Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.40 | -3.76% | 213,607,700 | -2,313,089 | -22.7 |
10.10
10.65
10.25
|
2 tháng
(2024-09-23) |
-0.10 | -0.97% | 651,821,100 | 272,411 | 5.6 |
10.10
11.05
10.25
|
3 tháng
(2024-08-26) |
-0.35 | -3.30% | 841,005,900 | -2,396,089 | -22.4 |
10.10
11.05
10.25
|
6 tháng
(2024-05-27) |
-0.86 | -7.75% | 2,049,087,700 | -13,423,197 | -142.6 |
10.10
11.49
10.25
|
12 tháng
(2023-11-28) |
-0.14 | -1.37% | 5,250,555,700 | -108,998,788 | -1,208.4 |
10.10
11.83
10.25
|
24 tháng
(2022-12-05) |
1.12 | 12.25% | 10,119,219,100 | -93,933,218 | -1,078.7 |
7.82
12.88
10.25
|
36 tháng
(2021-12-08) |
-5.91 | -36.59% | 12,777,840,800 | -42,727,742 | -386.7 |
6.25
17.01
10.25
|
60 tháng
(2019-12-19) |
7.35 | 253.02% | 19,915,068,489 | -142,886,586 | -1,800.4 |
2.86
18.55
10.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2014 |
2.56
|
3,385,820 | 2.52 | 2.56 | 2.49 | 614,000 | 29,900 | 4.2 |
27/01/2014 |
2.52
|
2,570,782 | 2.52 | 2.52 | 2.49 | 204,900 | 120,600 | 0.6 |
24/01/2014 |
2.52
|
1,804,945 | 2.52 | 2.56 | 2.49 | 270,400 | 79,900 | 1.4 |
23/01/2014 |
2.52
|
2,157,230 | 2.52 | 2.56 | 2.49 | 265,400 | 0 | 1.9 |
22/01/2014 |
2.52
|
8,341,287 | 2.52 | 2.59 | 2.49 | 1,267,800 | 100,100 | 8.5 |
21/01/2014 |
2.52
|
4,373,193 | 2.52 | 2.56 | 2.49 | 1,707,600 | 5,200 | 12.3 |
20/01/2014 |
2.52
|
4,488,333 | 2.49 | 2.56 | 2.49 | 1,043,200 | 0 | 7.5 |
17/01/2014 |
2.49
|
11,885,727 | 2.45 | 2.59 | 2.42 | 1,195,600 | 700 | 8.5 |
16/01/2014 |
2.45
|
1,643,518 | 2.42 | 2.45 | 2.42 | 893,500 | 0 | 6.2 |
15/01/2014 |
2.42
|
3,604,199 | 2.42 | 2.45 | 2.38 | 104,700 | 4,000 | 0.7 |
14/01/2014 |
2.42
|
2,798,887 | 2.45 | 2.45 | 2.42 | 101,700 | 45,400 | 0.4 |
13/01/2014 |
2.45
|
2,070,307 | 2.42 | 2.45 | 2.42 | 288,400 | 0 | 2.0 |
10/01/2014 |
2.42
|
1,626,869 | 2.45 | 2.49 | 2.42 | 242,300 | 0 | 1.7 |
09/01/2014 |
2.45
|
5,925,616 | 2.42 | 2.49 | 2.42 | 697,700 | 0 | 4.9 |
08/01/2014 |
2.42
|
1,438,058 | 2.42 | 2.45 | 2.42 | 227,600 | 0 | 1.6 |
07/01/2014 |
2.42
|
3,528,757 | 2.38 | 2.45 | 2.17 | 784,000 | 3,000 | 5.4 |
