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) |
-1.30 | -5.71% | 3,918,300 | 10,000 | 0.2 |
20.90
25.10
21.45
|
2 tháng
(2024-07-22) |
-0.55 | -2.50% | 8,417,200 | 24,999 | 0.5 |
20.60
25.10
21.45
|
3 tháng
(2024-06-24) |
5.05 | 30.79% | 22,352,700 | -2,968 | -0.2 |
16.40
25.10
21.45
|
6 tháng
(2024-03-25) |
7.93 | 58.65% | 29,410,200 | -26,987 | -0.6 |
12.38
25.10
21.45
|
12 tháng
(2023-09-26) |
7.51 | 53.85% | 38,823,900 | -27,962 | -0.6 |
11.41
25.10
21.45
|
24 tháng
(2022-10-03) |
9.91 | 85.86% | 43,832,900 | 991,259 | 15.1 |
8.59
25.10
21.45
|
36 tháng
(2021-10-06) |
5.47 | 34.23% | 54,198,300 | 1,005,193 | 15.5 |
8.59
25.10
21.45
|
60 tháng
(2019-10-17) |
17.21 | 405.70% | 71,940,130 | 130,513 | 2.4 |
3.20
26.29
21.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
2.74
|
3,080 | 2.74 | 2.82 | 2.68 | 0 | 0 | 0 |
20/11/2013 |
2.74
|
2,530 | 2.77 | 2.88 | 2.74 | 0 | 0 | 0 |
19/11/2013 |
2.77
|
23,700 | 2.77 | 2.94 | 2.77 | 0 | 0 | 0 |
18/11/2013 |
2.77
|
27,370 | 2.59 | 2.77 | 2.62 | 0 | 0 | 0 |
15/11/2013 |
2.59
|
3,590 | 2.74 | 2.74 | 2.59 | 0 | 0 | 0 |
14/11/2013 |
2.74
|
4,590 | 2.62 | 2.74 | 2.59 | 0 | 0 | 0 |
13/11/2013 |
2.62
|
480 | 2.77 | 2.94 | 2.62 | 0 | 0 | 0 |
12/11/2013 |
2.77
|
12,030 | 2.97 | 3.00 | 2.77 | 0 | 0 | 0 |
11/11/2013 |
2.97
|
8,870 | 2.94 | 3.03 | 2.74 | 0 | 0 | 0 |
08/11/2013 |
2.94
|
430 | 2.88 | 3.03 | 2.77 | 0 | 0 | 0 |
07/11/2013 |
2.88
|
80 | 2.77 | 2.88 | 2.79 | 0 | 0 | 0 |
06/11/2013 |
2.77
|
12,120 | 2.65 | 2.79 | 2.59 | 0 | 0 | 0 |
05/11/2013 |
2.65
|
12,000 | 2.59 | 2.74 | 2.54 | 0 | 0 | 0 |
04/11/2013 |
2.59
|
90 | 2.56 | 2.71 | 2.56 | 0 | 0 | 0 |
01/11/2013 |
2.56
|
12,490 | 2.59 | 2.65 | 2.56 | 0 | 0 | 0 |
31/10/2013 |
2.59
|
930 | 2.54 | 2.71 | 2.56 | 0 | 0 | 0 |
30/10/2013 |
2.54
|
20 | 2.54 | 2.71 | 2.54 | 0 | 0 | 0 |
29/10/2013 |
2.54
|
1,840 | 2.71 | 2.79 | 2.54 | 0 | 0 | 0 |
28/10/2013 |
2.71
|
7,650 | 2.71 | 2.74 | 2.59 | 0 | 0 | 0 |
25/10/2013 |
2.71
|
80 | 2.54 | 2.71 | 2.56 | 0 | 0 | 0 |
24/10/2013 |
2.54
|
8,460 | 2.71 | 2.71 | 2.54 | 0 | 0 | 0 |
23/10/2013 |
2.71
|
150 | 2.59 | 2.74 | 2.56 | 0 | 0 | 0 |
22/10/2013 |
2.59
|
60 | 2.59 | 2.65 | 2.54 | 0 | 0 | 0 |
21/10/2013 |
2.59
|
6,840 | 2.45 | 2.59 | 2.45 | 0 | 0 | 0 |
18/10/2013 |
2.45
|
8,100 | 2.42 | 2.56 | 2.45 | 0 | 0 | 0 |
17/10/2013 |
2.42
|
