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) |
-1.60 | -3.21% | 382,900 | 0 | 0 |
46
50.30
48.70
|
2 tháng
(2024-07-22) |
-2.90 | -5.68% | 1,060,700 | -85 | -0.0 |
46
51.30
48.70
|
3 tháng
(2024-06-24) |
-5.20 | -9.74% | 1,935,900 | -415 | -0.0 |
46
54.50
48.70
|
6 tháng
(2024-03-25) |
-16.70 | -25.73% | 4,540,200 | -8,781 | -0.5 |
46
66.40
48.70
|
12 tháng
(2023-09-26) |
-0.79 | -1.62% | 8,751,200 | -12,381 | -0.8 |
43.67
68.80
48.70
|
24 tháng
(2022-10-03) |
9.46 | 24.41% | 13,023,235 | -47,433 | -3.4 |
31.18
68.80
48.70
|
36 tháng
(2021-10-06) |
24.88 | 106.65% | 14,802,255 | -65,078 | -4.6 |
23.32
68.80
48.70
|
60 tháng
(2019-10-17) |
40.90 | 560% | 20,025,811 | -75,652 | -5.1 |
7.23
68.80
48.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
2.07
|
13,300 | 2.09 | 2.09 | 1.97 | 0 | 0 | 0 |
22/11/2013 |
2.09
|
4,700 | 2.05 | 2.09 | 2.05 | 0 | 0 | 0 |
21/11/2013 |
2.05
|
4,800 | 2.00 | 2.05 | 2.01 | 0 | 0 | 0 |
20/11/2013 |
2.00
|
12,500 | 2.07 | 2.08 | 2.00 | 0 | 12,000 | -0.3 |
19/11/2013 |
2.07
|
2,000 | 2.12 | 2.12 | 2.07 | 0 | 0 | 0 |
18/11/2013 |
2.12
|
1,100 | 2.05 | 2.12 | 2.05 | 0 | 0 | 0 |
15/11/2013 |
2.05
|
1,300 | 2.05 | 2.09 | 2.05 | 0 | 0 | 0 |
14/11/2013 |
2.05
|
2,000 | 2.05 | 2.09 | 2.05 | 0 | 0 | 0 |
13/11/2013 |
2.05
|
4,000 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 |
12/11/2013 |
2.05
|
3,600 | 2.08 | 2.08 | 2.05 | 0 | 0 | 0 |
11/11/2013 |
2.08
|
2,800 | 2.08 | 2.08 | 2.05 | 0 | 0 | 0 |
08/11/2013 |
2.08
|
100 | 2.05 | 2.08 | 2.08 | 0 | 0 | 0 |
07/11/2013 |
2.05
|
100 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 |
06/11/2013 |
2.05
|
6,100 | 2.05 | 2.06 | 2.00 | 0 | 0 | 0 |
05/11/2013 |
2.05
|
400 | 2.08 | 2.08 | 2.05 | 0 | 0 | 0 |
04/11/2013 |
2.08
|
4,700 | 2.04 | 2.09 | 2.07 | 0 | 0 | 0 |
01/11/2013 |
2.04
|
2,900 | 2.02 | 2.04 | 2.03 | 0 | 0 | 0 |
31/10/2013 |
2.02
|
3,100 | 2.00 | 2.02 | 2.00 | 0 | 0 | 0 |
30/10/2013 |
2.00
|
4,600 | 2.00 | 2.01 | 2.00 | 0 | 0 | 0 |
29/10/2013 |
2.00
|
4,600 | 2.00 | 2.00 | 1.94 | 0 | 0 | 0 |
28/10/2013 |
2.00
|
3,500 | 2.00 | 2.00 | 1.91 | 0 | 300 | -0.0 |
25/10/2013 |
2.00
|
5,600 | 2.00 | 2.00 | 1.83 | 0 | 0 | 0 |
24/10/2013 |
2.00
|
6,700 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 |
23/10/2013 |
2.00
|
13,300 | 2.05 | 2.05 | 1.99 | 5,000 | 11,200 | -0.2 |
22/10/2013 |
2.05
|
6,700 | 2.09 | 2.09 | 2.05 | 0 | 0 | 0 |
