Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.17 | -5.01% | 669,800 | 0 | 0 |
3.22
3.40
3.23
|
2 tháng
(2024-07-22) |
-0.25 | -7.20% | 1,269,100 | -10 | -0.0 |
3.22
3.57
3.23
|
3 tháng
(2024-06-24) |
-0.29 | -8.26% | 1,762,200 | -32,810 | -0.1 |
3.22
3.57
3.23
|
6 tháng
(2024-03-25) |
-0.39 | -10.80% | 5,082,200 | -152,803 | -0.5 |
3.22
3.62
3.23
|
12 tháng
(2023-09-26) |
-0.23 | -6.67% | 11,476,500 | -167,503 | -0.6 |
3.22
3.66
3.23
|
24 tháng
(2022-10-03) |
-0.33 | -9.30% | 44,625,000 | -19,203 | 0.5 |
2.25
4.54
3.23
|
36 tháng
(2021-10-06) |
-4.68 | -59.24% | 151,611,700 | -318,089 | -1.4 |
2.25
11.70
3.23
|
60 tháng
(2019-10-17) |
0.60 | 22.90% | 288,025,140 | -250,739 | -0.6 |
2
11.70
3.23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
2.56
|
151,080 | 2.64 | 2.64 | 2.48 | 5,000 | 0 | 0.0 |
30/01/2013 |
2.64
|
90,840 | 2.64 | 2.73 | 2.56 | 0 | 0 | 0 |
29/01/2013 |
2.64
|
123,140 | 2.64 | 2.73 | 2.56 | 10,000 | 0 | 0.0 |
28/01/2013 |
2.64
|
252,550 | 2.73 | 2.81 | 2.56 | 0 | 0 | 0 |
25/01/2013 |
2.73
|
160,240 | 2.73 | 2.81 | 2.56 | 0 | 0 | 0 |
24/01/2013 |
2.73
|
210,730 | 2.64 | 2.73 | 2.48 | 0 | 0 | 0 |
23/01/2013 |
2.64
|
221,990 | 2.56 | 2.73 | 2.48 | 0 | 0 | 0 |
22/01/2013 |
2.56
|
321,650 | 2.73 | 2.81 | 2.56 | 0 | 0 | 0 |
21/01/2013 |
2.73
|
310,720 | 2.89 | 2.89 | 2.73 | 0 | 0 | 0 |
18/01/2013 |
2.89
|
199,840 | 2.89 | 2.89 | 2.73 | 0 | 0 | 0 |
17/01/2013 |
2.89
|
477,290 | 2.98 | 3.06 | 2.89 | 0 | 0 | 0 |
16/01/2013 |
2.98
|
406,570 | 2.81 | 2.98 | 2.89 | 200 | 0 | 0.0 |
15/01/2013 |
2.81
|
635,390 | 2.64 | 2.81 | 2.56 | 0 | 10 | -0.0 |
14/01/2013 |
2.64
|
275,110 | 2.64 | 2.73 | 2.56 | 3,300 | 10,000 | -0.0 |
11/01/2013 |
2.64
|
227,450 | 2.56 | 2.64 | 2.48 | 0 | 0 | 0 |
10/01/2013 |
2.56
|
377,100 | 2.56 | 2.56 | 2.48 | 10 | 25,000 | -0.1 |
09/01/2013 |
2.56
|
452,070 | 2.64 | 2.73 | 2.56 | 8,000 | 0 | 0.0 |
08/01/2013 |
2.64
|
580,950 | 2.73 | 2.73 | 2.64 | 0 | 50,000 | -0.2 |
07/01/2013 |
2.73
|
495,260 | 2.64 | 2.73 | 2.56 | 0 | 0 | 0 |
04/01/2013 |
2.64
|
416,220 | 2.64 | 2.73 | 2.56 | 10,000 | 0 | 0.0 |
03/01/2013 |
2.64
|
786,170 | 2.64 | 2.73 | 2.56 | 25,000 | 0 | 0.1 |
02/01/2013 |
2.64
|
238,200 | 2.56 | 2.64 | 2.64 | 0 | 0 | 0 |
28/12/2012 |
2.56
|
332,510 | 2.48 | 2.56 | 2.48 | 48,990 | 0 | 0.2 |
27/12/2012 |
2.48
|
465,820 | 2.40 | 2.48 | 2.40 | 1,010 | 0 | 0.0 |
26/12/2012 |
2.40
|
137,800 | 2.40 | 2.48 | 2.31 | 0 | 0 | 0 |
