 1.99 | 2.12 | 1.99 | 0 | 20 | -0.0 |
15/01/2013 |
1.99
|
27,830 | 1.93 | 1.99 | 1.93 | 0 | 0 | 0 |
14/01/2013 |
1.93
|
43,390 | 1.99 | 2.01 | 1.93 | 0 | 10 | -0.0 |
11/01/2013 |
1.99
|
19,570 | 1.99 | 1.99 | 1.93 | 0 | 0 | 0 |
10/01/2013 |
1.99
|
11,930 | 1.93 | 1.99 | 1.91 | 0 | 0 | 0 |
09/01/2013 |
1.93
|
162,920 | 1.99 | 1.99 | 1.93 | 0 | 0 | 0 |
08/01/2013 |
1.99
|
73,030 | 1.99 | 1.99 | 1.93 | 0 | 0 | 0 |
07/01/2013 |
1.99
|
24,210 | 1.96 | 2.04 | 1.93 | 0 | 20 | -0.0 |
04/01/2013 |
1.96
|
21,940 | 1.93 | 1.96 | 1.93 | 0 | 0 | 0 |
03/01/2013 |
1.93
|
63,260 | 1.99 | 1.99 | 1.93 | 0 | 0 | 0 |
02/01/2013 |
1.99
|
67,620 | 1.93 | 1.99 | 1.93 | 2,500 | 10 | 0.0 |
28/12/2012 |
1.93
|
40,190 | 1.93 | 1.96 | 1.88 | 0 | 0 | 0 |
27/12/2012 |
1.93
|
46,920 | 1.93 | 1.99 | 1.93 | 0 | 0 | 0 |
26/12/2012 |
1.93
|
68,470 | 1.88 | 1.96 | 1.88 | 0 | 10 | -0.0 |
25/12/2012 |
1.88
|
51,260 | 1.91 | 1.96 | 1.88 | 0 | 0 | 0 |
24/12/2012 |
1.91
|
33,920 | 1.88 | 1.91 | 1.85 | 0 | 0 | 0 |
21/12/2012 |
1.88
|
15,850 | 1.88 | 1.91 | 1.85 | 1,000 | 0 | 0.0 |
20/12/2012 |
1.88
|
46,830 | 1.93 | 1.93 | 1.85 | 0 | 0 | 0 |
19/12/2012 |
1.93
|
97,900 | 1.88 | 1.93 | 1.85 | 0 | 0 | 0 |
18/12/2012 |
1.88
|
46,800 | 1.91 | 1.93 | 1.88 | 0 | 0 | 0 |
17/12/2012 |
1.91
|
188,700 | 1.99 | 1.99 | 1.91 | 0 | 10 | -0.0 |
14/12/2012 |
1.99
|
51,840 | 1.99 | 1.99 | 1.93 | 0 | 0 | 0 |
13/12/2012 |
1.99
|
114,690 | 2.01 | 2.01 | 1.93 | 0 | 0 | 0 |
12/12/2012 |
2.01
|
170,760 | 1.99 | 2.01 | 1.93 | 0 | 0 | 0 |
11/12/2012 |
1.99
|
198,020 | 1.96 | 1.99 | 1.91 | 0 | 20 | -0.0 |
10/12/2012 |
1.96
|
129,610 | 1.96 | 1.96 | 1.91 | 0 | 0 | 0 |
07/12/2012 |
1.96
|
37,560 | 1.99 | 1.99 | 1.91 | 0 | 0 | 0 |
06/12/2012 |
1.99
|
146,690 | 1.96 | 1.99 | 1.91 | 0 | 0 | 0 |
05/12/2012 |
1.96
|
139,130 | 1.96 | 1.99 | 1.91 | 0 | 0 | 0 |
04/12/2012 |
1.96
|
117,630 | 1.93 | 1.96 | 1.88 | 0 | 0 | 0 |
03/12/2012 |
1.93
|
54,820 | 1.96 | 1.96 | 1.91 | 0 | 0 | 0 |
