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) |
-0.30 | -2.40% | 211,100 | 21,200 | 0.3 |
12
12.70
12.20
|
2 tháng
(2024-07-22) |
-0.40 | -3.17% | 1,030,500 | 12,800 | 0.2 |
12
13
12.20
|
3 tháng
(2024-06-21) |
-0.10 | -0.81% | 1,608,800 | 27,080 | 0.3 |
12
13
12.20
|
6 tháng
(2024-03-25) |
0.16 | 1.35% | 3,517,500 | 117,780 | 1.5 |
11.94
13
12.20
|
12 tháng
(2023-09-25) |
0.16 | 1.35% | 6,358,400 | -126,800 | -1.5 |
11.30
13
12.20
|
24 tháng
(2022-09-30) |
2.22 | 22.27% | 21,050,003 | -80,360 | -0.9 |
5.78
13
12.20
|
36 tháng
(2021-10-05) |
-3.71 | -23.31% | 57,785,663 | -458,460 | -7.4 |
5.78
16.07
12.20
|
60 tháng
(2019-10-16) |
7.72 | 172.03% | 92,234,894 | -697,880 | -10.2 |
4.29
16.64
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
2.02
|
21,400 | 2.02 | 2.02 | 2.00 | 0 | 0 | 0 |
01/02/2013 |
2.02
|
37,800 | 1.98 | 2.02 | 1.98 | 0 | 0 | 0 |
31/01/2013 |
1.98
|
37,100 | 1.98 | 2.02 | 1.98 | 0 | 0 | 0 |
30/01/2013 |
1.98
|
181,300 | 2.02 | 2.04 | 1.98 | 0 | 0 | 0 |
29/01/2013 |
2.02
|
99,900 | 1.98 | 2.02 | 1.95 | 0 | 0 | 0 |
28/01/2013 |
1.98
|
75,600 | 1.98 | 2.04 | 1.98 | 0 | 0 | 0 |
25/01/2013 |
1.98
|
37,900 | 1.98 | 2.02 | 1.98 | 0 | 0 | 0 |
24/01/2013 |
1.98
|
17,500 | 1.93 | 1.98 | 1.93 | 5,000 | 0 | 0.1 |
23/01/2013 |
1.93
|
87,300 | 1.95 | 2.02 | 1.89 | 5,000 | 0 | 0.1 |
22/01/2013 |
1.95
|
62,800 | 1.98 | 1.98 | 1.93 | 1,000 | 0 | 0.0 |
21/01/2013 |
1.98
|
92,400 | 2.04 | 2.06 | 1.95 | 0 | 0 | 0 |
18/01/2013 |
2.04
|
16,800 | 2.08 | 2.08 | 2.02 | 0 | 0 | 0 |
17/01/2013 |
2.08
|
22,500 | 2.09 | 2.11 | 2.06 | 0 | 0 | 0 |
16/01/2013 |
2.09
|
114,200 | 2.02 | 2.17 | 2.04 | 0 | 0 | 0 |
15/01/2013 |
2.02
|
23,700 | 1.98 | 2.06 | 1.98 | 0 | 0 | 0 |
14/01/2013 |
1.98
|
25,400 | 2.00 | 2.00 | 1.97 | 0 | 0 | 0 |
11/01/2013 |
2.00
|
213,000 | 2.00 | 2.08 | 2.00 | 0 | 0 | 0 |
10/01/2013 |
2.00
|
65,300 | 2.00 | 2.04 | 1.98 | 0 | 0 | 0 |
09/01/2013 |
2.00
|
86,700 | 2.02 | 2.08 | 1.98 | 0 | 0 | 0 |
08/01/2013 |
2.02
|
52,000 | 1.98 | 2.02 | 1.98 | 0 | 0 | 0 |
07/01/2013 |
1.98
|
39,100 | 2.00 | 2.00 | 1.98 | 0 | 0 | 0 |
04/01/2013 |
2.00
|
52,100 | 1.87 | 2.00 | 1.91 | 0 | 0 | 0 |
03/01/2013 |
1.87
|
48,900 | 1.95 | 1.95 | 1.82 | 0 | 0 | 0 |
02/01/2013 |
1.95
|
16,300 | 1.91 | 1.98 | 1.95 | 0 | 0 | 0 |
28/12/2012 |
1.91
|
8,700 | 1.87 | 1.91 | 1.87 | 0 | 0 | 0 |
27/12/2012 |
1.87
|
15,500 | 1.89 | 1.89 | 1.84 | 0 | 0 | 0 |
