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) |
-1.10 | -8.21% | 4,774,700 | -1,270,120 | -16.3 |
12.25
13.40
12.30
|
2 tháng
(2024-07-22) |
-1.65 | -11.83% | 12,171,800 | -2,383,172 | -31.3 |
12.25
13.95
12.30
|
3 tháng
(2024-06-24) |
-3.25 | -20.90% | 38,245,700 | -2,814,667 | -37.3 |
12.25
16.95
12.30
|
6 tháng
(2024-03-25) |
-1.45 | -10.55% | 75,123,200 | -4,830,571 | -66.7 |
12.25
16.95
12.30
|
12 tháng
(2023-09-26) |
0.73 | 6.28% | 91,121,300 | -5,887,325 | -81.3 |
10.75
16.95
12.30
|
24 tháng
(2022-10-03) |
-0.83 | -6.30% | 137,714,800 | -7,905,624 | -109.3 |
9.16
16.95
12.30
|
36 tháng
(2021-10-06) |
-6.35 | -34.04% | 183,388,900 | -11,118,221 | -177.0 |
9.16
20
12.30
|
60 tháng
(2019-10-17) |
-2.31 | -15.84% | 332,973,950 | -14,797,461 | -258.6 |
9.16
20
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
3.98
|
592,470 | 4.10 | 4.12 | 3.98 | 256,490 | 2,400 | 3.6 |
30/01/2013 |
4.10
|
1,300,360 | 4.07 | 4.30 | 4.07 | 185,240 | 0 | 2.7 |
29/01/2013 |
4.07
|
545,280 | 4.15 | 4.18 | 4.07 | 181,400 | 2,000 | 2.6 |
28/01/2013 |
4.15
|
1,085,100 | 4.24 | 4.41 | 4.15 | 135,320 | 1,000 | 2.0 |
25/01/2013 |
4.24
|
2,113,230 | 4.15 | 4.35 | 4.12 | 198,420 | 1,410 | 2.9 |
24/01/2013 |
4.15
|
554,090 | 4.01 | 4.15 | 4.01 | 185,820 | 8,000 | 2.5 |
23/01/2013 |
4.01
|
561,930 | 3.98 | 4.24 | 3.98 | 133,820 | 0 | 2.0 |
22/01/2013 |
3.98
|
353,790 | 3.95 | 4.10 | 3.90 | 133,860 | 45,300 | 1.2 |
21/01/2013 |
3.95
|
125,330 | 4.01 | 4.04 | 3.92 | 0 | 13,300 | -0.2 |
18/01/2013 |
4.01
|
351,460 | 4.15 | 4.18 | 3.98 | 148,280 | 3,000 | 2.1 |
17/01/2013 |
4.15
|
272,800 | 4.27 | 4.27 | 4.15 | 153,880 | 0 | 2.3 |
16/01/2013 |
4.27
|
366,050 | 4.30 | 4.38 | 4.27 | 168,990 | 2,500 | 2.5 |
15/01/2013 |
4.30
|
397,450 | 4.30 | 4.35 | 4.18 | 133,520 | 25,820 | 1.6 |
14/01/2013 |
4.30
|
890,560 | 4.12 | 4.32 | 4.01 | 249,480 | 50,000 | 2.9 |
11/01/2013 |
4.12
|
664,750 | 3.95 | 4.12 | 3.90 | 259,140 | 0 | 3.6 |
10/01/2013 |
3.95
|
394,660 | 3.84 | 3.98 | 3.75 | 135,540 | 0 | 1.8 |
09/01/2013 |
3.84
|
498,470 | 3.87 | 4.04 | 3.78 | 244,310 | 0 | 3.3 |
08/01/2013 |
3.87
|
772,790 | 3.69 | 3.87 | 3.64 | 392,500 | 8,000 | 5.1 |
07/01/2013 |
3.69
|
668,770 | 3.61 | 3.75 | 3.61 | 262,640 | 0 | 3.4 |
04/01/2013 |
3.61
|
287,340 | 3.44 | 3.61 | 3.49 | 211,690 | 37,640 | 2.2 |
03/01/2013 |
3.44
|
215,770 | 3.55 | 3.67 | 3.44 | 66,720 | 95,170 | -0.3 |
02/01/2013 |
3.55
|
106,450 | 3.41 | 3.55 | 3.41 | 66,750 | 0 | 0.8 |
28/12/2012 |
3.41
|
140,650 | 3.41 | 3.49 | 3.38 | 66,760 | 69,240 | -0.0 |
27/12/2012 |
3.41
|
244,760 | 3.27 | 3.41 | 3.38 | 116,760 | 0 | 1.4 |
26/12/2012 |
3.27
|
115,660 | 3.32 | 3.35 | 3.18 | 43,000 | 50,000 | -0.1 |
25/12/2012 |
