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) |
-0.34 | -6.39% | 237,400 | 0 | 0 |
4.78
5.32
4.98
|
2 tháng
(2024-07-22) |
-0.52 | -9.45% | 586,400 | 23,700 | 0.1 |
4.73
5.60
4.98
|
3 tháng
(2024-06-24) |
-0.54 | -9.78% | 895,000 | -2,500 | -0.0 |
4.73
5.86
4.98
|
6 tháng
(2024-03-25) |
-0.98 | -16.44% | 3,849,100 | -52,500 | -0.3 |
4.73
6.10
4.98
|
12 tháng
(2023-09-26) |
-0.82 | -14.14% | 8,771,100 | 20,300 | 0.2 |
4.73
6.49
4.98
|
24 tháng
(2022-10-03) |
-3.42 | -40.71% | 41,989,800 | 118,060 | 1.4 |
3.84
8.78
4.98
|
36 tháng
(2021-10-06) |
-1.13 | -18.51% | 119,211,600 | 16,908 | 12.2 |
3.84
46.11
4.98
|
60 tháng
(2019-10-17) |
1.65 | 49.40% | 121,056,150 | 24,328 | 12.2 |
2.17
46.11
4.98
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
1.70
|
32,270 | 1.67 | 1.76 | 1.70 | 0 | 0 | 0 |
20/11/2013 |
1.67
|
7,370 | 1.67 | 1.76 | 1.67 | 0 | 0 | 0 |
19/11/2013 |
1.67
|
10,080 | 1.70 | 1.79 | 1.67 | 0 | 0 | 0 |
18/11/2013 |
1.70
|
1,620 | 1.73 | 1.82 | 1.70 | 0 | 0 | 0 |
15/11/2013 |
1.73
|
28,080 | 1.85 | 1.98 | 1.73 | 0 | 0 | 0 |
14/11/2013 |
1.85
|
79,190 | 1.76 | 1.85 | 1.85 | 0 | 0 | 0 |
13/11/2013 |
1.76
|
19,280 | 1.67 | 1.76 | 1.76 | 0 | 0 | 0 |
12/11/2013 |
1.67
|
36,220 | 1.64 | 1.73 | 1.67 | 0 | 0 | 0 |
11/11/2013 |
1.64
|
1,800 | 1.54 | 1.64 | 1.64 | 0 | 0 | 0 |
08/11/2013 |
1.54
|
2,580 | 1.60 | 1.70 | 1.54 | 0 | 0 | 0 |
07/11/2013 |
1.60
|
2,450 | 1.60 | 1.64 | 1.60 | 0 | 0 | 0 |
06/11/2013 |
1.60
|
2,010 | 1.67 | 1.73 | 1.60 | 0 | 0 | 0 |
05/11/2013 |
1.67
|
7,040 | 1.60 | 1.67 | 1.60 | 0 | 0 | 0 |
04/11/2013 |
1.60
|
1,200 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
01/11/2013 |
1.60
|
1,000 | 1.64 | 1.64 | 1.60 | 0 | 0 | 0 |
31/10/2013 |
1.64
|
2,010 | 1.70 | 1.76 | 1.64 | 0 | 0 | 0 |
30/10/2013 |
1.70
|
3,400 | 1.70 | 1.76 | 1.70 | 0 | 0 | 0 |
29/10/2013 |
1.70
|
28,620 | 1.60 | 1.70 | 1.70 | 0 | 0 | 0 |
28/10/2013 |
1.60
|
1,000 | 1.67 | 1.67 | 1.60 | 0 | 0 | 0 |
25/10/2013 |
1.67
|
2,000 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 |
24/10/2013 |
1.67
|
14,540 | 1.60 | 1.70 | 1.64 | 0 | 0 | 0 |
23/10/2013 |
1.60
|
1,000 | 1.64 | 1.64 | 1.60 | 0 | 0 | 0 |
22/10/2013 |
1.64
|
11,170 | 1.60 | 1.70 | 1.64 | 0 | 0 | 0 |
21/10/2013 |
1.60
|
2,210 | 1.57 | 1.67 | 1.57 | 0 | 0 | 0 |
18/10/2013 |
1.57
|
9,420 | 1.57 | 1.67 | 1.57 | 0 | 0 | 0 |
17/10/2013 |