26/12/2012 |
1.89
|
27,500 | 1.87 | 1.89 | 1.84 | 0 | 0 | 0 |
25/12/2012 |
1.87
|
15,000 | 1.91 | 1.91 | 1.84 | 0 | 0 | 0 |
24/12/2012 |
1.91
|
13,200 | 1.84 | 1.91 | 1.87 | 0 | 0 | 0 |
21/12/2012 |
1.84
|
17,200 | 1.87 | 1.87 | 1.84 | 0 | 0 | 0 |
20/12/2012 |
1.87
|
18,800 | 1.91 | 1.91 | 1.87 | 1,000 | 3,300 | -0.0 |
19/12/2012 |
1.91
|
7,000 | 1.86 | 1.91 | 1.89 | 0 | 0 | 0 |
18/12/2012 |
1.86
|
40,100 | 1.91 | 1.91 | 1.86 | 0 | 0 | 0 |
17/12/2012 |
1.91
|
27,100 | 1.89 | 1.91 | 1.86 | 0 | 0 | 0 |
14/12/2012 |
1.89
|
66,300 | 1.97 | 1.97 | 1.87 | 1,000 | 0 | 0.0 |
13/12/2012 |
1.97
|
40,600 | 1.93 | 1.97 | 1.93 | 0 | 0 | 0 |
12/12/2012 |
1.93
|
56,600 | 1.91 | 1.95 | 1.91 | 1,000 | 0 | 0.0 |
11/12/2012 |
1.91
|
72,500 | 1.91 | 1.93 | 1.89 | 0 | 0 | 0 |
10/12/2012 |
1.91
|
11,100 | 1.82 | 1.91 | 1.84 | 0 | 0 | 0 |
07/12/2012 |
1.82
|
7,100 | 1.80 | 1.84 | 1.80 | 0 | 0 | 0 |
06/12/2012 |
1.80
|
100 | 1.86 | 1.86 | 1.80 | 0 | 0 | 0 |
05/12/2012 |
1.86
|
21,400 | 1.86 | 1.86 | 1.84 | 0 | 0 | 0 |
04/12/2012 |
1.86
|
35,500 | 1.76 | 1.87 | 1.78 | 0 | 0 | 0 |
03/12/2012 |
1.76
|
9,100 | 1.75 | 1.76 | 1.75 | 2,600 | 0 | 0.0 |
30/11/2012 |
1.75
|
900 | 1.75 | 1.76 | 1.75 | 400 | 0 | 0.0 |
29/11/2012 |
1.75
|
12,700 | 1.73 | 1.75 | 1.73 | 0 | 0 | 0 |
28/11/2012 |
1.73
|
16,900 | 1.75 | 1.75 | 1.73 | 1,000 | 0 | 0.0 |
27/11/2012 |
1.75
|
3,600 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 |
26/11/2012 |
1.75
|
9,600 | 1.75 | 1.75 | 1.73 | 3,000 | 0 | 0.0 |
23/11/2012 |
1.75
|
12,000 | 1.75 | 1.76 | 1.75 | 3,000 | 0 | 0.0 |
22/11/2012 |
1.75
|
7,700 | 1.75 | 1.75 | 1.75 | 2,500 | 0 | 0.0 |
21/11/2012 |
1.75
|
4,200 | 1.76 | 1.76 | 1.75 | 0 | 0 | 0 |
20/11/2012 |
1.76
|
9,600 | 1.75 | 1.76 | 1.73 | 0 | 0 | 0 |
19/11/2012 |
1.75
|
12,400 | 1.73 | 1.75 | 1.69 | 0 | 0 | 0 |
16/11/2012 |
1.73
|
5,000 | 1.73 | 1.73 | 1.71 | 0 | 0 | 0 |
15/11/2012 |
1.73
|
10,900 | 1.76 | 1.76 | 1.73 | 1,000 | 0 | 0.0 |
14/11/2012 |
1.76
|
9,400 | 1.76 | 1.76 | 1.75 | 0 | 0 | 0 |
13/11/2012 |
1.76
|
6,400 | 1.78 | 1.78 | 1.75 | 0 | 0 | 0 |
12/11/2012 |
1.78
|
8,400 | 1.73 | 1.78 | 1.75 | 0 | 0 | 0 |
09/11/2012 |
1.73
|
25,600 | 1.73 | 1.73 | 1.71 | 0 | 0 | 0 |
08/11/2012 |
1.73
|
25,600 | 1.76 | 1.76 | 1.71 | 0 | 0 | 0 |
07/11/2012 |
1.76
|
4,600 | 1.73 | 1.76 | 1.73 | 0 | 0 | 0 |
06/11/2012 |
1.73
|