3.32
|
188,800 | 3.49 | 3.49 | 3.32 | 72,250 | 1,000 | 0.8 |
24/12/2012 |
3.49
|
103,800 | 3.67 | 3.67 | 3.49 | 50,460 | 0 | 0.6 |
21/12/2012 |
3.67
|
2,489,390 | 3.55 | 3.69 | 3.38 | 2,451,980 | 89,240 | 30.1 |
20/12/2012 |
3.55
|
1,452,010 | 3.41 | 3.55 | 3.32 | 2,452,120 | 133,370 | 28.5 |
19/12/2012 |
3.41
|
1,881,200 | 3.27 | 3.41 | 3.38 | 1,970,410 | 263,280 | 20.3 |
18/12/2012 |
3.27
|
968,540 | 3.12 | 3.27 | 3.27 | 559,230 | 3,700 | 6.3 |
17/12/2012 |
3.12
|
273,930 | 2.98 | 3.12 | 3.12 | 0 | 0 | 0 |
14/12/2012 |
2.98
|
173,610 | 3.09 | 3.12 | 2.98 | 117,530 | 6,000 | 1.2 |
13/12/2012 |
3.09
|
119,030 | 3.09 | 3.09 | 3.04 | 87,530 | 5,000 | 0.9 |
12/12/2012 |
3.09
|
181,790 | 3.04 | 3.12 | 3.01 | 125,540 | 6,380 | 1.3 |
11/12/2012 |
3.04
|
189,390 | 3.01 | 3.09 | 2.95 | 145,590 | 1,600 | 1.5 |
10/12/2012 |
3.01
|
533,280 | 2.92 | 3.06 | 2.92 | 182,000 | 100,290 | 0.8 |
07/12/2012 |
2.92
|
78,200 | 2.98 | 3.01 | 2.92 | 131,150 | 114,670 | 0.2 |
06/12/2012 |
2.98
|
464,360 | 2.95 | 3.04 | 2.92 | 221,600 | 0 | 2.3 |
05/12/2012 |
2.95
|
114,520 | 2.84 | 2.95 | 2.95 | 58,510 | 0 | 0.6 |
04/12/2012 |
2.84
|
128,290 | 2.72 | 2.84 | 2.78 | 20,690 | 300 | 0.2 |
03/12/2012 |
2.72
|
239,190 | 2.86 | 2.86 | 2.72 | 83,100 | 61,000 | 0.2 |
30/11/2012 |
2.86
|
191,020 | 2.75 | 2.86 | 2.86 | 161,520 | 600 | 1.6 |
29/11/2012 |
2.75
|
129,450 | 2.64 | 2.75 | 2.72 | 10,000 | 2,000 | 0.1 |
28/11/2012 |
2.64
|
181,920 | 2.52 | 2.64 | 2.52 | 284,856 | 314,806 | -0.3 |
27/11/2012 |
2.52
|
27,490 | 2.49 | 2.52 | 2.49 | 0 | 0 | 0 |
26/11/2012 |
2.49
|
232,800 | 2.49 | 2.52 | 2.49 | 0 | 0 | 0 |
23/11/2012 |
2.49
|
95,930 | 2.49 | 2.49 | 2.46 | 3,000 | 0 | 0.0 |
22/11/2012 |
2.49
|
49,270 | 2.43 | 2.49 | 2.46 | 29,130 | 2,000 | 0.2 |
21/11/2012 |
2.43
|
208,170 | 2.46 | 2.52 | 2.43 | 28,120 | 143,140 | -1.0 |
20/11/2012 |
2.46
|
127,180 | 2.43 | 2.49 | 2.41 | 63,800 | 40,100 | 0.2 |
19/11/2012 |
2.43
|
85,230 | 2.43 | 2.46 | 2.43 | 30,000 | 0 | 0.3 |
16/11/2012 |
2.43
|
5,120 | 2.41 | 2.43 | 2.41 | 0 | 0 | 0 |
15/11/2012 |
2.41
|
55,600 | 2.46 | 2.46 | 2.41 | 0 | 5,200 | -0.0 |
14/11/2012 |
2.46
|
35,270 | 2.46 | 2.49 | 2.46 | 0 | 0 | 0 |
13/11/2012 |
2.46
|
27,950 | 2.43 | 2.46 | 2.43 | 1,000 | 0 | 0.0 |
12/11/2012 |
2.43
|
48,330 | 2.41 | 2.49 | 2.41 | 0 | 0 | 0 |
09/11/2012 |
2.41
|
15,820 | 2.41 | 2.43 | 2.41 | 0 | 5,550 | -0.0 |
08/11/2012 |
2.41
|
11,850 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
07/11/2012 |
2.41
|
8,300 | 2.38 | 2.41 | 2.38 | 0 | 0 | 0 |
06/11/2012 |
2.38
|
5,570 | 2.38 | 2.41 | 2.38 | 2,000 | 0 | 0.0 |
05/11/2012 |
2.38
|
23,380 | 2.38 | 2.43 | 2.38 | 0 | 0 | 0 |
02/11/2012 |
2.38
|
119,710 | 2.46 | 2.46 | 2.38 | 4,000 | 0 | 0.0 |
