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) |
-0.12 | -4.30% | 569,100 | 13,300 | 0.0 |
2.62
2.79
2.67
|
2 tháng
(2024-07-22) |
-0.31 | -10.40% | 1,498,600 | 47,300 | 0.1 |
2.60
2.98
2.67
|
3 tháng
(2024-06-21) |
-0.43 | -13.87% | 2,839,400 | 60,300 | 0.2 |
2.60
3.13
2.67
|
6 tháng
(2024-03-25) |
-1.23 | -31.54% | 10,148,300 | 139,100 | 0.4 |
2.60
3.97
2.67
|
12 tháng
(2023-09-25) |
-1.55 | -36.73% | 27,074,000 | 255,390 | 0.9 |
2.60
4.65
2.67
|
24 tháng
(2022-09-30) |
-2.73 | -50.56% | 106,582,000 | 234,434 | 0.2 |
2
6.09
2.67
|
36 tháng
(2021-10-05) |
-4.41 | -62.29% | 217,867,700 | 34,732 | -3.3 |
2
15.15
2.67
|
60 tháng
(2019-10-16) |
-6.25 | -70.08% | 260,612,060 | -94,448 | -0.6 |
2
15.15
2.67
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
2.14
|
125,560 | 2.27 | 2.27 | 2.14 | 0 | 0 | 0 |
20/11/2013 |
2.27
|
9,310 | 2.14 | 2.27 | 2.08 | 0 | 0 | 0 |
19/11/2013 |
2.14
|
171,490 | 2.01 | 2.14 | 1.88 | 0 | 0 | 0 |
18/11/2013 |
2.01
|
97,580 | 2.08 | 2.21 | 1.95 | 5,000 | 45,800 | -0.1 |
15/11/2013 |
2.08
|
108,790 | 2.21 | 2.21 | 2.08 | 0 | 90,180 | -0.3 |
14/11/2013 |
2.21
|
118,580 | 2.14 | 2.27 | 2.01 | 29,440 | 5,690 | 0.1 |
13/11/2013 |
2.14
|
65,500 | 2.27 | 2.27 | 2.14 | 0 | 5,300 | -0.0 |
12/11/2013 |
2.27
|
285,530 | 2.14 | 2.27 | 2.21 | 8,510 | 0 | 0.0 |
11/11/2013 |
2.14
|
27,290 | 2.01 | 2.14 | 2.14 | 0 | 0 | 0 |
08/11/2013 |
2.01
|
86,460 | 1.88 | 2.01 | 1.95 | 61,490 | 0 | 0.2 |
07/11/2013 |
1.88
|
74,890 | 1.82 | 1.88 | 1.82 | 0 | 0 | 0 |
06/11/2013 |
1.82
|
45,930 | 1.75 | 1.82 | 1.75 | 0 | 0 | 0 |
05/11/2013 |
1.75
|
50,650 | 1.69 | 1.75 | 1.75 | 0 | 0 | 0 |
04/11/2013 |
1.69
|
640 | 1.75 | 1.75 | 1.69 | 0 | 0 | 0 |
01/11/2013 |
1.75
|
8,180 | 1.69 | 1.75 | 1.69 | 0 | 0 | 0 |
31/10/2013 |
1.69
|
57,680 | 1.75 | 1.75 | 1.69 | 0 | 0 | 0 |
30/10/2013 |
1.75
|
15,160 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 |
29/10/2013 |
1.75
|
1,510 | 1.75 | 1.75 | 1.69 | 0 | 0 | 0 |
28/10/2013 |
1.75
|
2,250 | 1.75 | 1.75 | 1.69 | 0 | 0 | 0 |
25/10/2013 |
1.75
|
80 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 |
24/10/2013 |
1.75
|
19,810 | 1.82 | 1.82 | 1.75 | 0 | 0 | 0 |
23/10/2013 |
1.82
|
47,870 | 1.75 | 1.82 | 1.75 | 0 | 0 | 0 |
22/10/2013 |
1.75
|
29,130 | 1.75 | 1.75 | 1.69 | 0 | 0 | 0 |
21/10/2013 |
1.75
|
18,690 | 1.69 | 1.75 | 1.69 | 0 | 0 | 0 |
18/10/2013 |
1.69
|
9,520 | 1.75 | 1.75 | 1.69 | 0 | 0 | 0 |
17/10/2013 |