06/01/2014 |
2.38
|
2,464,187 | 2.38 | 2.42 | 2.35 | 0 | 0 | 0 |
03/01/2014 |
2.38
|
1,101,674 | 2.38 | 2.42 | 2.35 | 83,600 | 0 | 0.6 |
02/01/2014 |
2.38
|
1,001,762 | 2.42 | 2.42 | 2.38 | 3,000 | 0 | 0.0 |
31/12/2013 |
2.42
|
2,169,839 | 2.38 | 2.42 | 2.35 | 8,000 | 0 | 0.1 |
30/12/2013 |
2.38
|
3,405,133 | 2.42 | 2.42 | 2.35 | 12,000 | 26,900 | -0.1 |
27/12/2013 |
2.42
|
4,177,182 | 2.38 | 2.42 | 2.35 | 11,000 | 1,000 | 0.1 |
26/12/2013 |
2.38
|
1,360,126 | 2.42 | 2.42 | 2.38 | 6,000 | 0 | 0.0 |
25/12/2013 |
2.42
|
1,880,155 | 2.42 | 2.42 | 2.38 | 0 | 0 | 0 |
24/12/2013 |
2.42
|
2,843,458 | 2.45 | 2.45 | 2.42 | 2,500 | 100,900 | -0.7 |
23/12/2013 |
2.45
|
4,109,907 | 2.38 | 2.49 | 2.42 | 10,000 | 0 | 0.1 |
20/12/2013 |
2.38
|
10,939,206 | 2.45 | 2.49 | 2.38 | 1,609,100 | 8,315,100 | -45.6 |
19/12/2013 |
2.45
|
7,675,690 | 2.38 | 2.45 | 2.38 | 350,075 | 4,593,700 | -29.2 |
18/12/2013 |
2.38
|
782,359 | 2.42 | 2.42 | 2.38 | 50,200 | 130,000 | -0.5 |
17/12/2013 |
2.42
|
469,270 | 2.38 | 2.42 | 2.38 | 0 | 0 | 0 |
16/12/2013 |
2.38
|
2,942,521 | 2.42 | 2.42 | 2.38 | 0 | 130,000 | -0.9 |
13/12/2013 |
2.42
|
1,168,180 | 2.42 | 2.45 | 2.42 | 400,600 | 0 | 2.8 |
12/12/2013 |
2.42
|
1,415,198 | 2.42 | 2.45 | 2.38 | 616,400 | 42,000 | 4.0 |
11/12/2013 |
2.42
|
5,748,843 | 2.45 | 2.45 | 2.38 | 139,400 | 1,118,400 | -6.8 |
10/12/2013 |
2.45
|
349,105 | 2.45 | 2.45 | 2.42 | 0 | 0 | 0 |
09/12/2013 |
2.45
|
2,817,329 | 2.42 | 2.45 | 2.42 | 274,800 | 0 | 1.9 |
06/12/2013 |
2.42
|
948,795 | 2.45 | 2.45 | 2.42 | 0 | 0 | 0 |
05/12/2013 |
2.45
|
1,370,085 | 2.45 | 2.45 | 2.42 | 0 | 37,800 | -0.3 |
04/12/2013 |
2.45
|
3,391,192 | 2.49 | 2.49 | 2.45 | 163,100 | 20,000 | 1.0 |
03/12/2013 |
2.49
|
1,487,296 | 2.45 | 2.49 | 2.42 | 67,700 | 10,000 | 0.4 |
02/12/2013 |
2.45
|
2,627,498 | 2.45 | 2.49 | 2.42 | 305,200 | 0 | 2.1 |
29/11/2013 |
2.45
|
1,383,404 | 2.45 | 2.49 | 2.45 | 480,700 | 0 | 3.4 |
28/11/2013 |
2.45
|
1,378,303 | 2.45 | 2.49 | 2.45 | 170,000 | 821 | 1.2 |
27/11/2013 |
2.45
|
1,950,108 | 2.45 | 2.49 | 2.45 | 409,400 | 41,800 | 2.6 |