21/10/2013 |
2.09
|
2,100 | 2.12 | 2.12 | 2.09 | 0 | 0 | 0 |
18/10/2013 |
2.12
|
2,800 | 2.09 | 2.12 | 2.09 | 0 | 0 | 0 |
17/10/2013 |
2.09
|
1,500 | 2.09 | 2.13 | 2.09 | 0 | 0 | 0 |
16/10/2013 |
2.09
|
5,500 | 2.10 | 2.10 | 2.09 | 0 | 0 | 0 |
15/10/2013 |
2.10
|
2,300 | 2.09 | 2.10 | 2.09 | 0 | 0 | 0 |
14/10/2013 |
2.09
|
2,400 | 2.09 | 2.09 | 2.08 | 0 | 0 | 0 |
11/10/2013 |
2.09
|
4,800 | 2.07 | 2.09 | 2.05 | 0 | 0 | 0 |
10/10/2013 |
2.07
|
500 | 2.07 | 2.07 | 2.05 | 0 | 0 | 0 |
09/10/2013 |
2.07
|
4,600 | 2.05 | 2.07 | 2.05 | 0 | 0 | 0 |
08/10/2013 |
2.05
|
2,600 | 2.08 | 2.08 | 1.99 | 0 | 0 | 0 |
07/10/2013 |
2.08
|
2,700 | 2.02 | 2.08 | 2.04 | 0 | 0 | 0 |
04/10/2013 |
2.02
|
6,100 | 2.05 | 2.05 | 1.97 | 0 | 0 | 0 |
03/10/2013 |
2.05
|
10,900 | 1.95 | 2.05 | 1.96 | 0 | 0 | 0 |
02/10/2013 |
1.95
|
1,500 | 1.91 | 1.95 | 1.92 | 0 | 0 | 0 |
01/10/2013 |
1.91
|
10,200 | 1.90 | 1.96 | 1.87 | 0 | 200 | -0.0 |
30/09/2013 |
1.90
|
3,900 | 1.90 | 1.90 | 1.87 | 0 | 0 | 0 |
27/09/2013 |
1.90
|
1,600 | 1.88 | 1.90 | 1.87 | 0 | 0 | 0 |
26/09/2013 |
1.88
|
900 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 |
25/09/2013 |
1.88
|
4,900 | 1.87 | 1.90 | 1.87 | 0 | 0 | 0 |
24/09/2013 |
1.87
|
4,600 | 1.87 | 1.87 | 1.82 | 0 | 0 | 0 |
23/09/2013 |
1.87
|
300 | 1.86 | 1.88 | 1.87 | 0 | 0 | 0 |
20/09/2013 |
1.86
|
1,600 | 1.86 | 1.86 | 1.83 | 0 | 0 | 0 |
19/09/2013 |
1.86
|
2,900 | 1.85 | 1.87 | 1.85 | 0 | 0 | 0 |
18/09/2013 |
1.85
|
3,500 | 1.85 | 1.87 | 1.85 | 0 | 0 | 0 |
17/09/2013 |
1.85
|
700 | 1.88 | 1.88 | 1.84 | 0 | 0 | 0 |
16/09/2013 |
1.88
|
9,700 | 1.87 | 1.88 | 1.84 | 0 | 0 | 0 |
13/09/2013 |
1.87
|
7,000 | 1.87 | 1.88 | 1.78 | 0 | 0 | 0 |
12/09/2013 |
1.87
|
2,900 | 1.84 | 1.87 | 1.86 | 0 | 0 | 0 |
11/09/2013 |
1.84
|
1,700 | 1.85 | 1.85 | 1.80 | 0 | 0 | 0 |
10/09/2013 |
1.85
|
400 | 1.75 | 1.85 | 1.76 | 0 | 0 | 0 |
09/09/2013 |
1.75
|
13,200 | 1.82 | 1.82 | 1.75 | 0 | 0 | 0 |
06/09/2013 |
1.82
|
2,500 | 1.82 | 1.84 | 1.82 | 0 | 0 | 0 |
05/09/2013 |
1.82
|
3,000 | 1.87 | 1.87 | 1.80 | 0 | 0 | 0 |
04/09/2013 |
1.87
|
500 | 1.88 | 1.88 | 1.80 | 0 | 0 | 0 |
03/09/2013 |
1.88
|
500 | 1.88 | 1.88 | 1.80 | 0 | 0 | 0 |
30/08/2013 |
1.88
|
2,900 | 1.82 | 1.90 | 1.82 | 0 | 0 | 0 |
29/08/2013 |
1.82
|
2,800 | 1.82 | 1.84 | 1.80 | 0 | 0 | 0 |
28/08/2013 |
1.82
|
5,400 | 1.87 | 1.90 | 1.69 | 0 | 0 | 0 |