80 | 2.45 | 2.45 | 2.42 | 0 | 0 | 0 |
16/10/2013 |
2.45
|
2,500 | 2.36 | 2.51 | 2.45 | 0 | 0 | 0 |
15/10/2013 |
2.36
|
15,240 | 2.54 | 2.59 | 2.36 | 0 | 0 | 0 |
14/10/2013 |
2.54
|
20 | 2.42 | 2.54 | 2.39 | 0 | 0 | 0 |
11/10/2013 |
2.42
|
20 | 2.45 | 2.45 | 2.42 | 0 | 0 | 0 |
10/10/2013 |
2.45
|
1,470 | 2.36 | 2.48 | 2.42 | 0 | 0 | 0 |
09/10/2013 |
2.36
|
2,510 | 2.39 | 2.45 | 2.36 | 0 | 1,000 | -0.0 |
08/10/2013 |
2.39
|
6,010 | 2.39 | 2.42 | 2.36 | 0 | 1,000 | -0.0 |
07/10/2013 |
2.39
|
25,040 | 2.48 | 2.48 | 2.36 | 0 | 1,400 | -0.0 |
04/10/2013 |
2.48
|
30 | 2.65 | 2.65 | 2.48 | 0 | 0 | 0 |
03/10/2013 |
2.65
|
1,250 | 2.51 | 2.65 | 2.48 | 0 | 0 | 0 |
02/10/2013 |
2.51
|
15,560 | 2.68 | 2.68 | 2.51 | 0 | 0 | 0 |
01/10/2013 |
2.68
|
10 | 2.54 | 2.68 | 2.68 | 0 | 0 | 0 |
30/09/2013 |
2.54
|
1,000 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |
27/09/2013 |
2.54
|
1,770 | 2.42 | 2.54 | 2.42 | 0 | 0 | 0 |
26/09/2013 |
2.42
|
40 | 2.45 | 2.45 | 2.42 | 0 | 0 | 0 |
25/09/2013 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
24/09/2013 |
2.45
|
260 | 2.42 | 2.51 | 2.42 | 0 | 0 | 0 |
23/09/2013 |
2.42
|
20 | 2.48 | 2.48 | 2.42 | 0 | 0 | 0 |
20/09/2013 |
2.48
|
2,240 | 2.48 | 2.48 | 2.45 | 0 | 0 | 0 |
19/09/2013 |
2.48
|
7,670 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
18/09/2013 |
2.48
|
50 | 2.51 | 2.51 | 2.48 | 0 | 0 | 0 |
17/09/2013 |
2.51
|
10 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
16/09/2013 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
13/09/2013 |
2.51
|
530 | 2.56 | 2.56 | 2.48 | 0 | 0 | 0 |
12/09/2013 |
2.56
|
20 | 2.48 | 2.56 | 2.45 | 0 | 0 | 0 |
11/09/2013 |
2.48
|
2,130 | 2.42 | 2.54 | 2.39 | 0 | 0 | 0 |
10/09/2013 |
2.42
|
1,260 | 2.42 | 2.48 | 2.39 | 0 | 0 | 0 |
09/09/2013 |
2.42
|
6,350 | 2.45 | 2.45 | 2.39 | 0 | 0 | 0 |
06/09/2013 |
2.45
|
1,510 | 2.39 | 2.45 | 2.42 | 0 | 0 | 0 |
05/09/2013 |
2.39
|
3,470 | 2.39 | 2.45 | 2.39 | 0 | 0 | 0 |
04/09/2013 |
2.39
|
9,730 | 2.36 | 2.39 | 2.36 | 0 | 0 | 0 |
03/09/2013 |
2.36
|
5,250 | 2.36 | 2.39 | 2.36 | 0 | 0 | 0 |
30/08/2013 |
2.36
|
4,230 | 2.39 | 2.39 | 2.36 | 0 | 0 | 0 |
29/08/2013 |
2.39
|
3,010 | 2.42 | 2.42 | 2.39 | 0 | 0 | 0 |
28/08/2013 |
2.42
|
2,510 | 2.36 | 2.42 | 2.36 | 0 | 0 | 0 |
27/08/2013 |
2.36
|
1,400 | 2.33 | 2.36 | 2.36 | 0 | 0 | 0 |
26/08/2013 |
2.33
|
560 | 2.39 | 2.39 | 2.33 | 0 | 0 | 0 |
