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) |
0.17 | 6.23% | 8,934,800 | 0 | 0 |
2.63
3
2.90
|
2 tháng
(2024-07-22) |
0 | 0% | 13,364,100 | 0 | 0 |
2.60
3
2.90
|
3 tháng
(2024-06-24) |
-0.21 | -6.75% | 19,145,800 | -820 | -0.0 |
2.60
3.11
2.90
|
6 tháng
(2024-03-25) |
-0.73 | -20.11% | 63,945,800 | -820 | -0.0 |
2.60
3.65
2.90
|
12 tháng
(2023-09-26) |
-1.10 | -27.50% | 188,379,200 | -920 | -0.0 |
2.60
4.15
2.90
|
24 tháng
(2022-10-03) |
-2.41 | -45.39% | 698,740,600 | -6,345 | -0.1 |
2.60
6.39
2.90
|
36 tháng
(2021-10-06) |
-6.40 | -68.83% | 1,733,420,500 | -334,087 | -4.3 |
2.60
20.76
2.90
|
60 tháng
(2019-10-17) |
0.54 | 22.68% | 2,643,039,830 | -453,407 | -15.6 |
1.67
20.76
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
2.19
|
25,620 | 2.22 | 2.28 | 2.14 | 0 | 0 | 0 |
20/11/2013 |
2.22
|
28,060 | 2.19 | 2.22 | 2.19 | 0 | 0 | 0 |
19/11/2013 |
2.19
|
21,770 | 2.19 | 2.22 | 2.06 | 0 | 0 | 0 |
18/11/2013 |
2.19
|
11,940 | 2.19 | 2.22 | 2.11 | 0 | 0 | 0 |
15/11/2013 |
2.19
|
10,800 | 2.17 | 2.19 | 2.11 | 0 | 0 | 0 |
14/11/2013 |
2.17
|
47,190 | 2.11 | 2.17 | 2.11 | 0 | 0 | 0 |
13/11/2013 |
2.11
|
7,320 | 2.14 | 2.14 | 2.11 | 0 | 0 | 0 |
12/11/2013 |
2.14
|
50,920 | 2.11 | 2.14 | 2.08 | 0 | 0 | 0 |
11/11/2013 |
2.11
|
17,610 | 2.14 | 2.14 | 2.03 | 0 | 0 | 0 |
08/11/2013 |
2.14
|
39,070 | 2.11 | 2.14 | 2.06 | 0 | 0 | 0 |
07/11/2013 |
2.11
|
19,700 | 2.08 | 2.11 | 2.06 | 0 | 0 | 0 |
06/11/2013 |
2.08
|
36,690 | 2.14 | 2.14 | 2.06 | 0 | 0 | 0 |
05/11/2013 |
2.14
|
90,450 | 2.06 | 2.14 | 2.06 | 0 | 0 | 0 |
04/11/2013 |
2.06
|
80,650 | 2.06 | 2.08 | 2.06 | 0 | 0 | 0 |
01/11/2013 |
2.06
|
28,880 | 2.06 | 2.11 | 2.06 | 0 | 0 | 0 |
31/10/2013 |
2.06
|
28,000 | 2.00 | 2.08 | 2.00 | 0 | 0 | 0 |
30/10/2013 |
2.00
|
185,580 | 2.14 | 2.28 | 2.00 | 0 | 0 | 0 |
29/10/2013 |
2.14
|
94,480 | 2.00 | 2.14 | 1.95 | 0 | 2,000 | -0.0 |
28/10/2013 |
2.00
|
28,400 | 2.08 | 2.08 | 2.00 | 0 | 0 | 0 |
25/10/2013 |
2.08
|
91,480 | 2.03 | 2.11 | 1.97 | 0 | 0 | 0 |
24/10/2013 |
2.03
|
179,830 | 2.00 | 2.08 | 1.89 | 0 | 0 | 0 |
23/10/2013 |
2.00
|
94,110 | 1.89 | 2.00 | 2.00 | 0 | 0 | 0 |
22/10/2013 |
1.89
|
24,450 | 1.78 | 1.89 | 1.89 | 0 | 7,400 | -0.1 |
21/10/2013 |
1.78
|
11,370 | 1.67 | 1.78 | 1.78 | 0 | 0 | 0 |
18/10/2013 |
1.67
|
5,140 | 1.67 | 1.67 | 1.65 | 0 | 0 | 0 |
17/10/2013 |
1.67
|
