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) |
-1.05 | -2.19% | 547,000 | -240,840 | -11.3 |
46.30
48.50
47
|
2 tháng
(2024-07-22) |
-2.50 | -5.05% | 1,068,200 | -324,252 | -15.4 |
46.30
49.50
47
|
3 tháng
(2024-06-24) |
-2.25 | -4.57% | 1,870,300 | -301,232 | -14.0 |
46.30
52
47
|
6 tháng
(2024-03-25) |
-0.15 | -0.32% | 5,771,400 | -196,592 | -9.1 |
45.23
52.60
47
|
12 tháng
(2023-09-26) |
0.52 | 1.12% | 13,584,500 | 433,908 | 20.7 |
39.89
52.60
47
|
24 tháng
(2022-10-03) |
7.75 | 19.75% | 27,276,000 | 25,459 | -1.3 |
27.51
52.60
47
|
36 tháng
(2021-10-06) |
2.68 | 6.05% | 72,458,100 | 9,248,325 | 461.0 |
27.51
65.86
47
|
60 tháng
(2019-10-17) |
26.71 | 131.64% | 195,837,030 | 10,349,735 | 491.4 |
12.31
65.86
47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
2.43
|
19,710 | 2.39 | 2.46 | 2.37 | 0 | 0 | 0 |
20/11/2013 |
2.39
|
8,290 | 2.37 | 2.39 | 2.33 | 0 | 0 | 0 |
19/11/2013 |
2.37
|
10,660 | 2.39 | 2.41 | 2.37 | 0 | 0 | 0 |
18/11/2013 |
2.39
|
31,050 | 2.26 | 2.41 | 2.31 | 0 | 0 | 0 |
15/11/2013 |
2.26
|
17,360 | 2.22 | 2.26 | 2.20 | 0 | 0 | 0 |
14/11/2013 |
2.22
|
23,050 | 2.22 | 2.22 | 2.20 | 0 | 0 | 0 |
13/11/2013 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 |
12/11/2013 |
2.22
|
9,390 | 2.24 | 2.24 | 2.22 | 0 | 0 | 0 |
11/11/2013 |
2.24
|
1,000 | 2.22 | 2.24 | 2.22 | 0 | 0 | 0 |
08/11/2013 |
2.22
|
8,160 | 2.22 | 2.22 | 2.15 | 0 | 0 | 0 |
07/11/2013 |
2.22
|
8,600 | 2.24 | 2.24 | 2.17 | 0 | 0 | 0 |
06/11/2013 |
2.24
|
2,350 | 2.33 | 2.33 | 2.24 | 0 | 0 | 0 |
05/11/2013 |
2.33
|
5,820 | 2.24 | 2.33 | 2.09 | 0 | 5,300 | -0.1 |
04/11/2013 |
2.24
|
16,800 | 2.24 | 2.24 | 2.20 | 0 | 0 | 0 |
01/11/2013 |
2.24
|
1,330 | 2.15 | 2.24 | 2.15 | 0 | 0 | 0 |
31/10/2013 |
2.15
|
9,000 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
30/10/2013 |
2.15
|
10,020 | 2.11 | 2.20 | 2.15 | 0 | 0 | 0 |
29/10/2013 |
2.11
|
17,050 | 2.24 | 2.24 | 2.11 | 0 | 2,000 | -0.0 |
28/10/2013 |
2.24
|
690 | 2.15 | 2.24 | 2.00 | 0 | 0 | 0 |
25/10/2013 |
2.15
|
1,470 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
24/10/2013 |
2.15
|
30,160 | 2.30 | 2.30 | 2.15 | 0 | 0 | 0 |
23/10/2013 |
2.30
|
20 | 2.24 | 2.30 | 2.30 | 0 | 0 | 0 |
22/10/2013 |
2.24
|
68,110 | 2.20 | 2.24 | 2.17 | 0 | 0 | 0 |
21/10/2013 |
2.20
|
17,290 | 2.20 | 2.22 | 2.17 | 0 | 0 | 0 |
18/10/2013 |
2.20
|
2,100 | 2.35 | 2.35 | 2.20 | 0 | 0 | 0 |
17/10/2013 |
2.35
|