1.75
|
17,610 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 |
16/10/2013 |
1.75
|
2,800 | 1.69 | 1.75 | 1.69 | 0 | 0 | 0 |
15/10/2013 |
1.69
|
22,800 | 1.69 | 1.75 | 1.69 | 0 | 0 | 0 |
14/10/2013 |
1.69
|
3,250 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
11/10/2013 |
1.69
|
29,530 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
10/10/2013 |
1.69
|
48,240 | 1.75 | 1.75 | 1.69 | 0 | 0 | 0 |
09/10/2013 |
1.75
|
24,470 | 1.69 | 1.75 | 1.69 | 0 | 0 | 0 |
08/10/2013 |
1.69
|
10,800 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
07/10/2013 |
1.69
|
23,150 | 1.62 | 1.69 | 1.69 | 0 | 600 | -0.0 |
04/10/2013 |
1.62
|
4,770 | 1.69 | 1.69 | 1.62 | 0 | 0 | 0 |
03/10/2013 |
1.69
|
21,030 | 1.75 | 1.75 | 1.69 | 0 | 0 | 0 |
02/10/2013 |
1.75
|
14,760 | 1.69 | 1.75 | 1.62 | 0 | 0 | 0 |
01/10/2013 |
1.69
|
23,880 | 1.69 | 1.69 | 1.62 | 0 | 0 | 0 |
30/09/2013 |
1.69
|
21,370 | 1.62 | 1.69 | 1.62 | 0 | 0 | 0 |
27/09/2013 |
1.62
|
17,080 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
26/09/2013 |
1.62
|
42,140 | 1.62 | 1.69 | 1.62 | 0 | 0 | 0 |
25/09/2013 |
1.62
|
23,090 | 1.62 | 1.69 | 1.62 | 0 | 0 | 0 |
24/09/2013 |
1.62
|
160 | 1.62 | 1.62 | 1.56 | 0 | 0 | 0 |
23/09/2013 |
1.62
|
24,850 | 1.56 | 1.62 | 1.49 | 500 | 0 | 0.0 |
20/09/2013 |
1.56
|
4,580 | 1.56 | 1.56 | 1.49 | 0 | 0 | 0 |
19/09/2013 |
1.56
|
4,680 | 1.62 | 1.62 | 1.56 | 0 | 0 | 0 |
18/09/2013 |
1.62
|
15,120 | 1.62 | 1.69 | 1.56 | 0 | 0 | 0 |
17/09/2013 |
1.62
|
25,140 | 1.69 | 1.69 | 1.62 | 0 | 0 | 0 |
16/09/2013 |
1.69
|
9,180 | 1.69 | 1.69 | 1.62 | 0 | 0 | 0 |
13/09/2013 |
1.69
|
10,010 | 1.62 | 1.69 | 1.62 | 0 | 0 | 0 |
12/09/2013 |
1.62
|
10,000 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
11/09/2013 |
1.62
|
27,690 | 1.56 | 1.62 | 1.56 | 0 | 0 | 0 |
10/09/2013 |
1.56
|
15,470 | 1.56 | 1.56 | 1.49 | 0 | 0 | 0 |
09/09/2013 |
1.56
|
88,300 | 1.62 | 1.62 | 1.56 | 0 | 0 | 0 |
06/09/2013 |
1.62
|
33,470 | 1.69 | 1.69 | 1.62 | 0 | 0 | 0 |
05/09/2013 |
1.69
|
7,910 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
04/09/2013 |
1.69
|
26,220 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
03/09/2013 |
1.69
|
36,010 | 1.62 | 1.69 | 1.62 | 0 | 0 | 0 |
30/08/2013 |
1.62
|
12,750 | 1.69 | 1.69 | 1.62 | 0 | 0 | 0 |
29/08/2013 |
1.69
|
8,630 | 1.62 | 1.69 | 1.62 | 0 | 0 | 0 |
28/08/2013 |
1.62
|
38,330 | 1.69 | 1.69 | 1.62 | 0 | 0 | 0 |
27/08/2013 |
1.69
|
