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) |
0.45 | 2.53% | 22,800 | 2,600 | 0.0 |
17.55
18.35
18.25
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 78,200 | 200 | 0.0 |
17.35
18.40
18.25
|
3 tháng
(2024-06-24) |
1.25 | 7.35% | 148,400 | 200 | 0.0 |
16.70
18.40
18.25
|
6 tháng
(2024-03-25) |
3.45 | 23.32% | 359,400 | -29,295 | -0.5 |
14.62
18.40
18.25
|
12 tháng
(2023-09-26) |
4.75 | 35.15% | 680,000 | -27,695 | -0.5 |
12.77
18.40
18.25
|
24 tháng
(2022-10-03) |
3.84 | 26.61% | 1,086,800 | -3,245 | 0.7 |
11.33
18.40
18.25
|
36 tháng
(2021-10-06) |
5.45 | 42.55% | 1,842,600 | -5,865 | 0.6 |
11.33
24.79
18.25
|
60 tháng
(2019-10-17) |
13.23 | 263.48% | 2,898,250 | -265,455 | -4.0 |
5.02
24.79
18.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
2.73
|
420 | 2.65 | 2.73 | 2.65 | 0 | 0 | 0 |
20/11/2013 |
2.65
|
100 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
19/11/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
18/11/2013 |
2.65
|
50 | 2.57 | 2.65 | 2.65 | 0 | 0 | 0 |
15/11/2013 |
2.57
|
100 | 2.44 | 2.57 | 2.57 | 0 | 0 | 0 |
14/11/2013 |
2.44
|
1,640 | 2.53 | 2.53 | 2.44 | 0 | 0 | 0 |
13/11/2013 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
12/11/2013 |
2.53
|
50 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
11/11/2013 |
2.53
|
80 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
08/11/2013 |
2.53
|
1,250 | 2.53 | 2.69 | 2.53 | 430 | 0 | 0.0 |
07/11/2013 |
2.53
|
70 | 2.44 | 2.57 | 2.53 | 0 | 0 | 0 |
06/11/2013 |
2.44
|
1,600 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
05/11/2013 |
2.44
|
1,400 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
04/11/2013 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
01/11/2013 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
31/10/2013 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
30/10/2013 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
29/10/2013 |
2.44
|
400 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
28/10/2013 |
2.44
|
80 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
25/10/2013 |
2.44
|
500 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
24/10/2013 |
2.44
|
1,000 | 2.40 | 2.44 | 2.44 | 0 | 0 | 0 |
23/10/2013 |
2.40
|
1,010 | 2.44 | 2.44 | 2.28 | 0 | 0 | 0 |
22/10/2013 |
2.44
|
40 | 2.36 | 2.44 | 2.44 | 0 | 0 | 0 |
21/10/2013 |
2.36
|
160 | 2.40 | 2.44 | 2.36 | 0 | 0 | 0 |
18/10/2013 |
2.40
|
30 | 2.32 | 2.40 | 2.28 | 0 | 0 | 0 |
17/10/2013 |
2.32
|
1,600 | 2.36 | 2.40 | 2.32 | 0 | 0 | 0 |
16/10/2013 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 |
15/10/2013 |
2.36
|
700 | 2.44 | 2.44 | 2.36 | 0 | 0 | 0 |
14/10/2013 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
11/10/2013 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
10/10/2013 |
2.44
|
10 | 2.61 | 2.61 | 2.44 | 0 | 0 | 0 |
09/10/2013 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
08/10/2013 |
2.61
|
5,050 | 2.44 | 2.61 | 2.44 | 0 | 0 | 0 |
07/10/2013 |
2.44
|
10 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
04/10/2013 |
2.44
|
1,770 | 2.49 | 2.49 | 2.36 | 0 | 0 | 0 |
03/10/2013 |
2.49
|
1,710 | 2.61 | 2.61 | 2.49 | 0 | 0 | 0 |
02/10/2013 |
2.61
|
90 | 2.53 | 2.61 | 2.44 | 0 | 0 | 0 |
01/10/2013 |
2.53
|
400 | 2.36 | 2.53 | 2.49 | 0 | 0 | 0 |
30/09/2013 |
2.36
|
410 | 2.53 | 2.57 | 2.36 | 0 | 0 | 0 |
27/09/2013 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
26/09/2013 |
2.53
|
630 | 2.44 | 2.53 | 2.53 | 630 | 0 | 0.0 |
25/09/2013 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
24/09/2013 |
2.44
|
370 | 2.36 | 2.44 | 2.28 | 50 | 0 | 0.0 |
23/09/2013 |