15,940 | 2.24 | 2.35 | 2.09 | 0 | 900 | -0.0 |
16/10/2013 |
2.24
|
470 | 2.17 | 2.24 | 2.17 | 0 | 0 | 0 |
15/10/2013 |
2.17
|
21,100 | 2.31 | 2.31 | 2.17 | 0 | 0 | 0 |
14/10/2013 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
11/10/2013 |
2.31
|
600 | 2.31 | 2.31 | 2.31 | 600 | 0 | 0.0 |
10/10/2013 |
2.31
|
27,010 | 2.31 | 2.31 | 2.20 | 0 | 0 | 0 |
09/10/2013 |
2.31
|
600 | 2.28 | 2.31 | 2.31 | 0 | 0 | 0 |
08/10/2013 |
2.28
|
18,020 | 2.33 | 2.33 | 2.24 | 0 | 0 | 0 |
07/10/2013 |
2.33
|
5,580 | 2.30 | 2.37 | 2.18 | 5,300 | 0 | 0.1 |
04/10/2013 |
2.30
|
120 | 2.24 | 2.30 | 2.24 | 0 | 0 | 0 |
03/10/2013 |
2.24
|
5,550 | 2.24 | 2.24 | 2.15 | 0 | 0 | 0 |
02/10/2013 |
2.24
|
300 | 2.17 | 2.24 | 2.24 | 0 | 0 | 0 |
01/10/2013 |
2.17
|
4,320 | 2.17 | 2.24 | 2.17 | 0 | 0 | 0 |
30/09/2013 |
2.17
|
420 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 |
27/09/2013 |
2.17
|
760 | 2.18 | 2.18 | 2.17 | 0 | 0 | 0 |
26/09/2013 |
2.18
|
300 | 2.31 | 2.31 | 2.18 | 100 | 100 | 0 |
25/09/2013 |
2.31
|
4,210 | 2.33 | 2.33 | 2.20 | 0 | 0 | 0 |
24/09/2013 |
2.33
|
5,170 | 2.20 | 2.33 | 2.05 | 0 | 0 | 0 |
23/09/2013 |
2.20
|
2,010 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
20/09/2013 |
2.20
|
40 | 2.17 | 2.20 | 2.20 | 0 | 0 | 0 |
19/09/2013 |
2.17
|
500 | 2.24 | 2.24 | 2.15 | 0 | 0 | 0 |
18/09/2013 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
17/09/2013 |
2.24
|
14,370 | 2.24 | 2.24 | 2.09 | 0 | 0 | 0 |
16/09/2013 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
13/09/2013 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
12/09/2013 |
2.24
|
2,920 | 2.24 | 2.24 | 2.11 | 0 | 0 | 0 |
11/09/2013 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
10/09/2013 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
09/09/2013 |
2.24
|
5,300 | 2.28 | 2.28 | 2.13 | 0 | 10 | -0.0 |
06/09/2013 |
2.28
|
1,000 | 2.24 | 2.28 | 2.28 | 0 | 0 | 0 |
05/09/2013 |
2.24
|
18,910 | 2.15 | 2.24 | 2.15 | 0 | 0 | 0 |
04/09/2013 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
03/09/2013 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
30/08/2013 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
29/08/2013 |
2.15
|
21,010 | 2.11 | 2.15 | 2.05 | 0 | 0 | 0 |
28/08/2013 |
2.11
|
17,200 | 2.13 | 2.13 | 2.09 | 0 | 0 | 0 |
27/08/2013 |
2.13
|
1,000 | 2.15 | 2.15 | 2.13 | 0 | 0 | 0 |
26/08/2013 |
2.15
|
62,000 | 2.03 | 2.15 | 2.13 | 0 | 0 | 0 |
