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) |
-1.75 | -5.05% | 77,994,600 | -1,826,122 | -66.4 |
32.80
35.77
32.80
|
2 tháng
(2024-08-19) |
-0.93 | -2.75% | 127,758,700 | -4,542,543 | -170.3 |
32.80
35.77
32.80
|
3 tháng
(2024-07-22) |
-0.02 | -0.06% | 161,362,700 | -2,735,238 | -105.7 |
31.36
35.77
32.80
|
6 tháng
(2024-04-22) |
2.39 | 7.86% | 368,959,900 | -399,577 | -27.7 |
30.41
35.77
32.80
|
12 tháng
(2023-10-24) |
4.98 | 17.91% | 677,929,600 | 7,985,467 | 301.1 |
26
35.77
32.80
|
24 tháng
(2022-10-31) |
14.04 | 74.84% | 1,152,376,700 | 85,797,225 | 2,152.1 |
15.70
35.77
32.80
|
36 tháng
(2021-11-03) |
-2.66 | -7.51% | 1,533,196,000 | 73,109,888 | 2,063.2 |
15.70
42.67
32.80
|
60 tháng
(2019-11-14) |
16.10 | 96.46% | 2,362,130,950 | -9,861,441 | -340.5 |
11.66
42.67
32.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/12/2013 |
3.45
|
25,700 | 3.45 | 3.45 | 3.36 | 18,000 | 0 | 0.2 |
16/12/2013 |
3.45
|
21,110 | 3.36 | 3.45 | 3.28 | 4,050 | 0 | 0.1 |
13/12/2013 |
3.36
|
10,000 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
12/12/2013 |
3.36
|
17,180 | 3.38 | 3.38 | 3.36 | 8,000 | 0 | 0.1 |
11/12/2013 |
3.38
|
59,290 | 3.43 | 3.43 | 3.36 | 59,280 | 21,100 | 0.5 |
10/12/2013 |
3.43
|
12,210 | 3.38 | 3.43 | 3.43 | 0 | 0 | 0 |
09/12/2013 |
3.38
|
45,150 | 3.31 | 3.38 | 3.28 | 24,050 | 3,000 | 0.3 |
06/12/2013 |
3.31
|
32,480 | 3.26 | 3.31 | 3.23 | 14,940 | 0 | 0.2 |
05/12/2013 |
3.26
|
120 | 3.28 | 3.28 | 3.11 | 100 | 0 | 0.0 |
04/12/2013 |
3.28
|
59,060 | 3.08 | 3.28 | 3.08 | 4,825,010 | 500 | 61.8 |
03/12/2013 |
3.08
|
4,950 | 3.03 | 3.08 | 3.03 | 0 | 0 | 0 |
02/12/2013 |
3.03
|
15,710 | 3.03 | 3.06 | 2.98 | 5,700 | 0 | 0.1 |
29/11/2013 |
3.03
|
21,920 | 3.01 | 3.03 | 2.88 | 0 | 0 | 0 |
28/11/2013 |
3.01
|
23,170 | 2.98 | 3.01 | 2.98 | 0 | 0 | 0 |
27/11/2013 |
2.98
|
13,620 | 2.98 | 3.03 | 2.86 | 0 | 0 | 0 |
26/11/2013 |
2.98
|
16,040 | 2.98 | 3.11 | 2.91 | 130,000 | 130,000 | 0 |
25/11/2013 |
2.98
|
87,300 | 2.81 | 2.98 | 2.68 | 0 | 200 | -0.0 |
22/11/2013 |
2.81
|
15,240 | 2.81 | 2.81 | 2.68 | 0 | 0 | 0 |
21/11/2013 |
2.81
|
10,520 | 2.68 | 2.81 | 2.68 | 0 | 0 | 0 |
20/11/2013 |
2.68
|
15,000 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
19/11/2013 |
2.68
|
126,150 | 2.71 | 2.73 | 2.53 | 107,880 | 1,000 | 1.2 |
18/11/2013 |
2.71
|
9,100 | 2.81 | 2.81 | 2.71 | 200 | 1,000 | -0.0 |
15/11/2013 |
2.81
|
18,210 | 2.96 | 2.96 | 2.78 | 200 | 0 | 0.0 |
14/11/2013 |
2.96
|
86,380 | 2.88 | 2.98 | 2.88 | 0 | 0 | 0 |
13/11/2013 |
2.88
|
