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) |
-3.70 | -14.98% | 66,097,100 | -99,700 | -2.1 |
20.35
24.70
21
|
2 tháng
(2024-07-22) |
-5.50 | -20.75% | 129,706,800 | -1,174,700 | -31.9 |
20.35
27.50
21
|
3 tháng
(2024-06-24) |
-1.77 | -7.79% | 165,947,800 | -1,291,700 | -33.1 |
20.35
28.10
21
|
6 tháng
(2024-03-25) |
3.72 | 21.52% | 230,190,500 | -1,110,750 | -30.0 |
17.28
28.10
21
|
12 tháng
(2023-09-26) |
9.71 | 85.99% | 363,979,700 | -86,450 | 1.6 |
9.90
28.10
21
|
24 tháng
(2022-10-03) |
11.06 | 111.17% | 538,343,000 | -4,481,919 | -81.4 |
6.25
28.10
21
|
36 tháng
(2021-10-06) |
6.82 | 48.07% | 757,881,500 | -2,668,589 | -38.5 |
6.25
28.10
21
|
60 tháng
(2019-10-17) |
13.88 | 194.80% | 1,110,029,180 | -212,949 | 41.8 |
4.81
28.10
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
3.11
|
2,110,770 | 3.20 | 3.26 | 3.11 | 25,500 | 154,790 | -2.0 |
20/11/2013 |
3.20
|
696,170 | 3.18 | 3.20 | 3.14 | 0 | 139,940 | -2.1 |
19/11/2013 |
3.18
|
812,040 | 3.20 | 3.22 | 3.14 | 3,000 | 15,350 | -0.2 |
18/11/2013 |
3.20
|
1,995,340 | 3.18 | 3.22 | 3.18 | 79,650 | 676,100 | -8.9 |
15/11/2013 |
3.18
|
814,350 | 3.16 | 3.18 | 3.11 | 0 | 0 | 0 |
14/11/2013 |
3.16
|
979,640 | 3.11 | 3.16 | 3.09 | 0 | 4,210 | -0.1 |
13/11/2013 |
3.11
|
1,120,180 | 3.14 | 3.18 | 3.09 | 4,000 | 81,200 | -1.1 |
12/11/2013 |
3.14
|
2,273,830 | 3.24 | 3.24 | 3.09 | 3,400 | 87,430 | -1.3 |
11/11/2013 |
3.24
|
1,843,140 | 3.14 | 3.24 | 3.14 | 0 | 205,000 | -3.1 |
08/11/2013 |
3.14
|
2,018,390 | 3.09 | 3.24 | 3.07 | 430,000 | 11,100 | 6.2 |
07/11/2013 |
3.09
|
1,858,720 | 3.03 | 3.20 | 3.05 | 319,000 | 100 | 4.7 |
06/11/2013 |
3.03
|
657,120 | 3.03 | 3.05 | 3.01 | 0 | 1,500 | -0.0 |
05/11/2013 |
3.03
|
1,040,780 | 3.01 | 3.05 | 2.99 | 0 | 0 | 0 |
04/11/2013 |
3.01
|
1,872,800 | 2.92 | 3.05 | 2.92 | 10,000 | 16,100 | -0.1 |
01/11/2013 |
2.92
|
707,750 | 2.90 | 2.94 | 2.90 | 500 | 1,000 | -0.0 |
31/10/2013 |
2.90
|
935,450 | 2.90 | 2.94 | 2.86 | 400,000 | 0 | 5.5 |
30/10/2013 |
2.90
|
441,700 | 2.92 | 2.94 | 2.88 | 13,000 | 0 | 0.2 |
29/10/2013 |
2.92
|
1,245,460 | 2.88 | 2.94 | 2.84 | 365,000 | 5,000 | 4.9 |
28/10/2013 |
2.88
|
1,511,930 | 2.86 | 2.94 | 2.86 | 394,130 | 0 | 5.3 |
25/10/2013 |
2.86
|
1,010,120 | 2.79 | 2.86 | 2.77 | 215,810 | 12,000 | 2.7 |
24/10/2013 |
2.79
|
1,415,610 | 2.84 | 2.86 | 2.75 | 0 | 1,000 | -0.0 |
23/10/2013 |
2.84
|
991,720 | 2.84 | 2.90 | 2.84 | 10 | 0 | 0.0 |
22/10/2013 |
2.84
|
892,220 | 2.88 | 2.88 | 2.82 | 0 | 14,880 | -0.2 |
21/10/2013 |
2.88
|
1,747,770 | 2.92 | 2.99 | 2.88 | 54,120 | 27,500 | 0.4 |
18/10/2013 |
2.92
|
1,350,870 | 2.79 | 2.97 | 2.79 | 800 | 98,690 | -1.3 |