30/11/2012 |
1.96
|
68,920 | 1.93 | 1.96 | 1.88 | 0 | 0 | 0 |
29/11/2012 |
1.93
|
71,410 | 1.93 | 1.96 | 1.85 | 0 | 0 | 0 |
28/11/2012 |
1.93
|
78,210 | 1.99 | 1.99 | 1.91 | 0 | 0 | 0 |
27/11/2012 |
1.99
|
213,870 | 2.01 | 2.01 | 1.93 | 0 | 0 | 0 |
26/11/2012 |
2.01
|
157,480 | 2.01 | 2.01 | 1.93 | 11,200 | 0 | 0.1 |
23/11/2012 |
2.01
|
84,700 | 1.99 | 2.01 | 1.93 | 3,200 | 0 | 0.0 |
22/11/2012 |
1.99
|
190,980 | 1.96 | 1.99 | 1.88 | 2,280 | 0 | 0.0 |
21/11/2012 |
1.96
|
76,830 | 1.96 | 1.96 | 1.88 | 5,000 | 0 | 0.0 |
20/11/2012 |
1.96
|
47,110 | 1.93 | 1.96 | 1.85 | 0 | 0 | 0 |
19/11/2012 |
1.93
|
167,940 | 1.85 | 1.93 | 1.85 | 6,750 | 0 | 0.0 |
16/11/2012 |
1.85
|
102,420 | 1.77 | 1.85 | 1.74 | 8,100 | 0 | 0.1 |
15/11/2012 |
1.77
|
72,000 | 1.77 | 1.77 | 1.74 | 0 | 0 | 0 |
14/11/2012 |
1.77
|
92,230 | 1.71 | 1.77 | 1.71 | 9,150 | 0 | 0.1 |
13/11/2012 |
1.71
|
17,000 | 1.77 | 1.77 | 1.71 | 6,000 | 0 | 0.0 |
12/11/2012 |
1.77
|
47,330 | 1.71 | 1.77 | 1.66 | 40,000 | 0 | 0.3 |
09/11/2012 |
1.71
|
37,920 | 1.69 | 1.74 | 1.61 | 0 | 0 | 0 |
08/11/2012 |
1.69
|
30,700 | 1.71 | 1.71 | 1.66 | 0 | 0 | 0 |
07/11/2012 |
1.71
|
9,010 | 1.66 | 1.71 | 1.66 | 0 | 0 | 0 |
06/11/2012 |
1.66
|
26,820 | 1.63 | 1.66 | 1.61 | 0 | 0 | 0 |
05/11/2012 |
1.63
|
20,910 | 1.63 | 1.66 | 1.63 | 3,000 | 0 | 0.0 |
02/11/2012 |
1.63
|
90,930 | 1.71 | 1.71 | 1.63 | 5,000 | 0 | 0.0 |
01/11/2012 |
1.71
|
7,250 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 |
31/10/2012 |
1.71
|
8,160 | 1.71 | 1.71 | 1.69 | 0 | 0 | 0 |
30/10/2012 |
1.71
|
24,150 | 1.74 | 1.74 | 1.69 | 0 | 0 | 0 |
29/10/2012 |
1.74
|
33,610 | 1.71 | 1.74 | 1.71 | 0 | 0 | 0 |
26/10/2012 |
1.71
|
10,620 | 1.69 | 1.74 | 1.69 | 0 | 0 | 0 |
25/10/2012 |
1.69
|
24,020 | 1.69 | 1.71 | 1.69 | 0 | 0 | 0 |
24/10/2012 |
1.69
|
45,880 | 1.77 | 1.77 | 1.69 | 10 | 0 | 0.0 |
23/10/2012 |
1.77
|
15,370 | 1.74 | 1.77 | 1.71 | 0 | 0 | 0 |
22/10/2012 |