01/11/2012 |
2.46
|
265,390 | 2.43 | 2.46 | 2.43 | 3,000 | 16,180 | -0.1 |
31/10/2012 |
2.43
|
13,410 | 2.43 | 2.46 | 2.43 | 2,400 | 0 | 0.0 |
30/10/2012 |
2.43
|
19,750 | 2.43 | 2.43 | 2.43 | 9,000 | 14,000 | -0.0 |
29/10/2012 |
2.43
|
17,580 | 2.43 | 2.49 | 2.43 | 9,000 | 1,000 | 0.1 |
26/10/2012 |
2.43
|
41,120 | 2.46 | 2.49 | 2.43 | 0 | 29,860 | -0.3 |
25/10/2012 |
2.46
|
37,550 | 2.52 | 2.52 | 2.46 | 0 | 2,100 | -0.0 |
24/10/2012 |
2.52
|
69,240 | 2.46 | 2.52 | 2.43 | 45,820 | 0 | 0.4 |
23/10/2012 |
2.46
|
63,980 | 2.52 | 2.52 | 2.43 | 45,830 | 32,000 | 0.1 |
22/10/2012 |
2.52
|
56,630 | 2.49 | 2.52 | 2.41 | 45,820 | 0 | 0.4 |
19/10/2012 |
2.49
|
75,550 | 2.52 | 2.55 | 2.49 | 45,830 | 0 | 0.4 |
18/10/2012 |
2.52
|
64,920 | 2.49 | 2.52 | 2.49 | 45,820 | 4,490 | 0.4 |
17/10/2012 |
2.49
|
44,440 | 2.52 | 2.52 | 2.46 | 10,000 | 0 | 0.1 |
16/10/2012 |
2.52
|
47,360 | 2.46 | 2.52 | 2.43 | 0 | 1,950 | -0.0 |
15/10/2012 |
2.46
|
72,960 | 2.43 | 2.46 | 2.41 | 0 | 0 | 0 |
12/10/2012 |
2.43
|
46,370 | 2.46 | 2.46 | 2.43 | 4,000 | 0 | 0.0 |
11/10/2012 |
2.46
|
32,450 | 2.46 | 2.49 | 2.43 | 0 | 550 | -0.0 |
10/10/2012 |
2.46
|
32,930 | 2.43 | 2.49 | 2.43 | 0 | 2,000 | -0.0 |
09/10/2012 |
2.43
|
55,340 | 2.46 | 2.46 | 2.41 | 2,800 | 45,830 | -0.4 |
08/10/2012 |
2.46
|
74,520 | 2.43 | 2.49 | 2.43 | 0 | 607,960 | -5.2 |
05/10/2012 |
2.43
|
17,430 | 2.41 | 2.43 | 2.38 | 0 | 850,000 | -7.3 |
04/10/2012 |
2.41
|
15,910 | 2.46 | 2.46 | 2.38 | 0 | 2,398,360 | -20.6 |
03/10/2012 |
2.46
|
21,990 | 2.43 | 2.46 | 2.43 | 0 | 200,000 | -1.7 |
02/10/2012 |
2.43
|
147,830 | 2.43 | 2.46 | 2.43 | 0 | 0 | 0 |
01/10/2012 |
2.43
|
36,410 | 2.43 | 2.46 | 2.41 | 21,620 | 0 | 0.2 |
28/09/2012 |
2.43
|
113,600 | 2.52 | 2.52 | 2.43 | 11,030 | 91,680 | -0.7 |
27/09/2012 |
2.52
|
258,210 | 2.43 | 2.52 | 2.43 | 500 | 183,360 | -1.6 |
26/09/2012 |
2.43
|
67,500 | 2.43 | 2.49 | 2.43 | 0 | 476,660 | -4.1 |
25/09/2012 |
2.43
|
60,590 | 2.43 | 2.52 | 2.43 | 0 | 666,020 | -5.7 |
24/09/2012 |
2.43
|
378,260 | 2.41 | 2.46 | 2.41 | 0 | 1,841,490 | -15.8 |
21/09/2012 |
2.41
|
4,205,940 | 2.52 | 2.58 | 2.41 | 642,160 | 4,164,110 | -30.0 |
20/09/2012 |
2.52
|
334,980 | 2.52 | 2.58 | 2.49 | 306,190 | 185,660 | 1.1 |
19/09/2012 |
2.52
|
326,120 | 2.58 | 2.61 | 2.49 | 270,510 | 645,000 | -3.4 |
18/09/2012 |
2.58
|
288,010 | 2.46 | 2.58 | 2.46 | 229,400 | 476,330 | -2.1 |
17/09/2012 |
2.46
|
101,270 | 2.43 | 2.55 | 2.43 | 198,940 | 239,440 | -0.4 |
14/09/2012 |
2.43
|
151,910 | 2.49 | 2.61 | 2.43 | 120 | 119,650 | -1.0 |
13/09/2012 |
2.49
|
166,330 | 2.52 | 2.52 | 2.46 | 44,980 | 114,540 | -0.6 |
12/09/2012 |
2.52
|
39,450 | 2.61 | 2.69 | 2.52 | 64,130 | 90,930 | -0.2 |