Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.80 | 10.13% | 23,156,000 | -92,400 | -0.9 |
7.70
9
8.70
|
2 tháng
(2024-07-22) |
1.60 | 22.54% | 41,094,100 | 104,700 | 0.5 |
7
9
8.70
|
3 tháng
(2024-06-21) |
0.20 | 2.35% | 60,767,500 | 142,680 | 0.3 |
6.90
9
8.70
|
6 tháng
(2024-03-25) |
3.50 | 67.31% | 128,546,969 | -262,910 | -3.7 |
3.70
11.30
8.70
|
12 tháng
(2023-09-25) |
2.60 | 42.62% | 172,078,640 | 112,130 | -1.6 |
3.70
11.30
8.70
|
24 tháng
(2022-09-30) |
-6.50 | -42.76% | 427,488,886 | 468,545 | 1.0 |
3.70
15.90
8.70
|
36 tháng
(2021-10-05) |
-13.12 | -60.12% | 479,598,349 | 117,877 | -24.7 |
3.70
46.36
8.70
|
60 tháng
(2019-10-16) |
3.63 | 71.53% | 520,139,443 | -2,847,723 | -77.7 |
3.32
46.36
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2013 |
1.97
|
17,700 | 1.97 | 1.97 | 1.92 | 0 | 0 | 0 |
04/07/2013 |
1.97
|
7,000 | 1.92 | 1.97 | 1.92 | 0 | 0 | 0 |
03/07/2013 |
1.97
|
23,400 | 1.97 | 1.97 | 1.88 | 0 | 0 | 0 |
02/07/2013 |
1.97
|
14,400 | 1.97 | 2.01 | 1.97 | 83,400 | 0 | 0.4 |
01/07/2013 |
1.97
|
15,900 | 1.97 | 1.97 | 1.88 | 0 | 0 | 0 |
28/06/2013 |
2.01
|
1,300 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 |
27/06/2013 |
2.01
|
20,700 | 1.97 | 2.01 | 1.92 | 0 | 0 | 0 |
26/06/2013 |
1.92
|
2,000 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
25/06/2013 |
1.88
|
48,000 | 1.92 | 1.97 | 1.84 | 15,000 | 0 | 0.1 |
24/06/2013 |
2.01
|
12,400 | 1.92 | 2.01 | 1.92 | 0 | 0 | 0 |
21/06/2013 |
2.01
|
9,700 | 1.97 | 2.01 | 1.97 | 0 | 0 | 0 |
20/06/2013 |
1.97
|
4,500 | 2.06 | 2.06 | 1.97 | 0 | 0 | 0 |
19/06/2013 |
2.06
|
30,400 | 2.01 | 2.06 | 2.01 | 0 | 0 | 0 |
18/06/2013 |
1.97
|
55,100 | 1.88 | 1.97 | 1.88 | 310,000 | 0 | 1.2 |
17/06/2013 |
1.84
|
10,100 | 1.88 | 1.88 | 1.84 | 0 | 0 | 0 |
14/06/2013 |
1.88
|
21,000 | 1.88 | 1.88 | 1.84 | 0 | 0 | 0 |
13/06/2013 |
1.92
|
50,100 | 1.92 | 1.92 | 1.88 | 0 | 0 | 0 |
12/06/2013 |
1.88
|
25,700 | 1.84 | 1.92 | 1.84 | 0 | 0 | 0 |
11/06/2013 |
1.92
|
58,700 | 1.92 | 1.92 | 1.88 | 0 | 0 | 0 |
10/06/2013 |
1.92
|
72,200 | 1.97 | 1.97 | 1.84 | 0 | 0 | 0 |
07/06/2013 |
1.84
|
71,900 | 1.75 | 1.84 | 1.75 | 0 | 0 | 0 |
06/06/2013 |
1.71
|
13,300 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 |
05/06/2013 |
1.71
|
22,300 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 |
04/06/2013 |
1.71
|
15,600 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 |
03/06/2013 |
1.71
|
28,700 | 1.66 | 1.75 | 1.66 | 0 | 0 | 0 |
31/05/2013 |
1.71
|
33,700 | 1.62 | 1.71 | 1.62 | 0 | 0 | 0 |