1.74
|
96,200 | 1.80 | 1.88 | 1.74 | 0 | 20 | -0.0 |
19/10/2012 |
1.80
|
168,100 | 1.71 | 1.80 | 1.80 | 0 | 10 | -0.0 |
18/10/2012 |
1.71
|
44,580 | 1.63 | 1.71 | 1.71 | 0 | 10 | -0.0 |
17/10/2012 |
1.63
|
24,360 | 1.58 | 1.63 | 1.63 | 0 | 0 | 0 |
16/10/2012 |
1.58
|
4,020 | 1.58 | 1.61 | 1.55 | 0 | 0 | 0 |
15/10/2012 |
1.58
|
4,990 | 1.61 | 1.61 | 1.55 | 0 | 0 | 0 |
12/10/2012 |
1.61
|
8,620 | 1.61 | 1.61 | 1.58 | 0 | 0 | 0 |
11/10/2012 |
1.61
|
22,610 | 1.58 | 1.61 | 1.58 | 10 | 0 | 0.0 |
10/10/2012 |
1.58
|
7,820 | 1.55 | 1.61 | 1.58 | 10 | 0 | 0.0 |
09/10/2012 |
1.55
|
31,890 | 1.55 | 1.58 | 1.55 | 13,700 | 0 | 0.1 |
08/10/2012 |
1.55
|
7,050 | 1.52 | 1.55 | 1.52 | 0 | 0 | 0 |
05/10/2012 |
1.52
|
7,520 | 1.50 | 1.55 | 1.50 | 0 | 20 | -0.0 |
04/10/2012 |
1.50
|
6,210 | 1.55 | 1.55 | 1.50 | 0 | 0 | 0 |
03/10/2012 |
1.55
|
13,010 | 1.50 | 1.55 | 1.47 | 0 | 10 | -0.0 |
02/10/2012 |
1.50
|
46,590 | 1.52 | 1.52 | 1.47 | 20 | 0 | 0.0 |
01/10/2012 |
1.52
|
35,340 | 1.55 | 1.55 | 1.50 | 0 | 0 | 0 |
28/09/2012 |
1.55
|
8,800 | 1.58 | 1.58 | 1.52 | 0 | 0 | 0 |
27/09/2012 |
1.58
|
10,100 | 1.58 | 1.58 | 1.55 | 0 | 0 | 0 |
26/09/2012 |
1.58
|
14,010 | 1.52 | 1.58 | 1.55 | 0 | 0 | 0 |
25/09/2012 |
1.52
|
6,550 | 1.55 | 1.55 | 1.52 | 0 | 1,000 | -0.0 |
24/09/2012 |
1.55
|
11,590 | 1.61 | 1.61 | 1.55 | 1,000 | 0 | 0.0 |
21/09/2012 |
1.61
|
21,040 | 1.55 | 1.61 | 1.55 | 500 | 0 | 0.0 |
20/09/2012 |
1.55
|
42,960 | 1.63 | 1.63 | 1.55 | 0 | 10 | -0.0 |
19/09/2012 |
1.63
|
14,670 | 1.63 | 1.63 | 1.58 | 0 | 10 | -0.0 |
18/09/2012 |
1.63
|
124,470 | 1.61 | 1.66 | 1.61 | 11,500 | 0 | 0.1 |
17/09/2012 |
1.61
|
81,440 | 1.55 | 1.61 | 1.58 | 10,000 | 0 | 0.1 |
14/09/2012 |
1.55
|
65,750 | 1.50 | 1.55 | 1.52 | 15,930 | 0 | 0.1 |
13/09/2012 |
1.50
|
44,430 | 1.50 | 1.50 | 1.47 | 0 | 0 | 0 |
12/09/2012 |
1.50
|
8,410 | 1.50 | 1.52 | 1.50 | 0 | 0 | 0 |
11/09/2012 |
1.50
|
60,550 | 1.55 | 1.55 | 1.50 | 10 | 10 | 0 |