86,010 | 3.08 | 3.08 | 2.88 | 0 | 10 | -0.0 |
12/11/2013 |
3.08
|
29,720 | 2.93 | 3.08 | 2.88 | 0 | 220 | -0.0 |
11/11/2013 |
2.93
|
61,030 | 2.76 | 2.93 | 2.73 | 0 | 0 | 0 |
08/11/2013 |
2.76
|
11,790 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
07/11/2013 |
2.76
|
41,280 | 2.68 | 2.76 | 2.68 | 1,000 | 0 | 0.0 |
06/11/2013 |
2.68
|
10,000 | 2.71 | 2.71 | 2.68 | 5,000 | 0 | 0.1 |
05/11/2013 |
2.71
|
4,390 | 2.71 | 2.71 | 2.66 | 20 | 0 | 0.0 |
04/11/2013 |
2.71
|
10,000 | 2.68 | 2.71 | 2.68 | 5,000 | 0 | 0.1 |
01/11/2013 |
2.68
|
20,000 | 2.66 | 2.68 | 2.66 | 0 | 0 | 0 |
31/10/2013 |
2.66
|
29,000 | 2.66 | 2.66 | 2.66 | 15,000 | 0 | 0.2 |
30/10/2013 |
2.66
|
36,800 | 2.66 | 2.68 | 2.66 | 24,800 | 0 | 0.3 |
29/10/2013 |
2.66
|
33,200 | 2.66 | 2.71 | 2.66 | 6,700 | 0 | 0.1 |
28/10/2013 |
2.66
|
46,400 | 2.71 | 2.71 | 2.66 | 30,680 | 0 | 0.3 |
25/10/2013 |
2.71
|
45,000 | 2.73 | 2.73 | 2.63 | 44,000 | 0 | 0.5 |
24/10/2013 |
2.73
|
15,150 | 2.68 | 2.73 | 2.58 | 7,240 | 200 | 0.1 |
23/10/2013 |
2.68
|
29,650 | 2.66 | 2.68 | 2.63 | 27,500 | 0 | 0.3 |
22/10/2013 |
2.66
|
30,530 | 2.66 | 2.66 | 2.58 | 21,200 | 0 | 0.2 |
21/10/2013 |
2.66
|
52,770 | 2.68 | 2.71 | 2.66 | 48,200 | 1,000 | 0.5 |
18/10/2013 |
2.68
|
21,800 | 2.71 | 2.71 | 2.68 | 20,000 | 0 | 0.2 |
17/10/2013 |
2.71
|
70,850 | 2.71 | 2.71 | 2.68 | 10,000 | 0 | 0.1 |
16/10/2013 |
2.71
|
114,650 | 2.68 | 2.73 | 2.68 | 60,000 | 400 | 0.6 |
15/10/2013 |
2.68
|
4,540 | 2.68 | 2.68 | 2.68 | 0 | 520 | -0.0 |
14/10/2013 |
2.68
|
43,410 | 2.71 | 2.71 | 2.68 | 0 | 0 | 0 |
11/10/2013 |
2.71
|
51,640 | 2.71 | 2.76 | 2.63 | 0 | 0 | 0 |
10/10/2013 |
2.71
|
94,370 | 2.56 | 2.73 | 2.58 | 0 | 0 | 0 |
09/10/2013 |
2.56
|
5,000 | 2.66 | 2.71 | 2.56 | 0 | 0 | 0 |
08/10/2013 |
2.66
|
14,780 | 2.61 | 2.66 | 2.51 | 0 | 0 | 0 |
07/10/2013 |
2.61
|
19,300 | 2.56 | 2.61 | 2.56 | 0 | 0 | 0 |
04/10/2013 |
2.56
|
16,010 | 2.51 | 2.58 | 2.56 | 0 | 0 | 0 |
03/10/2013 |
2.51
|
20,970 | 2.61 | 2.61 | 2.51 | 0 | 3,970 | -0.0 |
02/10/2013 |
2.61
|
29,110 | 2.61 | 2.63 | 2.46 | 10,000 | 30 | 0.1 |
01/10/2013 |
2.61
|
54,890 | 2.49 | 2.66 | 2.49 | 0 | 0 | 0 |
30/09/2013 |
2.49
|
28,100 | 2.44 | 2.49 | 2.46 | 23,100 | 0 | 0.2 |
27/09/2013 |
2.44
|
18,850 | 2.49 | 2.49 | 2.41 | 3,850 | 15,000 | -0.1 |
26/09/2013 |
2.49
|
23,000 | 2.44 | 2.49 | 2.44 | 180,600 | 158,600 | 0.2 |
25/09/2013 |
2.44
|
28,050 | 2.44 | 2.49 | 2.41 | 0 | 0 | 0 |
24/09/2013 |
2.44
|
16,550 | 2.41 | 2.44 | 2.39 | 2,450 | 0 | 0.0 |
23/09/2013 |
2.41
|
10,020 | 2.39 | 2.41 | 2.36 | 10,000 | 0 | 0.1 |