25/12/2012 |
2.40
|
185,700 | 2.31 | 2.40 | 2.31 | 0 | 0 | 0 |
24/12/2012 |
2.31
|
75,270 | 2.31 | 2.40 | 2.31 | 10,000 | 0 | 0.0 |
21/12/2012 |
2.31
|
117,140 | 2.23 | 2.31 | 2.23 | 10,000 | 0 | 0.0 |
20/12/2012 |
2.23
|
142,580 | 2.31 | 2.40 | 2.23 | 0 | 0 | 0 |
19/12/2012 |
2.31
|
104,840 | 2.23 | 2.31 | 2.23 | 0 | 0 | 0 |
18/12/2012 |
2.23
|
153,370 | 2.31 | 2.31 | 2.23 | 0 | 0 | 0 |
17/12/2012 |
2.31
|
194,440 | 2.40 | 2.40 | 2.31 | 0 | 0 | 0 |
14/12/2012 |
2.40
|
155,910 | 2.40 | 2.40 | 2.31 | 0 | 0 | 0 |
13/12/2012 |
2.40
|
245,930 | 2.48 | 2.48 | 2.40 | 0 | 0 | 0 |
12/12/2012 |
2.48
|
284,080 | 2.40 | 2.48 | 2.31 | 0 | 0 | 0 |
11/12/2012 |
2.40
|
374,000 | 2.31 | 2.40 | 2.40 | 0 | 0 | 0 |
10/12/2012 |
2.31
|
273,910 | 2.23 | 2.31 | 2.23 | 0 | 20,000 | -0.1 |
07/12/2012 |
2.23
|
96,720 | 2.23 | 2.31 | 2.23 | 0 | 0 | 0 |
06/12/2012 |
2.23
|
295,770 | 2.23 | 2.31 | 2.15 | 4,940 | 0 | 0.0 |
05/12/2012 |
2.23
|
219,920 | 2.15 | 2.23 | 2.23 | 0 | 0 | 0 |
04/12/2012 |
2.15
|
183,950 | 2.07 | 2.15 | 2.07 | 0 | 0 | 0 |
03/12/2012 |
2.07
|
136,950 | 2.07 | 2.15 | 2.07 | 0 | 0 | 0 |
30/11/2012 |
2.07
|
52,380 | 2.15 | 2.15 | 2.07 | 0 | 0 | 0 |
29/11/2012 |
2.15
|
38,200 | 2.15 | 2.15 | 2.07 | 0 | 0 | 0 |
28/11/2012 |
2.15
|
39,090 | 2.07 | 2.15 | 2.07 | 0 | 0 | 0 |
27/11/2012 |
2.07
|
19,000 | 2.15 | 2.15 | 2.07 | 0 | 0 | 0 |
26/11/2012 |
2.15
|
37,390 | 2.15 | 2.15 | 2.07 | 0 | 0 | 0 |
23/11/2012 |
2.15
|
178,810 | 2.15 | 2.15 | 2.07 | 12,690 | 0 | 0.0 |
22/11/2012 |
2.15
|
69,490 | 2.23 | 2.23 | 2.15 | 7,310 | 0 | 0.0 |
21/11/2012 |
2.23
|
60,980 | 2.23 | 2.23 | 2.15 | 0 | 0 | 0 |
20/11/2012 |
2.23
|
40,250 | 2.15 | 2.23 | 2.15 | 0 | 0 | 0 |
19/11/2012 |
2.15
|
89,550 | 2.15 | 2.23 | 2.15 | 0 | 0 | 0 |
16/11/2012 |
2.15
|
78,710 | 2.23 | 2.23 | 2.15 | 0 | 0 | 0 |
15/11/2012 |
2.23
|
76,610 | 2.15 | 2.23 | 2.15 | 0 | 0 | 0 |
14/11/2012 |
2.15
|
33,420 | 2.15 | 2.23 | 2.15 | 0 | 0 | 0 |
13/11/2012 |
2.15
|
83,860 | 2.23 | 2.31 | 2.15 | 0 | 0 | 0 |
12/11/2012 |
2.23
|
137,410 | 2.23 | 2.23 | 2.15 | 0 | 0 | 0 |
09/11/2012 |
2.23
|
37,480 | 2.23 | 2.23 | 2.15 | 0 | 0 | 0 |
08/11/2012 |
2.23
|
27,780 | 2.15 | 2.23 | 2.15 | 0 | 0 | 0 |
07/11/2012 |
2.15
|
50,440 | 2.07 | 2.15 | 2.07 | 0 | 0 | 0 |
06/11/2012 |
2.07
|
91,080 | 2.07 | 2.15 | 1.98 | 0 | 0 | 0 |
05/11/2012 |
2.07
|
66,280 | 2.15 | 2.23 | 2.07 | 0 | 0 | 0 |
02/11/2012 |
2.15
|
