Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-18) |
-0.50 | -1.79% | 74,553,000 | 40,598 | 0.7 |
27.30
29.25
27.50
|
2 tháng
(2024-08-19) |
-0.55 | -1.96% | 154,093,400 | -2,529,863 | -71.8 |
27.30
29.25
27.50
|
3 tháng
(2024-07-22) |
-1.35 | -4.68% | 255,400,900 | -1,982,421 | -58.5 |
25.55
29.25
27.50
|
6 tháng
(2024-04-22) |
4.40 | 19.06% | 615,922,200 | -8,248,971 | -262.2 |
22.87
32.40
27.50
|
12 tháng
(2023-10-24) |
3.78 | 15.92% | 889,447,100 | -25,608,326 | -721.8 |
21.98
32.40
27.50
|
24 tháng
(2022-10-31) |
6.23 | 29.29% | 1,273,353,800 | -9,736,915 | -202.5 |
16.65
32.40
27.50
|
36 tháng
(2021-11-03) |
-3.20 | -10.42% | 1,642,344,200 | 1,889,314 | 290.0 |
16.65
43.87
27.50
|
60 tháng
(2019-11-14) |
15.05 | 120.85% | 2,286,690,980 | -3,365,486 | 274.0 |
5.98
43.87
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/12/2013 |
2.29
|
261,770 | 2.41 | 2.43 | 2.29 | 0 | 0 | 0 |
10/12/2013 |
2.41
|
141,610 | 2.46 | 2.49 | 2.41 | 0 | 0 | 0 |
09/12/2013 |
2.46
|
213,240 | 2.43 | 2.48 | 2.40 | 0 | 0 | 0 |
06/12/2013 |
2.43
|
233,120 | 2.35 | 2.48 | 2.34 | 0 | 13,750 | -0.2 |
05/12/2013 |
2.35
|
214,190 | 2.40 | 2.40 | 2.32 | 0 | 0 | 0 |
04/12/2013 |
2.40
|
213,470 | 2.32 | 2.40 | 2.31 | 0 | 0 | 0 |
03/12/2013 |
2.32
|
269,840 | 2.28 | 2.34 | 2.28 | 0 | 13,470 | -0.2 |
02/12/2013 |
2.28
|
381,270 | 2.14 | 2.28 | 2.14 | 0 | 5,000 | -0.1 |
29/11/2013 |
2.14
|
119,130 | 2.17 | 2.18 | 2.12 | 0 | 0 | 0 |
28/11/2013 |
2.17
|
113,450 | 2.17 | 2.17 | 2.12 | 0 | 0 | 0 |
27/11/2013 |
2.17
|
137,290 | 2.17 | 2.18 | 2.12 | 0 | 0 | 0 |
26/11/2013 |
2.17
|
73,240 | 2.14 | 2.17 | 2.08 | 0 | 0 | 0 |
25/11/2013 |
2.14
|
114,930 | 2.20 | 2.23 | 2.12 | 0 | 0 | 0 |
22/11/2013 |
2.20
|
164,310 | 2.15 | 2.20 | 2.08 | 0 | 0 | 0 |
21/11/2013 |
2.15
|
290,680 | 2.23 | 2.25 | 2.15 | 0 | 0 | 0 |
20/11/2013 |
2.23
|
112,460 | 2.20 | 2.29 | 2.18 | 5,000 | 0 | 0.1 |
19/11/2013 |
2.20
|
127,780 | 2.20 | 2.21 | 2.14 | 0 | 0 | 0 |
18/11/2013 |
2.20
|
312,060 | 2.08 | 2.20 | 2.09 | 0 | 0 | 0 |
15/11/2013 |
2.08
|
128,730 | 2.03 | 2.08 | 2.01 | 0 | 0 | 0 |
14/11/2013 |
2.03
|
74,500 | 2.01 | 2.05 | 2.00 | 0 | 0 | 0 |
13/11/2013 |
2.01
|
55,020 | 2.06 | 2.06 | 2.01 | 0 | 0 | 0 |
12/11/2013 |
2.06
|
232,330 | 2.09 | 2.11 | 2.03 | 0 | 0 | 0 |
11/11/2013 |
2.09
|
271,530 | 2.03 | 2.09 | 2.03 | 0 | 0 | 0 |
08/11/2013 |
2.03
|
97,530 | 2.00 | 2.05 | 2.00 | 0 | 0 | 0 |
07/11/2013 |