20/09/2013 |
2.39
|
10,000 | 2.36 | 2.39 | 2.39 | 0 | 0 | 0 |
19/09/2013 |
2.36
|
21,160 | 2.31 | 2.36 | 2.31 | 10,000 | 0 | 0.1 |
18/09/2013 |
2.31
|
26,890 | 2.41 | 2.41 | 2.31 | 0 | 0 | 0 |
17/09/2013 |
2.41
|
34,370 | 2.46 | 2.46 | 2.36 | 0 | 10,000 | -0.1 |
16/09/2013 |
2.46
|
34,310 | 2.49 | 2.49 | 2.41 | 18,200 | 0 | 0.2 |
13/09/2013 |
2.49
|
30,460 | 2.49 | 2.49 | 2.41 | 15,000 | 0 | 0.1 |
12/09/2013 |
2.49
|
103,710 | 2.46 | 2.49 | 2.46 | 14,000 | 0 | 0.1 |
11/09/2013 |
2.46
|
103,150 | 2.46 | 2.49 | 2.46 | 5,000 | 0 | 0.1 |
10/09/2013 |
2.46
|
109,670 | 2.44 | 2.49 | 2.44 | 0 | 0 | 0 |
09/09/2013 |
2.44
|
151,490 | 2.44 | 2.49 | 2.44 | 0 | 0 | 0 |
06/09/2013 |
2.44
|
60,500 | 2.41 | 2.46 | 2.41 | 70 | 0 | 0.0 |
05/09/2013 |
2.41
|
43,720 | 2.44 | 2.46 | 2.41 | 0 | 0 | 0 |
04/09/2013 |
2.44
|
40,010 | 2.46 | 2.49 | 2.44 | 0 | 0 | 0 |
03/09/2013 |
2.46
|
58,060 | 2.46 | 2.46 | 2.41 | 3,000 | 11,000 | -0.1 |
30/08/2013 |
2.46
|
179,990 | 2.41 | 2.46 | 2.41 | 0 | 0 | 0 |
29/08/2013 |
2.41
|
105,930 | 2.41 | 2.46 | 2.39 | 0 | 0 | 0 |
28/08/2013 |
2.41
|
124,350 | 2.44 | 2.44 | 2.39 | 0 | 6,000 | -0.1 |
27/08/2013 |
2.44
|
111,890 | 2.44 | 2.46 | 2.41 | 0 | 0 | 0 |
26/08/2013 |
2.44
|
109,300 | 2.39 | 2.44 | 2.41 | 6,000 | 0 | 0.1 |
23/08/2013 |
2.39
|
212,640 | 2.36 | 2.44 | 2.34 | 10,000 | 2,000 | 0.1 |
22/08/2013 |
2.36
|
116,050 | 2.41 | 2.41 | 2.36 | 13,000 | 0 | 0.1 |
21/08/2013 |
2.41
|
161,270 | 2.44 | 2.44 | 2.39 | 1,790,202 | 1,778,952 | 0.1 |
20/08/2013 |
2.44
|
153,030 | 2.44 | 2.46 | 2.39 | 0 | 0 | 0 |
19/08/2013 |
2.44
|
340,400 | 2.39 | 2.49 | 2.41 | 33,000 | 0 | 0.3 |
16/08/2013 |
2.39
|
323,770 | 2.44 | 2.46 | 2.36 | 64,000 | 0 | 0.6 |
15/08/2013 |
2.44
|
82,940 | 2.53 | 2.53 | 2.41 | 49,340 | 0 | 0.5 |
14/08/2013 |
2.53
|
163,970 | 2.44 | 2.53 | 2.44 | 30,400 | 0 | 0.3 |
13/08/2013 |
2.44
|
253,960 | 2.39 | 2.49 | 2.39 | 27,550 | 0 | 0.3 |
12/08/2013 |
2.39
|
69,590 | 2.29 | 2.39 | 2.34 | 0 | 0 | 0 |
09/08/2013 |
2.29
|
45,020 | 2.36 | 2.39 | 2.29 | 0 | 0 | 0 |
08/08/2013 |
2.36
|
35,000 | 2.39 | 2.44 | 2.31 | 0 | 0 | 0 |
07/08/2013 |
2.39
|
48,610 | 2.39 | 2.41 | 2.36 | 0 | 0 | 0 |
06/08/2013 |
2.39
|
66,790 | 2.36 | 2.39 | 2.36 | 0 | 0 | 0 |
05/08/2013 |
2.36
|
67,810 | 2.36 | 2.36 | 2.24 | 0 | 0 | 0 |
02/08/2013 |
2.36
|
50,390 | 2.34 | 2.39 | 2.31 | 0 | 0 | 0 |
01/08/2013 |
2.34
|
22,060 | 2.29 | 2.34 | 2.21 | 0 | 0 | 0 |
31/07/2013 |
2.29
|
52,420 | 2.31 | 2.34 | 2.29 | 0 | 0 | 0 |
30/07/2013 |
2.31
|
54,240 | 2.29 | 2.31 | 2.21 | 8,710 | 0 | 0.1 |