27/08/2013 |
1.87
|
400 | 1.92 | 1.92 | 1.87 | 0 | 0 | 0 |
26/08/2013 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
23/08/2013 |
1.92
|
6,100 | 1.88 | 1.92 | 1.84 | 0 | 0 | 0 |
22/08/2013 |
1.88
|
3,100 | 1.89 | 1.89 | 1.85 | 0 | 0 | 0 |
21/08/2013 |
1.89
|
6,300 | 1.89 | 1.89 | 1.84 | 0 | 0 | 0 |
20/08/2013 |
1.89
|
1,300 | 1.89 | 1.89 | 1.84 | 0 | 0 | 0 |
19/08/2013 |
1.89
|
6,000 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 |
16/08/2013 |
1.89
|
400 | 1.86 | 1.89 | 1.86 | 100 | 0 | 0.0 |
15/08/2013 |
1.86
|
6,200 | 1.93 | 1.93 | 1.85 | 200 | 0 | 0.0 |
14/08/2013 |
1.93
|
1,800 | 1.94 | 1.94 | 1.89 | 100 | 0 | 0.0 |
13/08/2013 |
1.94
|
4,900 | 1.95 | 1.95 | 1.92 | 100 | 0 | 0.0 |
12/08/2013 |
1.95
|
4,000 | 1.95 | 1.95 | 1.88 | 200 | 0 | 0.0 |
09/08/2013 |
1.95
|
7,400 | 1.96 | 1.96 | 1.87 | 200 | 0 | 0.0 |
08/08/2013 |
1.96
|
5,600 | 2.00 | 2.00 | 1.94 | 100 | 0 | 0.0 |
07/08/2013 |
2.00
|
3,400 | 2.00 | 2.00 | 1.91 | 200 | 0 | 0.0 |
06/08/2013 |
2.00
|
700 | 1.96 | 2.00 | 2.00 | 100 | 0 | 0.0 |
05/08/2013 |
1.96
|
2,700 | 2.05 | 2.05 | 1.96 | 500 | 0 | 0.0 |
02/08/2013 |
2.05
|
28,500 | 1.87 | 2.05 | 1.87 | 200 | 0 | 0.0 |
01/08/2013 |
1.87
|
1,800 | 1.82 | 1.88 | 1.82 | 100 | 0 | 0.0 |
31/07/2013 |
1.82
|
13,900 | 1.80 | 1.82 | 1.73 | 0 | 0 | 0 |
30/07/2013 |
1.80
|
10,800 | 1.86 | 1.87 | 1.72 | 300 | 0 | 0.0 |
29/07/2013 |
1.86
|
14,100 | 1.87 | 1.88 | 1.80 | 1,500 | 0 | 0.0 |
26/07/2013 |
1.87
|
16,700 | 1.94 | 1.94 | 1.84 | 0 | 0 | 0 |
25/07/2013 |
1.94
|
28,800 | 2.11 | 2.11 | 1.91 | 0 | 0 | 0 |
24/07/2013 |
2.11
|
5,600 | 2.21 | 2.21 | 2.05 | 100 | 0 | 0.0 |
23/07/2013 |
2.21
|
1,600 | 2.23 | 2.23 | 2.21 | 0 | 0 | 0 |
22/07/2013 |
2.23
|
6,400 | 2.21 | 2.23 | 2.18 | 0 | 0 | 0 |
19/07/2013 |
2.21
|
700 | 2.19 | 2.21 | 2.21 | 0 | 0 | 0 |
18/07/2013 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
17/07/2013 |
2.19
|
1,200 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
16/07/2013 |
2.19
|
4,100 | 2.19 | 2.19 | 2.15 | 0 | 0 | 0 |
15/07/2013 |
2.19
|
6,200 | 2.24 | 2.24 | 2.17 | 0 | 0 | 0 |
12/07/2013 |
2.24
|
700 | 2.24 | 2.24 | 2.13 | 0 | 0 | 0 |
11/07/2013 |
2.24
|
100 | 2.25 | 2.25 | 2.24 | 0 | 0 | 0 |
10/07/2013 |
2.25
|
2,600 | 2.24 | 2.25 | 2.21 | 0 | 0 | 0 |
09/07/2013 |
2.24
|
100 | 2.21 | 2.24 | 2.24 | 0 | 0 | 0 |
08/07/2013 |
2.21
|
3,200 | 2.18 | 2.25 | 2.21 | 0 | 0 | 0 |