2.00
|
135,900 | 2.00 | 2.05 | 2.00 | 0 | 0 | 0 |
06/11/2013 |
2.00
|
303,480 | 1.95 | 2.03 | 1.95 | 0 | 0 | 0 |
05/11/2013 |
1.95
|
94,940 | 1.95 | 1.98 | 1.94 | 0 | 0 | 0 |
04/11/2013 |
1.95
|
117,190 | 1.89 | 1.98 | 1.88 | 0 | 0 | 0 |
01/11/2013 |
1.89
|
99,280 | 1.91 | 1.94 | 1.89 | 0 | 0 | 0 |
31/10/2013 |
1.91
|
379,640 | 1.83 | 1.95 | 1.85 | 0 | 0 | 0 |
30/10/2013 |
1.83
|
157,010 | 1.78 | 1.86 | 1.80 | 0 | 10 | -0.0 |
29/10/2013 |
1.78
|
71,700 | 1.75 | 1.78 | 1.72 | 0 | 0 | 0 |
28/10/2013 |
1.75
|
50,020 | 1.81 | 1.81 | 1.75 | 0 | 0 | 0 |
25/10/2013 |
1.81
|
188,960 | 1.81 | 1.83 | 1.75 | 0 | 0 | 0 |
24/10/2013 |
1.81
|
110,240 | 1.85 | 1.88 | 1.75 | 0 | 0 | 0 |
23/10/2013 |
1.85
|
274,760 | 1.78 | 1.86 | 1.80 | 0 | 0 | 0 |
22/10/2013 |
1.78
|
158,660 | 1.85 | 1.85 | 1.78 | 0 | 0 | 0 |
21/10/2013 |
1.85
|
277,550 | 1.75 | 1.86 | 1.78 | 0 | 1,080 | -0.0 |
18/10/2013 |
1.75
|
201,040 | 1.69 | 1.80 | 1.68 | 1,000 | 0 | 0.0 |
17/10/2013 |
1.69
|
150,160 | 1.69 | 1.74 | 1.68 | 0 | 0 | 0 |
16/10/2013 |
1.69
|
241,990 | 1.65 | 1.69 | 1.65 | 0 | 0 | 0 |
15/10/2013 |
1.65
|
52,140 | 1.61 | 1.65 | 1.55 | 0 | 0 | 0 |
14/10/2013 |
1.61
|
3,040 | 1.58 | 1.61 | 1.54 | 0 | 0 | 0 |
11/10/2013 |
1.58
|
38,260 | 1.58 | 1.63 | 1.57 | 0 | 0 | 0 |
10/10/2013 |
1.58
|
86,730 | 1.61 | 1.66 | 1.58 | 0 | 0 | 0 |
09/10/2013 |
1.61
|
93,000 | 1.66 | 1.72 | 1.61 | 0 | 0 | 0 |
08/10/2013 |
1.66
|
50,000 | 1.65 | 1.66 | 1.61 | 0 | 0 | 0 |
07/10/2013 |
1.65
|
75,650 | 1.61 | 1.69 | 1.60 | 0 | 0 | 0 |
04/10/2013 |
1.61
|
103,190 | 1.52 | 1.61 | 1.54 | 0 | 0 | 0 |
03/10/2013 |
1.52
|
468,200 | 1.60 | 1.63 | 1.52 | 0 | 0 | 0 |
02/10/2013 |
1.60
|
65,640 | 1.60 | 1.71 | 1.60 | 0 | 0 | 0 |
01/10/2013 |
1.60
|
283,240 | 1.51 | 1.60 | 1.52 | 0 | 0 | 0 |
30/09/2013 |
1.51
|
112,020 | 1.41 | 1.51 | 1.41 | 0 | 0 | 0 |
27/09/2013 |
1.41
|
54,240 | 1.38 | 1.41 | 1.37 | 0 | 0 | 0 |
26/09/2013 |
1.38
|
70,450 | 1.31 | 1.38 | 1.32 | 0 | 0 | 0 |
25/09/2013 |
1.31
|
37,810 | 1.31 | 1.38 | 1.31 | 0 | 900 | -0.0 |
24/09/2013 |
1.31
|
30,280 | 1.31 | 1.34 | 1.29 | 0 | 0 | 0 |
23/09/2013 |
1.31
|
38,190 | 1.28 | 1.31 | 1.26 | 0 | 880 | -0.0 |
20/09/2013 |
1.28
|
11,010 | 1.28 | 1.28 | 1.26 | 0 | 0 | 0 |
19/09/2013 |
1.28
|
17,140 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
18/09/2013 |
1.28
|
69,170 | 1.29 | 1.31 | 1.26 | 0 | 0 | 0 |
17/09/2013 |
1.29
|