23/08/2013 |
2.39
|
3,390 | 2.36 | 2.39 | 2.36 | 0 | 0 | 0 |
22/08/2013 |
2.36
|
2,840 | 2.39 | 2.45 | 2.36 | 0 | 0 | 0 |
21/08/2013 |
2.39
|
4,060 | 2.39 | 2.39 | 2.36 | 10 | 0 | 0.0 |
20/08/2013 |
2.39
|
700 | 2.33 | 2.39 | 2.39 | 0 | 0 | 0 |
19/08/2013 |
2.33
|
7,010 | 2.36 | 2.39 | 2.30 | 5,000 | 0 | 0.0 |
16/08/2013 |
2.36
|
10 | 2.45 | 2.45 | 2.36 | 0 | 0 | 0 |
15/08/2013 |
2.45
|
4,310 | 2.42 | 2.45 | 2.45 | 0 | 0 | 0 |
14/08/2013 |
2.42
|
580 | 2.36 | 2.42 | 2.39 | 0 | 0 | 0 |
13/08/2013 |
2.36
|
2,510 | 2.36 | 2.39 | 2.36 | 0 | 0 | 0 |
12/08/2013 |
2.36
|
370 | 2.36 | 2.39 | 2.36 | 0 | 0 | 0 |
09/08/2013 |
2.36
|
8,820 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 |
08/08/2013 |
2.36
|
6,100 | 2.36 | 2.39 | 2.36 | 0 | 0 | 0 |
07/08/2013 |
2.36
|
610 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 |
06/08/2013 |
2.36
|
6,530 | 2.39 | 2.39 | 2.30 | 0 | 0 | 0 |
05/08/2013 |
2.39
|
8,310 | 2.42 | 2.42 | 2.39 | 0 | 0 | 0 |
02/08/2013 |
2.42
|
11,110 | 2.42 | 2.42 | 2.39 | 0 | 0 | 0 |
01/08/2013 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
31/07/2013 |
2.42
|
9,250 | 2.36 | 2.42 | 2.36 | 0 | 0 | 0 |
30/07/2013 |
2.36
|
830 | 2.33 | 2.39 | 2.36 | 0 | 0 | 0 |
29/07/2013 |
2.33
|
530 | 2.42 | 2.42 | 2.33 | 0 | 0 | 0 |
26/07/2013 |
2.42
|
20 | 2.36 | 2.42 | 2.42 | 0 | 0 | 0 |
25/07/2013 |
2.36
|
10 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 |
24/07/2013 |
2.36
|
12,640 | 2.42 | 2.48 | 2.36 | 0 | 0 | 0 |
23/07/2013 |
2.42
|
1,310 | 2.54 | 2.54 | 2.42 | 0 | 0 | 0 |
22/07/2013 |
2.54
|
4,320 | 2.39 | 2.54 | 2.42 | 0 | 0 | 0 |
19/07/2013 |
2.39
|
5,210 | 2.39 | 2.48 | 2.39 | 0 | 0 | 0 |
18/07/2013 |
2.39
|
2,890 | 2.48 | 2.59 | 2.39 | 0 | 0 | 0 |
17/07/2013 |
2.48
|
2,530 | 2.48 | 2.48 | 2.42 | 0 | 0 | 0 |
16/07/2013 |
2.48
|
10,500 | 2.54 | 2.54 | 2.45 | 0 | 0 | 0 |
15/07/2013 |
2.54
|
7,460 | 2.45 | 2.54 | 2.39 | 0 | 0 | 0 |
12/07/2013 |
2.45
|
9,220 | 2.36 | 2.45 | 2.36 | 0 | 0 | 0 |
11/07/2013 |
2.36
|
1,130 | 2.36 | 2.42 | 2.33 | 0 | 0 | 0 |
10/07/2013 |
2.36
|
3,640 | 2.39 | 2.39 | 2.36 | 0 | 0 | 0 |
09/07/2013 |
2.39
|
1,510 | 2.39 | 2.42 | 2.39 | 0 | 0 | 0 |
08/07/2013 |
2.39
|
14,930 | 2.36 | 2.39 | 2.36 | 0 | 0 | 0 |
05/07/2013 |
2.36
|
14,910 | 2.36 | 2.39 | 2.30 | 0 | 0 | 0 |
04/07/2013 |
2.36
|
39,410 | 2.39 | 2.39 | 2.30 | 0 | 0 | 0 |