23/08/2013 |
2.03
|
1,000 | 2.15 | 2.15 | 2.03 | 0 | 0 | 0 |
22/08/2013 |
2.15
|
20 | 2.13 | 2.15 | 2.03 | 0 | 0 | 0 |
21/08/2013 |
2.13
|
210 | 2.15 | 2.15 | 2.05 | 0 | 0 | 0 |
20/08/2013 |
2.15
|
2,320 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 |
19/08/2013 |
2.15
|
5,980 | 2.15 | 2.15 | 2.03 | 0 | 0 | 0 |
16/08/2013 |
2.15
|
5,010 | 2.15 | 2.20 | 2.15 | 0 | 0 | 0 |
15/08/2013 |
2.15
|
50 | 2.05 | 2.15 | 2.13 | 0 | 0 | 0 |
14/08/2013 |
2.05
|
12,000 | 2.13 | 2.15 | 2.05 | 0 | 0 | 0 |
13/08/2013 |
2.13
|
14,020 | 2.05 | 2.13 | 2.05 | 10 | 0 | 0.0 |
12/08/2013 |
2.05
|
4,780 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 |
09/08/2013 |
2.05
|
10,030 | 2.09 | 2.09 | 2.05 | 0 | 0 | 0 |
08/08/2013 |
2.09
|
7,010 | 2.03 | 2.09 | 1.96 | 0 | 0 | 0 |
07/08/2013 |
2.03
|
10 | 2.00 | 2.03 | 2.03 | 0 | 0 | 0 |
06/08/2013 |
2.00
|
2,600 | 2.05 | 2.05 | 2.00 | 0 | 1,600 | -0.0 |
05/08/2013 |
2.05
|
14,000 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 |
02/08/2013 |
2.05
|
11,000 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 |
01/08/2013 |
2.05
|
8,890 | 1.98 | 2.05 | 1.98 | 0 | 0 | 0 |
31/07/2013 |
1.98
|
11,200 | 2.03 | 2.03 | 1.96 | 0 | 0 | 0 |
30/07/2013 |
2.03
|
18,090 | 2.15 | 2.15 | 2.00 | 0 | 0 | 0 |
29/07/2013 |
2.15
|
8,500 | 2.03 | 2.15 | 2.03 | 1,500 | 0 | 0.0 |
26/07/2013 |
2.03
|
18,000 | 2.18 | 2.18 | 2.03 | 0 | 0 | 0 |
25/07/2013 |
2.18
|
11,680 | 2.15 | 2.18 | 2.03 | 0 | 0 | 0 |
24/07/2013 |
2.15
|
12,140 | 2.03 | 2.15 | 2.03 | 0 | 0 | 0 |
23/07/2013 |
2.03
|
88,140 | 2.18 | 2.18 | 2.03 | 0 | 1,000 | -0.0 |
22/07/2013 |
2.18
|
2,700 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
19/07/2013 |
2.18
|
32,900 | 2.17 | 2.20 | 2.15 | 0 | 0 | 0 |
18/07/2013 |
2.17
|
2,040 | 2.22 | 2.28 | 2.17 | 0 | 0 | 0 |
17/07/2013 |
2.22
|
3,910 | 2.26 | 2.28 | 2.22 | 0 | 0 | 0 |
16/07/2013 |
2.26
|
8,600 | 2.24 | 2.30 | 2.24 | 0 | 0 | 0 |
15/07/2013 |
2.24
|
4,460 | 2.33 | 2.33 | 2.24 | 0 | 0 | 0 |
12/07/2013 |
2.33
|
26,500 | 2.28 | 2.35 | 2.28 | 0 | 0 | 0 |
11/07/2013 |
2.28
|
5,290 | 2.35 | 2.35 | 2.20 | 0 | 0 | 0 |
10/07/2013 |
2.35
|
800 | 2.28 | 2.35 | 2.28 | 0 | 0 | 0 |
09/07/2013 |
2.28
|
26,070 | 2.30 | 2.31 | 2.28 | 0 | 0 | 0 |
08/07/2013 |
2.30
|
26,000 | 2.33 | 2.35 | 2.30 | 0 | 0 | 0 |
05/07/2013 |
2.33
|
49,450 | 2.50 | 2.52 | 2.33 | 0 | 0 | 0 |
04/07/2013 |
2.50
|
17,910 | 2.43 | 2.52 | 2.31 | 0 | 0 | 0 |