2.36
|
1,760 | 2.44 | 2.44 | 2.36 | 0 | 0 | 0 |
20/09/2013 |
2.44
|
10 | 2.61 | 2.61 | 2.44 | 0 | 0 | 0 |
19/09/2013 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
18/09/2013 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
17/09/2013 |
2.61
|
10 | 2.49 | 2.61 | 2.61 | 0 | 0 | 0 |
16/09/2013 |
2.49
|
10 | 2.65 | 2.65 | 2.49 | 0 | 0 | 0 |
13/09/2013 |
2.65
|
10 | 2.81 | 2.81 | 2.65 | 0 | 0 | 0 |
12/09/2013 |
2.81
|
4,960 | 2.65 | 2.81 | 2.49 | 0 | 0 | 0 |
11/09/2013 |
2.65
|
10 | 2.49 | 2.65 | 2.65 | 0 | 0 | 0 |
10/09/2013 |
2.49
|
20 | 2.57 | 2.57 | 2.49 | 0 | 0 | 0 |
09/09/2013 |
2.57
|
630 | 2.53 | 2.57 | 2.40 | 0 | 470 | -0.0 |
06/09/2013 |
2.53
|
190 | 2.36 | 2.53 | 2.53 | 0 | 0 | 0 |
05/09/2013 |
2.36
|
200 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 |
04/09/2013 |
2.36
|
490 | 2.36 | 2.36 | 2.20 | 0 | 30 | -0.0 |
03/09/2013 |
2.36
|
15,350 | 2.36 | 2.36 | 2.24 | 0 | 0 | 0 |
30/08/2013 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 |
29/08/2013 |
2.36
|
7,840 | 2.28 | 2.36 | 2.28 | 500 | 0 | 0.0 |
28/08/2013 |
2.28
|
3,550 | 2.44 | 2.44 | 2.28 | 150 | 100 | 0.0 |
27/08/2013 |
2.44
|
1,500 | 2.57 | 2.57 | 2.40 | 870 | 0 | 0.0 |
26/08/2013 |
2.57
|
150 | 2.53 | 2.65 | 2.53 | 0 | 0 | 0 |
23/08/2013 |
2.53
|
1,140 | 2.49 | 2.65 | 2.44 | 0 | 0 | 0 |
22/08/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
21/08/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
20/08/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
19/08/2013 |
2.49
|
230 | 2.44 | 2.49 | 2.28 | 0 | 0 | 0 |
16/08/2013 |
2.44
|
500 | 2.57 | 2.57 | 2.44 | 0 | 0 | 0 |
15/08/2013 |
2.57
|
10 | 2.40 | 2.57 | 2.57 | 0 | 0 | 0 |
14/08/2013 |
2.40
|
3,290 | 2.44 | 2.44 | 2.28 | 0 | 0 | 0 |
13/08/2013 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
12/08/2013 |
2.44
|
190 | 2.40 | 2.44 | 2.44 | 0 | 0 | 0 |
09/08/2013 |
2.40
|
4,330 | 2.40 | 2.57 | 2.40 | 500 | 0 | 0.0 |
08/08/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
07/08/2013 |
2.40
|
160 | 2.32 | 2.40 | 2.40 | 0 | 0 | 0 |
06/08/2013 |
2.32
|
1,620 | 2.36 | 2.40 | 2.32 | 0 | 1,420 | -0.0 |
05/08/2013 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 |
02/08/2013 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 |
01/08/2013 |
2.36
|
2,070 | 2.36 | 2.44 | 2.28 | 0 | 0 | 0 |
31/07/2013 |
2.36
|
400 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 |
30/07/2013 |
2.36
|
1,010 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 |
29/07/2013 |
2.36
|
10 | 2.44 | 2.44 | 2.36 | 0 | 0 | 0 |
26/07/2013 |
2.44
|
830 | 2.49 | 2.49 | 2.44 | 0 | 0 | 0 |
25/07/2013 |
2.49
|
2,410 | 2.36 | 2.49 | 2.44 | 0 | 0 | 0 |
24/07/2013 |
2.36
|
8,660 | 2.53 | 2.53 | 2.36 | 0 | 0 | 0 |
23/07/2013 |
2.53
|
4,190 | 2.69 | 2.69 | 2.53 | 0 | 0 | 0 |
22/07/2013 |
2.69
|
10 | 2.65 | 2.69 | 2.69 | 0 | 0 | 0 |
19/07/2013 |
2.65
|
10 | 2.61 | 2.65 | 2.65 | 0 | 0 | 0 |
18/07/2013 |
2.61
|
10 | 2.69 | 2.69 | 2.61 | 0 | 0 | 0 |
17/07/2013 |
2.69
|
110 | 2.69 | 2.69 | 2.61 | 0 | 0 | 0 |
16/07/2013 |
2.69
|
1,980 | 2.61 | 2.69 | 2.61 | 0 | 0 | 0 |
15/07/2013 |
2.61
|
200 | 2.57 | 2.73 | 2.61 | 0 | 0 | 0 |
12/07/2013 |
2.57
|
10,320 | 2.69 | 2.81 | 2.53 | 0 | 0 | 0 |
11/07/2013 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
10/07/2013 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
09/07/2013 |
2.69
|
1,310 | 2.69 | 2.69 | 2.57 | 0 | 1,300 | -0.0 |
08/07/2013 |
2.69
|
2,010 | 2.65 | 2.69 | 2.61 | 0 | 0 | 0 |
05/07/2013 |
2.65
|
4,000 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
04/07/2013 |
2.65
|
1,000 | 2.73 | 2.73 | 2.65 | 0 | 0 | 0 |