3,500 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
05/11/2012 |
1.73
|
25,500 | 1.71 | 1.73 | 1.69 | 0 | 0 | 0 |
02/11/2012 |
1.71
|
55,900 | 1.80 | 1.80 | 1.69 | 0 | 0 | 0 |
01/11/2012 |
1.80
|
29,200 | 1.80 | 1.82 | 1.80 | 0 | 0 | 0 |
31/10/2012 |
1.80
|
20,600 | 1.82 | 1.84 | 1.80 | 0 | 0 | 0 |
30/10/2012 |
1.82
|
37,500 | 1.82 | 1.84 | 1.80 | 0 | 0 | 0 |
29/10/2012 |
1.82
|
11,000 | 1.84 | 1.84 | 1.82 | 0 | 0 | 0 |
26/10/2012 |
1.84
|
7,600 | 1.84 | 1.84 | 1.82 | 0 | 0 | 0 |
25/10/2012 |
1.84
|
34,500 | 1.87 | 1.87 | 1.82 | 0 | 0 | 0 |
24/10/2012 |
1.87
|
91,500 | 1.95 | 1.95 | 1.86 | 0 | 0 | 0 |
23/10/2012 |
1.95
|
64,300 | 1.95 | 1.95 | 1.89 | 0 | 0 | 0 |
22/10/2012 |
1.95
|
47,800 | 2.00 | 2.00 | 1.91 | 0 | 0 | 0 |
19/10/2012 |
2.00
|
104,400 | 2.08 | 2.08 | 1.95 | 0 | 0 | 0 |
18/10/2012 |
2.08
|
2,700 | 2.08 | 2.08 | 2.02 | 0 | 0 | 0 |
17/10/2012 |
2.08
|
27,800 | 2.08 | 2.11 | 2.02 | 0 | 0 | 0 |
16/10/2012 |
2.08
|
17,000 | 2.06 | 2.08 | 2.00 | 0 | 0 | 0 |
15/10/2012 |
2.06
|
93,000 | 2.06 | 2.06 | 2.02 | 0 | 0 | 0 |
12/10/2012 |
2.06
|
68,700 | 2.06 | 2.08 | 2.04 | 0 | 0 | 0 |
11/10/2012 |
2.06
|
153,600 | 2.13 | 2.17 | 2.04 | 0 | 0 | 0 |
10/10/2012 |
2.13
|
48,700 | 2.11 | 2.15 | 2.08 | 0 | 0 | 0 |
09/10/2012 |
2.11
|
72,200 | 2.17 | 2.17 | 2.11 | 0 | 0 | 0 |
08/10/2012 |
2.17
|
67,200 | 2.19 | 2.19 | 2.11 | 0 | 0 | 0 |
05/10/2012 |
2.19
|
66,700 | 2.13 | 2.19 | 2.11 | 0 | 0 | 0 |
04/10/2012 |
2.13
|
143,700 | 2.17 | 2.19 | 2.11 | 0 | 0 | 0 |
03/10/2012 |
2.17
|
130,200 | 2.17 | 2.20 | 2.11 | 0 | 0 | 0 |
02/10/2012 |
2.17
|
144,700 | 2.19 | 2.20 | 2.02 | 0 | 15,000 | -0.2 |
01/10/2012 |
2.19
|
242,200 | 2.11 | 2.22 | 2.13 | 0 | 0 | 0 |
28/09/2012 |
2.11
|
165,600 | 1.98 | 2.11 | 2.02 | 0 | 0 | 0 |
27/09/2012 |
1.98
|
23,900 | 1.98 | 2.02 | 1.95 | 0 | 0 | 0 |
26/09/2012 |
1.98
|
20,700 | 1.93 | 1.98 | 1.93 | 0 | 0 | 0 |
25/09/2012 |
1.93
|
21,800 | 1.98 | 1.98 | 1.93 | 0 | 0 | 0 |
24/09/2012 |
1.98
|
65,700 | 1.98 | 1.98 | 1.97 | 1,000 | 0 | 0.0 |
21/09/2012 |
1.98
|
13,400 | 1.95 | 2.00 | 1.95 | 0 | 0 | 0 |
20/09/2012 |
1.95
|
26,800 | 2.02 | 2.02 | 1.95 | 1,500 | 0 | 0.0 |
19/09/2012 |
2.02
|
80,000 | 1.97 | 2.02 | 1.95 | 0 | 0 | 0 |
18/09/2012 |
1.97
|
114,800 | 2.02 | 2.04 | 1.95 | 4,500 | 1,100 | 0.0 |
17/09/2012 |
2.02
|
42,100 | 2.09 | 2.09 | 1.98 | 0 | 0 | 0 |
14/09/2012 |
2.09
|
99,900 | 1.98 | 2.09 | 2.02 | 0 | 0 | 0 |