17/10/2013 |
2.79
|
736,000 | 2.79 | 2.86 | 2.79 | 35,000 | 2,860 | 0.4 |
16/10/2013 |
2.79
|
2,114,840 | 2.75 | 2.86 | 2.75 | 30,000 | 5,800 | 0.3 |
15/10/2013 |
2.75
|
547,720 | 2.71 | 2.75 | 2.71 | 0 | 1,100 | -0.0 |
14/10/2013 |
2.71
|
817,560 | 2.67 | 2.73 | 2.69 | 2,000 | 11,410 | -0.1 |
11/10/2013 |
2.67
|
647,670 | 2.67 | 2.73 | 2.67 | 0 | 25,000 | -0.3 |
10/10/2013 |
2.67
|
1,343,970 | 2.77 | 2.77 | 2.67 | 1,000 | 7,000 | -0.1 |
09/10/2013 |
2.77
|
1,095,440 | 2.79 | 2.79 | 2.75 | 53,010 | 500 | 0.7 |
08/10/2013 |
2.79
|
1,003,420 | 2.84 | 2.84 | 2.75 | 3,700 | 1,000 | 0.0 |
07/10/2013 |
2.84
|
761,120 | 2.82 | 2.88 | 2.82 | 7,400 | 1,000 | 0.1 |
04/10/2013 |
2.82
|
2,538,380 | 2.75 | 2.88 | 2.73 | 4,000 | 1,100 | 0.0 |
03/10/2013 |
2.75
|
1,038,810 | 2.71 | 2.75 | 2.67 | 5,080 | 0 | 0.1 |
02/10/2013 |
2.71
|
725,330 | 2.69 | 2.77 | 2.71 | 70 | 0 | 0.0 |
01/10/2013 |
2.69
|
1,241,430 | 2.75 | 2.84 | 2.69 | 4,000 | 300 | 0.0 |
30/09/2013 |
2.75
|
1,707,300 | 2.65 | 2.75 | 2.65 | 0 | 6,500 | -0.1 |
27/09/2013 |
2.65
|
925,860 | 2.69 | 2.71 | 2.62 | 6,000 | 1,600 | 0.1 |
26/09/2013 |
2.69
|
1,381,890 | 2.56 | 2.71 | 2.56 | 0 | 1,000 | -0.0 |
25/09/2013 |
2.56
|
1,879,770 | 2.41 | 2.56 | 2.39 | 0 | 4,640 | -0.1 |
24/09/2013 |
2.41
|
330,960 | 2.43 | 2.45 | 2.39 | 0 | 10,560 | -0.1 |
23/09/2013 |
2.43
|
338,850 | 2.35 | 2.43 | 2.33 | 800 | 2,800 | -0.0 |
20/09/2013 |
2.35
|
130,930 | 2.37 | 2.37 | 2.35 | 6,000 | 0 | 0.1 |
19/09/2013 |
2.37
|
129,330 | 2.37 | 2.39 | 2.35 | 200 | 0 | 0.0 |
18/09/2013 |
2.37
|
379,820 | 2.37 | 2.39 | 2.35 | 1,000 | 5,000 | -0.0 |
17/09/2013 |
2.37
|
289,760 | 2.39 | 2.39 | 2.37 | 0 | 0 | 0 |
16/09/2013 |
2.39
|
93,730 | 2.41 | 2.45 | 2.37 | 0 | 0 | 0 |
13/09/2013 |
2.41
|
172,660 | 2.41 | 2.43 | 2.39 | 0 | 0 | 0 |
12/09/2013 |
2.41
|
155,670 | 2.41 | 2.41 | 2.39 | 0 | 0 | 0 |
11/09/2013 |
2.41
|
120,480 | 2.39 | 2.43 | 2.39 | 0 | 0 | 0 |
10/09/2013 |
2.39
|
233,660 | 2.37 | 2.41 | 2.37 | 0 | 5,000 | -0.1 |
09/09/2013 |
2.37
|
360,320 | 2.41 | 2.41 | 2.35 | 0 | 0 | 0 |
06/09/2013 |
2.41
|
124,380 | 2.43 | 2.45 | 2.41 | 0 | 4,970 | -0.1 |
05/09/2013 |
2.43
|
470,160 | 2.35 | 2.45 | 2.35 | 43,420 | 17,100 | 0.3 |
04/09/2013 |
2.35
|
457,740 | 2.41 | 2.43 | 2.35 | 7,000 | 0 | 0.1 |
03/09/2013 |
2.41
|
144,700 | 2.41 | 2.45 | 2.39 | 24,000 | 2,300 | 0.2 |
30/08/2013 |
2.41
|
427,670 | 2.41 | 2.43 | 2.37 | 0 | 0 | 0 |
29/08/2013 |
2.41
|
357,620 | 2.43 | 2.50 | 2.41 | 0 | 3,470 | -0.0 |
28/08/2013 |
2.43
|
576,880 | 2.52 | 2.52 | 2.43 | 600 | 0 | 0.0 |
27/08/2013 |
2.52
|
149,510 | 2.54 | 2.54 | 2.50 | 2,100 | 0 | 0.0 |