2,540 | 1.67 | 1.67 | 1.62 | 0 | 0 | 0 |
16/10/2013 |
1.67
|
18,340 | 1.59 | 1.70 | 1.67 | 0 | 0 | 0 |
15/10/2013 |
1.59
|
16,450 | 1.54 | 1.62 | 1.59 | 0 | 200 | -0.0 |
14/10/2013 |
1.54
|
200 | 1.59 | 1.59 | 1.54 | 0 | 0 | 0 |
11/10/2013 |
1.59
|
5,010 | 1.54 | 1.59 | 1.56 | 5,000 | 0 | 0.0 |
10/10/2013 |
1.54
|
1,500 | 1.56 | 1.56 | 1.54 | 0 | 0 | 0 |
09/10/2013 |
1.56
|
2,610 | 1.54 | 1.59 | 1.54 | 0 | 0 | 0 |
08/10/2013 |
1.54
|
6,800 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 |
07/10/2013 |
1.54
|
670 | 1.59 | 1.59 | 1.54 | 0 | 0 | 0 |
04/10/2013 |
1.59
|
5,010 | 1.51 | 1.59 | 1.56 | 0 | 0 | 0 |
03/10/2013 |
1.51
|
5,210 | 1.51 | 1.59 | 1.51 | 0 | 0 | 0 |
02/10/2013 |
1.51
|
1,310 | 1.51 | 1.59 | 1.51 | 0 | 0 | 0 |
01/10/2013 |
1.51
|
9,640 | 1.62 | 1.62 | 1.51 | 0 | 0 | 0 |
30/09/2013 |
1.62
|
110 | 1.62 | 1.62 | 1.59 | 0 | 0 | 0 |
27/09/2013 |
1.62
|
10 | 1.56 | 1.62 | 1.62 | 0 | 0 | 0 |
26/09/2013 |
1.56
|
9,320 | 1.67 | 1.67 | 1.56 | 0 | 0 | 0 |
25/09/2013 |
1.67
|
3,310 | 1.67 | 1.67 | 1.56 | 0 | 0 | 0 |
24/09/2013 |
1.67
|
710 | 1.67 | 1.67 | 1.59 | 0 | 0 | 0 |
23/09/2013 |
1.67
|
10 | 1.65 | 1.67 | 1.67 | 0 | 0 | 0 |
20/09/2013 |
1.65
|
980 | 1.59 | 1.65 | 1.48 | 0 | 0 | 0 |
19/09/2013 |
1.59
|
6,120 | 1.59 | 1.59 | 1.48 | 0 | 0 | 0 |
18/09/2013 |
1.59
|
190 | 1.65 | 1.65 | 1.56 | 0 | 0 | 0 |
17/09/2013 |
1.65
|
0 | 1.62 | 1.65 | 1.65 | 0 | 0 | 0 |
16/09/2013 |
1.62
|
790 | 1.62 | 1.70 | 1.56 | 0 | 0 | 0 |
13/09/2013 |
1.62
|
20 | 1.62 | 1.65 | 1.62 | 0 | 0 | 0 |
12/09/2013 |
1.62
|
2,450 | 1.54 | 1.62 | 1.54 | 2,400 | 0 | 0.0 |
11/09/2013 |
1.54
|
3,140 | 1.62 | 1.62 | 1.54 | 0 | 0 | 0 |
10/09/2013 |
1.62
|
6,870 | 1.59 | 1.62 | 1.56 | 0 | 0 | 0 |
09/09/2013 |
1.59
|
1,000 | 1.67 | 1.67 | 1.59 | 0 | 0 | 0 |
06/09/2013 |
1.67
|
180 | 1.67 | 1.67 | 1.62 | 0 | 0 | 0 |
05/09/2013 |
1.67
|
2,510 | 1.62 | 1.67 | 1.62 | 0 | 0 | 0 |
04/09/2013 |
1.62
|
1,000 | 1.70 | 1.70 | 1.62 | 0 | 0 | 0 |
03/09/2013 |
1.70
|
1,140 | 1.70 | 1.70 | 1.65 | 0 | 0 | 0 |
30/08/2013 |
1.70
|
120 | 1.65 | 1.70 | 1.65 | 0 | 0 | 0 |
29/08/2013 |
1.65
|
180 | 1.59 | 1.65 | 1.54 | 0 | 0 | 0 |
28/08/2013 |
1.59
|
18,590 | 1.70 | 1.70 | 1.59 | 0 | 0 | 0 |
27/08/2013 |
1.70
|
2,190 | 1.70 | 1.70 | 1.67 | 0 | 0 | 0 |
26/08/2013 |
1.70
|
2,120 | 1.73 | 1.73 | 1.70 | 0 | 0 | 0 |
23/08/2013 |
1.73
|