1.57
|
1,230 | 1.57 | 1.60 | 1.57 | 0 | 0 | 0 |
16/10/2013 |
1.57
|
12,810 | 1.54 | 1.64 | 1.54 | 0 | 0 | 0 |
15/10/2013 |
1.54
|
1,000 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 |
14/10/2013 |
1.54
|
1,000 | 1.57 | 1.57 | 1.54 | 0 | 0 | 0 |
11/10/2013 |
1.57
|
15,720 | 1.54 | 1.64 | 1.57 | 0 | 0 | 0 |
10/10/2013 |
1.54
|
530 | 1.60 | 1.67 | 1.54 | 0 | 0 | 0 |
09/10/2013 |
1.60
|
6,020 | 1.54 | 1.64 | 1.54 | 0 | 0 | 0 |
08/10/2013 |
1.54
|
11,430 | 1.54 | 1.60 | 1.54 | 0 | 0 | 0 |
07/10/2013 |
1.54
|
2,030 | 1.54 | 1.60 | 1.54 | 0 | 0 | 0 |
04/10/2013 |
1.54
|
4,010 | 1.51 | 1.60 | 1.51 | 0 | 0 | 0 |
03/10/2013 |
1.51
|
3,960 | 1.57 | 1.60 | 1.51 | 0 | 0 | 0 |
02/10/2013 |
1.57
|
2,000 | 1.57 | 1.60 | 1.57 | 0 | 0 | 0 |
01/10/2013 |
1.57
|
3,000 | 1.64 | 1.64 | 1.57 | 0 | 0 | 0 |
30/09/2013 |
1.64
|
3,000 | 1.73 | 1.73 | 1.64 | 0 | 0 | 0 |
27/09/2013 |
1.73
|
110 | 1.64 | 1.73 | 1.67 | 0 | 0 | 0 |
26/09/2013 |
1.64
|
2,180 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
25/09/2013 |
1.64
|
5,520 | 1.73 | 1.79 | 1.64 | 0 | 0 | 0 |
24/09/2013 |
1.73
|
2,400 | 1.64 | 1.73 | 1.64 | 0 | 0 | 0 |
23/09/2013 |
1.64
|
1,680 | 1.54 | 1.64 | 1.57 | 0 | 0 | 0 |
20/09/2013 |
1.54
|
3,000 | 1.54 | 1.64 | 1.54 | 0 | 0 | 0 |
19/09/2013 |
1.54
|
3,340 | 1.54 | 1.60 | 1.54 | 0 | 0 | 0 |
18/09/2013 |
1.54
|
1,200 | 1.57 | 1.57 | 1.54 | 0 | 0 | 0 |
17/09/2013 |
1.57
|
3,100 | 1.60 | 1.60 | 1.57 | 0 | 0 | 0 |
16/09/2013 |
1.60
|
3,700 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
13/09/2013 |
1.60
|
4,380 | 1.60 | 1.60 | 1.57 | 0 | 0 | 0 |
12/09/2013 |
1.60
|
7,040 | 1.67 | 1.70 | 1.60 | 0 | 0 | 0 |
11/09/2013 |
1.67
|
3,310 | 1.76 | 1.79 | 1.67 | 0 | 0 | 0 |
10/09/2013 |
1.76
|
5,080 | 1.67 | 1.76 | 1.70 | 0 | 0 | 0 |
09/09/2013 |
1.67
|
11,920 | 1.67 | 1.76 | 1.67 | 0 | 0 | 0 |
06/09/2013 |
1.67
|
22,000 | 1.73 | 1.76 | 1.67 | 0 | 0 | 0 |
05/09/2013 |
1.73
|
19,000 | 1.76 | 1.76 | 1.73 | 0 | 0 | 0 |
04/09/2013 |
1.76
|
59,300 | 1.88 | 1.88 | 1.76 | 0 | 0 | 0 |
03/09/2013 |
1.88
|
74,260 | 1.85 | 1.98 | 1.88 | 0 | 0 | 0 |
30/08/2013 |
1.85
|
1,030 | 1.82 | 1.85 | 1.82 | 0 | 0 | 0 |
29/08/2013 |
1.82
|
2,330 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
28/08/2013 |
1.82
|
5,010 | 1.85 | 1.85 | 1.82 | 0 | 0 | 0 |
27/08/2013 |
1.85
|
107,890 | 1.85 | 1.98 | 1.85 | 0 | 0 | 0 |
26/08/2013 |