26/08/2013 |
2.54
|
264,160 | 2.54 | 2.56 | 2.47 | 0 | 0 | 0 |
23/08/2013 |
2.54
|
424,240 | 2.56 | 2.58 | 2.50 | 0 | 0 | 0 |
22/08/2013 |
2.56
|
288,140 | 2.60 | 2.62 | 2.54 | 0 | 0 | 0 |
21/08/2013 |
2.60
|
560,180 | 2.67 | 2.67 | 2.60 | 0 | 10 | -0.0 |
20/08/2013 |
2.67
|
816,190 | 2.62 | 2.71 | 2.60 | 0 | 16,360 | -0.2 |
19/08/2013 |
2.62
|
476,110 | 2.62 | 2.67 | 2.60 | 5,970 | 0 | 0.1 |
16/08/2013 |
2.62
|
651,770 | 2.58 | 2.65 | 2.54 | 0 | 0 | 0 |
15/08/2013 |
2.58
|
643,480 | 2.54 | 2.58 | 2.47 | 590 | 101,000 | -1.2 |
14/08/2013 |
2.54
|
704,640 | 2.50 | 2.54 | 2.43 | 400 | 100,000 | -1.2 |
13/08/2013 |
2.50
|
403,420 | 2.56 | 2.56 | 2.45 | 0 | 2,670 | -0.0 |
12/08/2013 |
2.56
|
165,680 | 2.60 | 2.60 | 2.54 | 0 | 0 | 0 |
09/08/2013 |
2.60
|
194,130 | 2.60 | 2.62 | 2.56 | 0 | 0 | 0 |
08/08/2013 |
2.60
|
120,450 | 2.62 | 2.65 | 2.60 | 0 | 0 | 0 |
07/08/2013 |
2.62
|
279,650 | 2.60 | 2.67 | 2.58 | 0 | 1,500 | -0.0 |
06/08/2013 |
2.60
|
124,090 | 2.58 | 2.62 | 2.56 | 3,300 | 4,000 | -0.0 |
05/08/2013 |
2.58
|
246,960 | 2.58 | 2.65 | 2.58 | 0 | 1,000 | -0.0 |
02/08/2013 |
2.58
|
406,320 | 2.52 | 2.62 | 2.54 | 0 | 0 | 0 |
01/08/2013 |
2.52
|
311,150 | 2.52 | 2.56 | 2.47 | 0 | 24,000 | -0.3 |
31/07/2013 |
2.52
|
210,470 | 2.54 | 2.56 | 2.52 | 0 | 0 | 0 |
30/07/2013 |
2.54
|
491,930 | 2.52 | 2.56 | 2.50 | 8,600 | 16,630 | -0.1 |
29/07/2013 |
2.52
|
396,550 | 2.62 | 2.65 | 2.52 | 130 | 0 | 0.0 |
26/07/2013 |
2.62
|
463,690 | 2.65 | 2.67 | 2.56 | 100 | 0 | 0.0 |
25/07/2013 |
2.65
|
771,410 | 2.71 | 2.71 | 2.65 | 4,200 | 0 | 0.1 |
24/07/2013 |
2.71
|
316,090 | 2.75 | 2.77 | 2.71 | 20,070 | 0 | 0.3 |
23/07/2013 |
2.75
|
773,690 | 2.77 | 2.82 | 2.75 | 0 | 19,310 | -0.3 |
22/07/2013 |
2.77
|
905,870 | 2.73 | 2.88 | 2.77 | 13,400 | 0 | 0.2 |
19/07/2013 |
2.73
|
237,790 | 2.75 | 2.77 | 2.73 | 20,900 | 0 | 0.3 |
18/07/2013 |
2.75
|
237,700 | 2.79 | 2.79 | 2.75 | 500 | 10 | 0.0 |
17/07/2013 |
2.79
|
195,100 | 2.77 | 2.79 | 2.75 | 3,000 | 0 | 0.0 |
16/07/2013 |
2.77
|
276,630 | 2.77 | 2.82 | 2.75 | 0 | 6,000 | -0.1 |
15/07/2013 |
2.77
|
687,120 | 2.82 | 2.84 | 2.77 | 0 | 0 | 0 |
12/07/2013 |
2.82
|
493,290 | 2.71 | 2.82 | 2.73 | 3,000 | 0 | 0.0 |
11/07/2013 |
2.71
|
211,260 | 2.69 | 2.71 | 2.69 | 13,220 | 0 | 0.2 |
10/07/2013 |
2.69
|
163,950 | 2.69 | 2.73 | 2.69 | 14,000 | 0 | 0.2 |
09/07/2013 |
2.69
|
202,270 | 2.71 | 2.73 | 2.67 | 8,680 | 4,000 | 0.1 |
08/07/2013 |
2.71
|
195,900 | 2.75 | 2.75 | 2.71 | 530 | 0 | 0.0 |
05/07/2013 |
2.75
|
512,210 | 2.77 | 2.82 | 2.73 | 1,400 | 0 | 0.0 |
04/07/2013 |
2.77
|
520,860 | 2.82 | 2.84 | 2.75 | 5,000 | 140,000 | -1.8 |