1,000 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
22/08/2013 |
1.73
|
3,390 | 1.75 | 1.78 | 1.70 | 0 | 0 | 0 |
21/08/2013 |
1.75
|
1,020 | 1.73 | 1.78 | 1.73 | 0 | 0 | 0 |
20/08/2013 |
1.73
|
5,610 | 1.78 | 1.78 | 1.70 | 0 | 0 | 0 |
19/08/2013 |
1.78
|
20,760 | 1.84 | 1.84 | 1.78 | 0 | 0 | 0 |
16/08/2013 |
1.84
|
60 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 |
15/08/2013 |
1.84
|
5,470 | 1.84 | 1.84 | 1.81 | 0 | 0 | 0 |
14/08/2013 |
1.84
|
14,520 | 1.84 | 1.84 | 1.78 | 560 | 0 | 0.0 |
13/08/2013 |
1.84
|
29,270 | 1.89 | 1.92 | 1.84 | 6,450 | 0 | 0.0 |
12/08/2013 |
1.89
|
8,760 | 1.97 | 1.97 | 1.89 | 0 | 0 | 0 |
09/08/2013 |
1.97
|
20,640 | 1.95 | 2.00 | 1.95 | 0 | 0 | 0 |
08/08/2013 |
1.95
|
76,340 | 1.84 | 1.95 | 1.95 | 0 | 0 | 0 |
07/08/2013 |
1.84
|
13,670 | 1.73 | 1.84 | 1.84 | 0 | 0 | 0 |
06/08/2013 |
1.73
|
46,000 | 1.62 | 1.73 | 1.70 | 9,940 | 0 | 0.1 |
05/08/2013 |
1.62
|
34,580 | 1.59 | 1.70 | 1.62 | 27,980 | 0 | 0.2 |
02/08/2013 |
1.59
|
6,040 | 1.59 | 1.65 | 1.59 | 3,890 | 0 | 0.0 |
01/08/2013 |
1.59
|
11,780 | 1.51 | 1.59 | 1.56 | 5,190 | 0 | 0.0 |
31/07/2013 |
1.51
|
1,120 | 1.59 | 1.59 | 1.51 | 1,110 | 0 | 0.0 |
30/07/2013 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
29/07/2013 |
1.59
|
9,690 | 1.59 | 1.59 | 1.51 | 4,950 | 0 | 0.0 |
26/07/2013 |
1.59
|
250 | 1.56 | 1.59 | 1.54 | 0 | 0 | 0 |
25/07/2013 |
1.56
|
8,500 | 1.62 | 1.62 | 1.51 | 0 | 0 | 0 |
24/07/2013 |
1.62
|
16,750 | 1.67 | 1.67 | 1.56 | 0 | 0 | 0 |
23/07/2013 |
1.67
|
14,330 | 1.67 | 1.70 | 1.65 | 0 | 0 | 0 |
22/07/2013 |
1.67
|
1,520 | 1.65 | 1.67 | 1.54 | 0 | 0 | 0 |
19/07/2013 |
1.65
|
610 | 1.67 | 1.67 | 1.59 | 0 | 0 | 0 |
18/07/2013 |
1.67
|
30 | 1.59 | 1.67 | 1.67 | 0 | 0 | 0 |
17/07/2013 |
1.59
|
20 | 1.65 | 1.70 | 1.59 | 0 | 0 | 0 |
16/07/2013 |
1.65
|
33,040 | 1.56 | 1.65 | 1.56 | 0 | 0 | 0 |
15/07/2013 |
1.56
|
5,710 | 1.62 | 1.65 | 1.56 | 0 | 0 | 0 |
12/07/2013 |
1.62
|
2,080 | 1.59 | 1.62 | 1.59 | 0 | 0 | 0 |
11/07/2013 |
1.59
|
20 | 1.56 | 1.59 | 1.59 | 0 | 0 | 0 |
10/07/2013 |
1.56
|
64,710 | 1.56 | 1.65 | 1.54 | 0 | 0 | 0 |
09/07/2013 |
1.56
|
10 | 1.54 | 1.56 | 1.56 | 0 | 0 | 0 |
08/07/2013 |
1.54
|
14,020 | 1.51 | 1.54 | 1.45 | 5,600 | 0 | 0.0 |
05/07/2013 |
1.51
|
2,140 | 1.54 | 1.54 | 1.48 | 0 | 0 | 0 |
04/07/2013 |
1.54
|
4,030 | 1.54 | 1.54 | 1.48 | 0 | 0 | 0 |