26/11/2013 |
2.45
|
692,322 | 2.49 | 2.49 | 2.45 | 0 | 35,000 | -0.2 |
25/11/2013 |
2.49
|
2,116,811 | 2.49 | 2.52 | 2.45 | 8,000 | 10,000 | -0.0 |
22/11/2013 |
2.49
|
1,630,960 | 2.49 | 2.52 | 2.45 | 286,300 | 0 | 2.0 |
21/11/2013 |
2.49
|
8,238,525 | 2.49 | 2.56 | 2.49 | 302,600 | 1,003,700 | -5.1 |
20/11/2013 |
2.49
|
1,625,220 | 2.49 | 2.49 | 2.45 | 301,100 | 0 | 2.1 |
19/11/2013 |
2.49
|
1,278,845 | 2.52 | 2.52 | 2.49 | 129,400 | 500 | 0.9 |
18/11/2013 |
2.52
|
3,701,105 | 2.49 | 2.52 | 2.45 | 0 | 0 | 0 |
15/11/2013 |
2.49
|
2,087,761 | 2.49 | 2.49 | 2.45 | 1,000 | 0 | 0.0 |
14/11/2013 |
2.49
|
473,262 | 2.49 | 2.49 | 2.45 | 4,000 | 0 | 0.0 |
13/11/2013 |
2.49
|
4,297,434 | 2.45 | 2.52 | 2.45 | 500,000 | 388,200 | 0.8 |
12/11/2013 |
2.45
|
3,389,015 | 2.49 | 2.52 | 2.45 | 500,000 | 0 | 3.6 |
11/11/2013 |
2.49
|
1,753,081 | 2.49 | 2.52 | 2.45 | 0 | 1,700 | -0.0 |
08/11/2013 |
2.49
|
1,157,315 | 2.49 | 2.52 | 2.45 | 0 | 0 | 0 |
07/11/2013 |
2.49
|
4,836,589 | 2.49 | 2.52 | 2.45 | 1,508,500 | 300 | 10.7 |
06/11/2013 |
2.49
|
5,135,307 | 2.42 | 2.52 | 2.42 | 517,900 | 10,100 | 3.6 |
05/11/2013 |
2.42
|
554,377 | 2.45 | 2.45 | 2.42 | 4,200 | 100 | 0.0 |
04/11/2013 |
2.45
|
1,270,609 | 2.42 | 2.45 | 2.38 | 100 | 0 | 0.0 |
01/11/2013 |
2.42
|
990,760 | 2.42 | 2.42 | 2.38 | 510,000 | 0 | 3.5 |
31/10/2013 |
2.42
|
1,175,926 | 2.42 | 2.45 | 2.42 | 852,800 | 34,900 | 5.6 |
30/10/2013 |
2.42
|
1,019,204 | 2.42 | 2.45 | 2.42 | 367,200 | 0 | 2.5 |
29/10/2013 |
2.42
|
1,453,692 | 2.42 | 2.42 | 2.38 | 380,000 | 0 | 2.6 |
28/10/2013 |
2.42
|
1,486,681 | 2.45 | 2.45 | 2.38 | 576,600 | 5,010 | 3.9 |
25/10/2013 |
2.45
|
2,797,653 | 2.42 | 2.45 | 2.42 | 1,129,400 | 0 | 7.8 |
24/10/2013 |
2.42
|
2,536,405 | 2.49 | 2.49 | 2.42 | 658,800 | 0 | 4.6 |
23/10/2013 |
2.49
|
4,257,420 | 2.42 | 2.49 | 2.42 | 1,806,000 | 11,000 | 12.6 |
22/10/2013 |
2.42
|
2,400,204 | 2.45 | 2.49 | 2.42 | 558,800 | 0 | 3.9 |
21/10/2013 |
2.45
|
6,575,662 | 2.42 | 2.49 | 2.42 | 1,651,000 | 0 | 11.6 |
18/10/2013 |
2.42
|
1,576,936 | 2.42 | 2.45 | 2.38 | 560,800 | 0 | 3.9 |
17/10/2013 |