1.85
|
36,130 | 1.79 | 1.91 | 1.85 | 0 | 0 | 0 |
23/08/2013 |
1.79
|
12,000 | 1.79 | 1.91 | 1.79 | 0 | 0 | 0 |
22/08/2013 |
1.79
|
15,200 | 1.91 | 1.91 | 1.79 | 0 | 0 | 0 |
21/08/2013 |
1.91
|
2,980 | 1.85 | 1.91 | 1.85 | 0 | 650 | -0.0 |
20/08/2013 |
1.85
|
1,040 | 1.91 | 1.94 | 1.85 | 0 | 0 | 0 |
19/08/2013 |
1.91
|
3,020 | 2.04 | 2.10 | 1.91 | 0 | 0 | 0 |
16/08/2013 |
2.04
|
600 | 1.91 | 2.04 | 1.85 | 0 | 0 | 0 |
15/08/2013 |
1.91
|
1,710 | 1.88 | 1.91 | 1.85 | 0 | 0 | 0 |
14/08/2013 |
1.88
|
14,950 | 1.85 | 1.88 | 1.85 | 0 | 0 | 0 |
13/08/2013 |
1.85
|
2,210 | 1.94 | 1.94 | 1.85 | 0 | 0 | 0 |
12/08/2013 |
1.94
|
10 | 1.88 | 1.94 | 1.94 | 0 | 0 | 0 |
09/08/2013 |
1.88
|
21,200 | 1.85 | 1.98 | 1.88 | 0 | 0 | 0 |
08/08/2013 |
1.85
|
65,300 | 1.82 | 1.94 | 1.85 | 0 | 0 | 0 |
07/08/2013 |
1.82
|
3,700 | 1.94 | 1.94 | 1.82 | 0 | 0 | 0 |
06/08/2013 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 |
05/08/2013 |
1.94
|
2,010 | 1.85 | 1.94 | 1.79 | 0 | 0 | 0 |
02/08/2013 |
1.85
|
1,540 | 1.94 | 1.94 | 1.85 | 0 | 0 | 0 |
01/08/2013 |
1.94
|
16,490 | 1.82 | 1.94 | 1.91 | 0 | 0 | 0 |
31/07/2013 |
1.82
|
84,130 | 1.82 | 1.94 | 1.82 | 0 | 0 | 0 |
30/07/2013 |
1.82
|
12,140 | 1.73 | 1.82 | 1.73 | 0 | 0 | 0 |
29/07/2013 |
1.73
|
97,510 | 1.79 | 1.91 | 1.73 | 0 | 0 | 0 |
26/07/2013 |
1.79
|
1,740 | 1.85 | 1.94 | 1.79 | 0 | 0 | 0 |
25/07/2013 |
1.85
|
9,780 | 1.98 | 2.07 | 1.85 | 0 | 0 | 0 |
24/07/2013 |
1.98
|
10,190 | 1.91 | 2.01 | 1.79 | 0 | 0 | 0 |
23/07/2013 |
1.91
|
78,770 | 1.88 | 2.01 | 1.88 | 0 | 0 | 0 |
22/07/2013 |
1.88
|
114,650 | 1.85 | 1.98 | 1.88 | 0 | 0 | 0 |
19/07/2013 |
1.85
|
16,610 | 1.85 | 1.88 | 1.85 | 0 | 0 | 0 |
18/07/2013 |
1.85
|
8,890 | 1.85 | 1.91 | 1.85 | 0 | 0 | 0 |
17/07/2013 |
1.85
|
6,010 | 1.85 | 1.88 | 1.85 | 0 | 0 | 0 |
16/07/2013 |
1.85
|
17,720 | 1.91 | 1.91 | 1.85 | 0 | 0 | 0 |
15/07/2013 |
1.91
|
4,700 | 1.91 | 1.94 | 1.88 | 0 | 0 | 0 |
12/07/2013 |
1.91
|
58,480 | 1.88 | 2.01 | 1.91 | 0 | 0 | 0 |
11/07/2013 |
1.88
|
39,190 | 1.98 | 2.07 | 1.88 | 0 | 0 | 0 |
10/07/2013 |
1.98
|
72,330 | 1.85 | 1.98 | 1.91 | 0 | 0 | 0 |
09/07/2013 |
1.85
|
104,480 | 1.82 | 1.94 | 1.85 | 0 | 800 | -0.0 |
08/07/2013 |
1.82
|
62,890 | 1.91 | 1.94 | 1.82 | 0 | 0 | 0 |
05/07/2013 |
1.91
|
88,820 | 1.79 | 1.91 | 1.79 | 0 | 0 | 0 |
04/07/2013 |
1.79
|
6,330 | 1.85 | 1.85 | 1.79 | 0 | 0 | 0 |