94,150 | 1.34 | 1.34 | 1.25 | 0 | 0 | 0 |
16/09/2013 |
1.34
|
35,800 | 1.37 | 1.37 | 1.29 | 0 | 0 | 0 |
13/09/2013 |
1.37
|
37,120 | 1.38 | 1.38 | 1.37 | 0 | 0 | 0 |
12/09/2013 |
1.38
|
10,590 | 1.38 | 1.38 | 1.37 | 0 | 0 | 0 |
11/09/2013 |
1.38
|
3,870 | 1.37 | 1.38 | 1.32 | 0 | 0 | 0 |
10/09/2013 |
1.37
|
3,100 | 1.35 | 1.38 | 1.35 | 0 | 0 | 0 |
09/09/2013 |
1.35
|
76,050 | 1.41 | 1.41 | 1.32 | 0 | 0 | 0 |
06/09/2013 |
1.41
|
21,220 | 1.40 | 1.41 | 1.38 | 0 | 0 | 0 |
05/09/2013 |
1.40
|
6,840 | 1.41 | 1.41 | 1.37 | 0 | 0 | 0 |
04/09/2013 |
1.41
|
56,810 | 1.43 | 1.43 | 1.34 | 0 | 0 | 0 |
03/09/2013 |
1.43
|
42,020 | 1.41 | 1.43 | 1.40 | 0 | 0 | 0 |
30/08/2013 |
1.41
|
44,400 | 1.43 | 1.43 | 1.38 | 0 | 0 | 0 |
29/08/2013 |
1.43
|
4,650 | 1.45 | 1.45 | 1.41 | 0 | 0 | 0 |
28/08/2013 |
1.45
|
48,690 | 1.48 | 1.48 | 1.40 | 0 | 0 | 0 |
27/08/2013 |
1.48
|
62,420 | 1.49 | 1.49 | 1.46 | 0 | 0 | 0 |
26/08/2013 |
1.49
|
7,040 | 1.48 | 1.49 | 1.46 | 0 | 0 | 0 |
23/08/2013 |
1.48
|
29,310 | 1.52 | 1.52 | 1.48 | 0 | 0 | 0 |
22/08/2013 |
1.52
|
47,810 | 1.51 | 1.52 | 1.49 | 0 | 0 | 0 |
21/08/2013 |
1.51
|
2,370 | 1.52 | 1.52 | 1.49 | 0 | 0 | 0 |
20/08/2013 |
1.52
|
55,990 | 1.51 | 1.52 | 1.49 | 0 | 0 | 0 |
19/08/2013 |
1.51
|
43,890 | 1.54 | 1.54 | 1.48 | 0 | 0 | 0 |
16/08/2013 |
1.54
|
19,340 | 1.49 | 1.54 | 1.49 | 0 | 0 | 0 |
15/08/2013 |
1.49
|
23,320 | 1.49 | 1.49 | 1.48 | 0 | 0 | 0 |
14/08/2013 |
1.49
|
5,010 | 1.49 | 1.49 | 1.46 | 0 | 0 | 0 |
13/08/2013 |
1.49
|
33,980 | 1.51 | 1.51 | 1.48 | 0 | 0 | 0 |
12/08/2013 |
1.51
|
16,730 | 1.49 | 1.51 | 1.48 | 0 | 0 | 0 |
09/08/2013 |
1.49
|
15,440 | 1.52 | 1.52 | 1.48 | 0 | 0 | 0 |
08/08/2013 |
1.52
|
9,490 | 1.51 | 1.52 | 1.51 | 0 | 7,490 | -0.1 |
07/08/2013 |
1.51
|
13,940 | 1.54 | 1.63 | 1.51 | 0 | 0 | 0 |
06/08/2013 |
1.54
|
30,000 | 1.52 | 1.54 | 1.48 | 0 | 10,000 | -0.1 |
05/08/2013 |
1.52
|
13,000 | 1.54 | 1.54 | 1.48 | 0 | 0 | 0 |
02/08/2013 |
1.54
|
48,040 | 1.52 | 1.54 | 1.46 | 0 | 0 | 0 |
01/08/2013 |
1.52
|
10,010 | 1.52 | 1.52 | 1.51 | 0 | 10 | -0.0 |
31/07/2013 |
1.52
|
14,380 | 1.52 | 1.52 | 1.49 | 0 | 0 | 0 |
30/07/2013 |
1.52
|
5,460 | 1.51 | 1.52 | 1.51 | 0 | 0 | 0 |
29/07/2013 |
1.51
|
12,010 | 1.52 | 1.52 | 1.51 | 0 | 0 | 0 |
26/07/2013 |
1.52
|
17,820 | 1.52 | 1.52 | 1.51 | 0 | 0 | 0 |
25/07/2013 |
1.52
|
67,680 | 1.51 | 1.54 | 1.51 | 0 | 0 | 0 |
24/07/2013 |
1.51
|
16,340 | 1.57 | 1.57 | 1.51 | 0 | 0 | 0 |