253,070 | 2.23 | 2.23 | 2.15 | 0 | 0 | 0 |
01/11/2012 |
2.23
|
32,350 | 2.23 | 2.31 | 2.23 | 0 | 0 | 0 |
31/10/2012 |
2.23
|
85,570 | 2.23 | 2.31 | 2.15 | 0 | 0 | 0 |
30/10/2012 |
2.23
|
84,040 | 2.31 | 2.31 | 2.23 | 0 | 0 | 0 |
29/10/2012 |
2.31
|
144,740 | 2.40 | 2.40 | 2.31 | 0 | 0 | 0 |
26/10/2012 |
2.40
|
238,600 | 2.31 | 2.40 | 2.31 | 0 | 0 | 0 |
25/10/2012 |
2.31
|
56,710 | 2.23 | 2.31 | 2.31 | 0 | 0 | 0 |
24/10/2012 |
2.23
|
33,240 | 2.15 | 2.23 | 2.23 | 0 | 0 | 0 |
23/10/2012 |
2.15
|
118,090 | 2.23 | 2.31 | 2.15 | 0 | 0 | 0 |
22/10/2012 |
2.23
|
123,410 | 2.31 | 2.31 | 2.23 | 0 | 0 | 0 |
19/10/2012 |
2.31
|
158,010 | 2.40 | 2.40 | 2.31 | 0 | 50,000 | -0.1 |
18/10/2012 |
2.40
|
153,540 | 2.40 | 2.40 | 2.31 | 0 | 20,000 | -0.1 |
17/10/2012 |
2.40
|
126,090 | 2.40 | 2.48 | 2.31 | 0 | 0 | 0 |
16/10/2012 |
2.40
|
178,440 | 2.31 | 2.40 | 2.31 | 0 | 0 | 0 |
15/10/2012 |
2.31
|
63,250 | 2.40 | 2.40 | 2.31 | 0 | 20,000 | -0.1 |
12/10/2012 |
2.40
|
184,950 | 2.48 | 2.48 | 2.40 | 0 | 30,000 | -0.1 |
11/10/2012 |
2.48
|
126,110 | 2.40 | 2.48 | 2.48 | 0 | 0 | 0 |
10/10/2012 |
2.40
|
86,480 | 2.31 | 2.40 | 2.31 | 70,000 | 0 | 0.2 |
09/10/2012 |
2.31
|
123,210 | 2.23 | 2.31 | 2.23 | 0 | 0 | 0 |
08/10/2012 |
2.23
|
143,640 | 2.15 | 2.23 | 2.15 | 50,000 | 0 | 0.1 |
05/10/2012 |
2.15
|
53,090 | 2.15 | 2.23 | 2.07 | 0 | 0 | 0 |
04/10/2012 |
2.15
|
58,360 | 2.15 | 2.23 | 2.15 | 0 | 0 | 0 |
03/10/2012 |
2.15
|
57,080 | 2.23 | 2.31 | 2.15 | 0 | 0 | 0 |
02/10/2012 |
2.23
|
161,860 | 2.31 | 2.31 | 2.23 | 0 | 0 | 0 |
01/10/2012 |
2.31
|
209,670 | 2.40 | 2.40 | 2.31 | 0 | 0 | 0 |
28/09/2012 |
2.40
|
44,810 | 2.40 | 2.40 | 2.31 | 0 | 0 | 0 |
27/09/2012 |
2.40
|
47,590 | 2.40 | 2.48 | 2.31 | 0 | 0 | 0 |
26/09/2012 |
2.40
|
15,510 | 2.40 | 2.48 | 2.40 | 0 | 0 | 0 |
25/09/2012 |
2.40
|
61,800 | 2.48 | 2.48 | 2.40 | 0 | 0 | 0 |
24/09/2012 |
2.48
|
76,920 | 2.56 | 2.56 | 2.48 | 0 | 0 | 0 |
21/09/2012 |
2.56
|
55,640 | 2.48 | 2.56 | 2.48 | 0 | 0 | 0 |
20/09/2012 |
2.48
|
267,310 | 2.48 | 2.48 | 2.40 | 0 | 0 | 0 |
19/09/2012 |
2.48
|
74,420 | 2.56 | 2.56 | 2.48 | 0 | 0 | 0 |
18/09/2012 |
2.56
|
113,830 | 2.64 | 2.64 | 2.56 | 0 | 50 | -0.0 |
17/09/2012 |
2.64
|
241,540 | 2.56 | 2.64 | 2.56 | 284,533 | 0 | 0.9 |
14/09/2012 |
2.56
|
158,670 | 2.48 | 2.56 | 2.48 | 150 | 0 | 0.0 |
13/09/2012 |
2.48
|
96,530 | 2.48 | 2.56 | 2.40 | 0 | 0 | 0 |
12/09/2012 |
2.48
|
113,530 | 2.40 | 2.48 | 2.40 | 0 | 0 | 0 |