30/05/2013 |
1.66
|
20,200 | 1.62 | 1.66 | 1.62 | 0 | 0 | 0 |
29/05/2013 |
1.66
|
52,200 | 1.62 | 1.66 | 1.62 | 0 | 0 | 0 |
28/05/2013 |
1.66
|
12,600 | 1.66 | 1.71 | 1.57 | 108,600 | 0 | 0.4 |
27/05/2013 |
1.66
|
13,700 | 1.57 | 1.66 | 1.57 | 0 | 0 | 0 |
24/05/2013 |
1.57
|
34,700 | 1.49 | 1.57 | 1.49 | 0 | 0 | 0 |
23/05/2013 |
1.53
|
63,600 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 |
22/05/2013 |
1.53
|
16,000 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 |
21/05/2013 |
1.57
|
5,500 | 1.57 | 1.57 | 1.57 | 130,500 | 0 | 0.4 |
20/05/2013 |
1.53
|
700 | 1.57 | 1.62 | 1.53 | 0 | 0 | 0 |
17/05/2013 |
1.53
|
32,000 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 |
16/05/2013 |
1.53
|
13,000 | 1.49 | 1.53 | 1.49 | 0 | 0 | 0 |
15/05/2013 |
1.57
|
128,800 | 1.53 | 1.57 | 1.53 | 0 | 0 | 0 |
14/05/2013 |
1.53
|
60,200 | 1.49 | 1.53 | 1.49 | 0 | 0 | 0 |
13/05/2013 |
1.49
|
30,300 | 1.44 | 1.49 | 1.44 | 0 | 0 | 0 |
10/05/2013 |
1.49
|
13,700 | 1.44 | 1.49 | 1.44 | 167,300 | 0 | 0.5 |
09/05/2013 |
1.44
|
10,600 | 1.40 | 1.44 | 1.40 | 0 | 0 | 0 |
08/05/2013 |
1.44
|
16,500 | 1.40 | 1.44 | 1.36 | 0 | 0 | 0 |
07/05/2013 |
1.44
|
75,200 | 1.44 | 1.49 | 1.44 | 0 | 0 | 0 |
06/05/2013 |
1.44
|
700 | 1.44 | 1.44 | 1.40 | 0 | 0 | 0 |
03/05/2013 |
1.44
|
13,700 | 1.36 | 1.44 | 1.36 | 129,800 | 0 | 0.4 |
02/05/2013 |
1.40
|
29,300 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
26/04/2013 |
1.44
|
52,200 | 1.40 | 1.49 | 1.40 | 143,500 | 0 | 0.4 |
25/04/2013 |
1.40
|
83,500 | 1.36 | 1.40 | 1.36 | 0 | 0 | 0 |
24/04/2013 |
1.31
|
47,300 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
23/04/2013 |
1.31
|
48,900 | 1.31 | 1.31 | 1.31 | 147,000 | 0 | 0.4 |
22/04/2013 |
1.31
|
59,600 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
18/04/2013 |
1.31
|
50,000 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
17/04/2013 |
1.31
|
30,000 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
16/04/2013 |
1.31
|
38,000 | 1.27 | 1.31 | 1.27 | 0 | 0 | 0 |
15/04/2013 |
1.31
|
53,800 | 1.31 | 1.31 | 1.31 | 128,500 | 0 | 0.4 |
12/04/2013 |
1.31
|
38,800 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
11/04/2013 |
1.36
|
6,100 | 1.27 | 1.36 | 1.27 | 0 | 0 | 0 |
10/04/2013 |
1.31
|
50,100 | 1.31 | 1.36 | 1.31 | 0 | 0 | 0 |
09/04/2013 |
1.31
|
26,000 | 1.31 | 1.31 | 1.31 | 145,000 | 0 | 0.4 |
08/04/2013 |
1.31
|
57,900 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
05/04/2013 |
1.36
|
25,800 | 1.40 | 1.44 | 1.31 | 211,900 | 0 | 0.7 |