32,040 | 1.69 | 1.75 | 1.69 | 0 | 0 | 0 |
26/08/2013 |
1.69
|
35,470 | 1.75 | 1.75 | 1.69 | 0 | 0 | 0 |
23/08/2013 |
1.75
|
12,220 | 1.69 | 1.75 | 1.69 | 0 | 0 | 0 |
22/08/2013 |
1.69
|
15,870 | 1.69 | 1.75 | 1.69 | 0 | 0 | 0 |
21/08/2013 |
1.69
|
30,500 | 1.75 | 1.75 | 1.69 | 0 | 0 | 0 |
20/08/2013 |
1.75
|
3,870 | 1.75 | 1.82 | 1.75 | 0 | 0 | 0 |
19/08/2013 |
1.75
|
74,360 | 1.82 | 1.82 | 1.75 | 0 | 0 | 0 |
16/08/2013 |
1.82
|
30,590 | 1.75 | 1.82 | 1.75 | 0 | 0 | 0 |
15/08/2013 |
1.75
|
90,600 | 1.82 | 1.82 | 1.75 | 0 | 0 | 0 |
14/08/2013 |
1.82
|
13,610 | 1.75 | 1.82 | 1.75 | 0 | 0 | 0 |
13/08/2013 |
1.75
|
30,420 | 1.82 | 1.88 | 1.75 | 0 | 0 | 0 |
12/08/2013 |
1.82
|
10,760 | 1.75 | 1.82 | 1.75 | 0 | 0 | 0 |
09/08/2013 |
1.75
|
19,430 | 1.82 | 1.82 | 1.75 | 0 | 0 | 0 |
08/08/2013 |
1.82
|
23,920 | 1.88 | 1.88 | 1.82 | 0 | 0 | 0 |
07/08/2013 |
1.88
|
10,310 | 1.82 | 1.88 | 1.82 | 0 | 0 | 0 |
06/08/2013 |
1.82
|
18,750 | 1.88 | 1.88 | 1.82 | 0 | 0 | 0 |
05/08/2013 |
1.88
|
10,430 | 1.82 | 1.88 | 1.82 | 0 | 0 | 0 |
02/08/2013 |
1.82
|
6,720 | 1.82 | 1.88 | 1.82 | 0 | 0 | 0 |
01/08/2013 |
1.82
|
3,110 | 1.88 | 1.88 | 1.82 | 0 | 0 | 0 |
31/07/2013 |
1.88
|
19,520 | 1.88 | 1.88 | 1.82 | 0 | 0 | 0 |
30/07/2013 |
1.88
|
21,110 | 1.82 | 1.88 | 1.82 | 0 | 0 | 0 |
29/07/2013 |
1.82
|
36,340 | 1.82 | 1.88 | 1.82 | 0 | 0 | 0 |
26/07/2013 |
1.82
|
21,010 | 1.82 | 1.88 | 1.82 | 0 | 0 | 0 |
25/07/2013 |
1.82
|
33,020 | 1.82 | 1.88 | 1.82 | 0 | 0 | 0 |
24/07/2013 |
1.82
|
28,490 | 1.88 | 1.95 | 1.82 | 0 | 0 | 0 |
23/07/2013 |
1.88
|
15,420 | 1.88 | 1.95 | 1.82 | 0 | 0 | 0 |
22/07/2013 |
1.88
|
13,470 | 1.88 | 1.88 | 1.82 | 0 | 0 | 0 |
19/07/2013 |
1.88
|
10,600 | 1.95 | 1.95 | 1.88 | 0 | 0 | 0 |
18/07/2013 |
1.95
|
3,770 | 1.95 | 1.95 | 1.88 | 0 | 0 | 0 |
17/07/2013 |
1.95
|
13,410 | 1.88 | 1.95 | 1.88 | 0 | 0 | 0 |
16/07/2013 |
1.88
|
9,700 | 1.82 | 1.88 | 1.88 | 0 | 0 | 0 |
15/07/2013 |
1.82
|
80,100 | 1.95 | 2.01 | 1.82 | 0 | 0 | 0 |
12/07/2013 |
1.95
|
5,420 | 1.88 | 1.95 | 1.82 | 0 | 0 | 0 |
11/07/2013 |
1.88
|
14,290 | 1.82 | 1.88 | 1.88 | 0 | 0 | 0 |
10/07/2013 |
1.82
|
19,130 | 1.88 | 2.01 | 1.82 | 0 | 0 | 0 |
09/07/2013 |
1.88
|
11,600 | 1.88 | 1.95 | 1.88 | 0 | 0 | 0 |
08/07/2013 |
1.88
|
9,330 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 |
05/07/2013 |
1.88
|
21,400 | 2.01 | 2.01 | 1.88 | 0 | 0 | 0 |
04/07/2013 |
2.01
|
11,120 | 2.01 | 2.01 | 1.95 | 0 | 0 | 0 |