2.42
|
6,267,833 | 2.38 | 2.45 | 2.38 | 2,337,500 | 100 | 16.1 |
16/10/2013 |
2.38
|
2,904,303 | 2.35 | 2.42 | 2.35 | 1,517,000 | 0 | 10.3 |
15/10/2013 |
2.35
|
1,485,616 | 2.35 | 2.38 | 2.31 | 580,000 | 1,000 | 3.9 |
14/10/2013 |
2.35
|
2,538,954 | 2.35 | 2.38 | 2.31 | 876,900 | 0 | 5.9 |
11/10/2013 |
2.35
|
1,240,372 | 2.35 | 2.38 | 2.35 | 758,100 | 5,000 | 5.1 |
10/10/2013 |
2.35
|
2,165,475 | 2.38 | 2.42 | 2.35 | 500,000 | 0 | 3.4 |
09/10/2013 |
2.38
|
1,933,228 | 2.42 | 2.42 | 2.35 | 30,200 | 0 | 0.2 |
08/10/2013 |
2.42
|
2,602,824 | 2.42 | 2.42 | 2.35 | 3,000 | 0 | 0.0 |
07/10/2013 |
2.42
|
5,723,889 | 2.38 | 2.45 | 2.35 | 310,000 | 0 | 2.1 |
04/10/2013 |
2.38
|
2,291,455 | 2.38 | 2.42 | 2.35 | 690,000 | 100 | 4.7 |
03/10/2013 |
2.38
|
7,452,226 | 2.35 | 2.45 | 2.38 | 772,600 | 934,300 | -1.1 |
02/10/2013 |
2.35
|
1,681,370 | 2.38 | 2.38 | 2.35 | 227,400 | 0 | 1.5 |
01/10/2013 |
2.38
|
5,918,956 | 2.38 | 2.42 | 2.35 | 0 | 0 | 0 |
30/09/2013 |
2.38
|
3,650,023 | 2.35 | 2.38 | 2.31 | 257,600 | 301,200 | -0.3 |
27/09/2013 |
2.35
|
1,656,535 | 2.35 | 2.35 | 2.31 | 256,900 | 0 | 1.7 |
26/09/2013 |
2.35
|
1,736,973 | 2.35 | 2.38 | 2.31 | 125,500 | 0 | 0.8 |
25/09/2013 |
2.35
|
4,313,677 | 2.35 | 2.38 | 2.28 | 129,600 | 0 | 0.9 |
24/09/2013 |
2.35
|
4,269,292 | 2.35 | 2.35 | 2.28 | 200,000 | 0 | 1.3 |
23/09/2013 |
2.35
|
2,912,950 | 2.38 | 2.38 | 2.28 | 504,000 | 50,000 | 3.0 |
20/09/2013 |
2.38
|
36,613,521 | 2.35 | 2.38 | 2.31 | 35,434,900 | 440,000 | 237.0 |
19/09/2013 |
2.35
|
6,140,284 | 2.31 | 2.38 | 2.31 | 3,933,100 | 200,000 | 25.1 |
18/09/2013 |
2.31
|
6,278,261 | 2.38 | 2.42 | 2.31 | 4,058,100 | 134,000 | 26.4 |
17/09/2013 |
2.38
|
7,515,310 | 2.42 | 2.45 | 2.35 | 11,000 | 0 | 0.1 |
16/09/2013 |
2.42
|
22,558,898 | 2.28 | 2.49 | 2.31 | 5,646,000 | 470,800 | 35.9 |
13/09/2013 |
2.28
|
1,269,146 | 2.28 | 2.28 | 2.07 | 0 | 0 | 0 |
12/09/2013 |
2.28
|
1,453,086 | 2.21 | 2.28 | 2.21 | 0 | 0 | 0 |
11/09/2013 |
2.21
|
2,186,606 | 2.24 | 2.28 | 2.21 | 0 | 0 | 0 |
10/09/2013 |
2.24
|
1,617,439 | 2.24 | 2.28 | 2.03 | 0 | 0 | 0 |