04/04/2013 |
1.36
|
83,100 | 1.31 | 1.36 | 1.22 | 0 | 0 | 0 |
03/04/2013 |
1.36
|
92,800 | 1.31 | 1.36 | 1.31 | 139,000 | 0 | 0.4 |
02/04/2013 |
1.36
|
159,300 | 1.36 | 1.36 | 1.31 | 0 | 0 | 0 |
01/04/2013 |
1.36
|
61,900 | 1.31 | 1.36 | 1.31 | 0 | 0 | 0 |
29/03/2013 |
1.31
|
28,000 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
28/03/2013 |
1.36
|
46,100 | 1.31 | 1.36 | 1.31 | 0 | 0 | 0 |
27/03/2013 |
1.31
|
21,100 | 1.31 | 1.36 | 1.31 | 0 | 0 | 0 |
26/03/2013 |
1.36
|
57,200 | 1.36 | 1.36 | 1.31 | 0 | 0 | 0 |
25/03/2013 |
1.31
|
151,800 | 1.31 | 1.31 | 1.31 | 133,000 | 0 | 0.4 |
22/03/2013 |
1.27
|
45,900 | 1.31 | 1.31 | 1.27 | 35,000 | 0 | 0.1 |
21/03/2013 |
1.31
|
31,100 | 1.31 | 1.31 | 1.31 | 28,000 | 0 | 0.1 |
20/03/2013 |
1.27
|
8,700 | 1.22 | 1.31 | 1.22 | 0 | 0 | 0 |
19/03/2013 |
1.27
|
54,500 | 1.27 | 1.27 | 1.22 | 0 | 0 | 0 |
18/03/2013 |
1.27
|
17,200 | 1.27 | 1.27 | 1.27 | 10,000 | 0 | 0.0 |
15/03/2013 |
1.27
|
66,200 | 1.27 | 1.31 | 1.27 | 32,000 | 0 | 0.1 |
14/03/2013 |
1.22
|
27,100 | 1.22 | 1.22 | 1.18 | 0 | 0 | 0 |
13/03/2013 |
1.22
|
2,700 | 1.27 | 1.27 | 1.22 | 0 | 0 | 0 |
12/03/2013 |
1.27
|
56,600 | 1.31 | 1.31 | 1.22 | 0 | 0 | 0 |
11/03/2013 |
1.36
|
42,100 | 1.31 | 1.36 | 1.27 | 10,000 | 0 | 0.0 |
08/03/2013 |
1.31
|
14,600 | 1.27 | 1.31 | 1.27 | 10,000 | 0 | 0.0 |
07/03/2013 |
1.27
|
86,800 | 1.27 | 1.31 | 1.27 | 60,000 | 0 | 0.2 |
06/03/2013 |
1.22
|
2,000 | 1.18 | 1.22 | 1.18 | 0 | 0 | 0 |
05/03/2013 |
1.22
|
8,400 | 1.22 | 1.22 | 1.18 | 0 | 0 | 0 |
04/03/2013 |
1.22
|
83,700 | 1.27 | 1.27 | 1.18 | 20,000 | 0 | 0.1 |
01/03/2013 |
1.27
|
53,600 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 |
28/02/2013 |
1.27
|
18,100 | 1.22 | 1.27 | 1.22 | 0 | 0 | 0 |
27/02/2013 |
1.22
|
48,100 | 1.18 | 1.22 | 1.18 | 0 | 0 | 0 |
26/02/2013 |
1.22
|
38,100 | 1.31 | 1.31 | 1.22 | 0 | 0 | 0 |
25/02/2013 |
1.27
|
18,000 | 1.31 | 1.31 | 1.27 | 0 | 0 | 0 |
22/02/2013 |
1.31
|
69,400 | 1.31 | 1.31 | 1.22 | 0 | 0 | 0 |
21/02/2013 |
1.27
|
112,500 | 1.36 | 1.36 | 1.27 | 0 | 0 | 0 |
20/02/2013 |
1.40
|
30,800 | 1.36 | 1.40 | 1.36 | 0 | 0 | 0 |
19/02/2013 |
1.31
|
88,600 | 1.36 | 1.40 | 1.31 | 0 | 0 | 0 |
18/02/2013 |
1.36
|
124,700 | 1.36 | 1.36 | 1.27 | 0 | 0 | 0 |
08/02/2013 |
1.36
|
17,400 | 1.40 | 1.40 | 1.31 | 0 | 0 | 0 |
07/02/2013 |
1.40
|
15,000 | 1.40 | 1.40 | 1.36 | 0 | 0 | 0 |
06/02/2013 |
1.36
|
40,400 | 1.31 | 1.36 | 1.27 | 0 | 0 | 0 |
05/02/2013 |
1.31
|
5,500 | 1.27 | 1.31 | 1.27 | 0 | 0 | 0 |