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) |
-0.60 | -1.13% | 13,174,500 | 144,083 | 6.8 |
49.50
54.70
52.20
|
2 tháng
(2024-07-22) |
-1.60 | -2.96% | 32,910,800 | -1,070,207 | -58.1 |
48.65
56.60
52.20
|
3 tháng
(2024-06-21) |
-18.10 | -25.64% | 67,314,600 | -297,647 | -12.1 |
48.65
70.60
52.20
|
6 tháng
(2024-03-25) |
13.20 | 33.59% | 162,215,300 | -5,063,578 | -360.7 |
39.30
70.60
52.20
|
12 tháng
(2023-09-25) |
14.47 | 38.04% | 183,404,800 | 870,127 | -107.8 |
34.04
70.60
52.20
|
24 tháng
(2022-09-30) |
16.66 | 46.48% | 201,071,500 | 4,509,141 | 40.8 |
25.04
70.60
52.20
|
36 tháng
(2021-10-05) |
21.51 | 69.42% | 222,148,200 | 7,201,634 | 199.1 |
25.04
70.60
52.20
|
60 tháng
(2019-10-16) |
33.26 | 172.83% | 257,793,820 | 8,787,624 | 269.5 |
10.89
70.60
52.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
1.70
|
2,030 | 1.62 | 1.70 | 1.62 | 0 | 0 | 0 |
02/07/2013 |
1.70
|
6,180 | 1.74 | 1.74 | 1.66 | 0 | 0 | 0 |
01/07/2013 |
1.66
|
8,430 | 1.66 | 1.74 | 1.66 | 0 | 0 | 0 |
28/06/2013 |
1.74
|
5,120 | 1.74 | 1.74 | 1.74 | 2,000 | 0 | 0.0 |
27/06/2013 |
1.74
|
1,010 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 |
26/06/2013 |
1.74
|
11,580 | 1.58 | 1.74 | 1.58 | 1,400 | 10,000 | -0.0 |
25/06/2013 |
1.70
|
10,420 | 1.70 | 1.74 | 1.66 | 0 | 0 | 0 |
24/06/2013 |
1.74
|
12,010 | 1.74 | 1.74 | 1.70 | 0 | 0 | 0 |
21/06/2013 |
1.74
|
14,510 | 1.62 | 1.74 | 1.62 | 12,500 | 0 | 0.1 |
20/06/2013 |
1.74
|
26,980 | 1.62 | 1.78 | 1.62 | 0 | 530 | -0.0 |
19/06/2013 |
1.74
|
16,370 | 1.74 | 1.74 | 1.66 | 0 | 0 | 0 |
18/06/2013 |
1.74
|
16,910 | 1.70 | 1.74 | 1.66 | 0 | 0 | 0 |
17/06/2013 |
1.74
|
17,080 | 1.70 | 1.74 | 1.70 | 0 | 0 | 0 |
14/06/2013 |
1.74
|
14,740 | 1.70 | 1.74 | 1.70 | 0 | 0 | 0 |
13/06/2013 |
1.66
|
31,110 | 1.70 | 1.70 | 1.58 | 0 | 26,500 | -0.1 |
12/06/2013 |
1.70
|
130 | 1.74 | 1.74 | 1.70 | 0 | 0 | 0 |
11/06/2013 |
1.70
|
9,710 | 1.66 | 1.74 | 1.62 | 5,000 | 0 | 0.0 |
10/06/2013 |
1.74
|
3,030 | 1.74 | 1.74 | 1.70 | 0 | 0 | 0 |
07/06/2013 |
1.74
|
10,220 | 1.74 | 1.74 | 1.70 | 200 | 0 | 0.0 |
06/06/2013 |
1.74
|
8,300 | 1.74 | 1.74 | 1.70 | 0 | 0 | 0 |
05/06/2013 |
1.74
|
2,300 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 |
04/06/2013 |
1.74
|
2,920 | 1.70 | 1.74 | 1.70 | 0 | 0 | 0 |
03/06/2013 |
1.74
|
9,380 | 1.74 | 1.74 | 1.66 | 0 | 0 | 0 |
31/05/2013 |
1.70
|
23,110 | 1.78 | 1.78 | 1.62 | 0 | 0 | 0 |
30/05/2013 |
1.70
|
32,740 | 1.70 | 1.70 | 1.62 | 0 | 5,300 | -0.0 |
29/05/2013 |
1.74
|
19,240 | 1.70 | 1.81 | 1.66 | 330 | 0 | 0.0 |
28/05/2013 |
1.78
|
31,730 | 1.81 | 1.81 | 1.70 | 0 | 0 | 0 |
27/05/2013 |
1.81
|
45,410 | 1.85 | 1.85 | 1.70 | 5,000 | 0 | 0.0 |
24/05/2013 |
1.81
|
6,280 | 1.78 | 1.81 | 1.74 | 0 | 0 | 0 |
23/05/2013 |
1.78
|
8,640 | 1.89 | 1.89 | 1.78 | 0 | 0 | 0 |
22/05/2013 |
1.89
|
2,980 | 1.85 | 1.89 | 1.78 | 0 | 0 | 0 |
21/05/2013 |
1.85
|
10,430 | 1.78 | 1.89 | 1.78 | 0 | 0 | 0 |
20/05/2013 |
1.89
|
4,650 | 1.89 | 1.89 | 1.78 | 0 | 0 | 0 |
17/05/2013 |
1.78
|
6,010 | 1.85 | 1.85 | 1.78 | 0 | 0 | 0 |
16/05/2013 |
1.85
|
9,120 | 1.74 | 1.93 | 1.74 | 0 | 4,000 | -0.0 |
15/05/2013 |
1.81
|
1,840 | 1.78 | 1.81 | 1.74 | 0 | 0 | 0 |
14/05/2013 |
1.74
|
2,520 | 1.85 | 1.85 | 1.74 | 0 | 0 | 0 |
13/05/2013 |
1.85
|
1,910 | 1.85 | 1.85 | 1.78 | 0 | 0 | 0 |
10/05/2013 |
1.85
|
9,360 | 1.81 | 1.85 | 1.81 | 5,700 | 0 | 0.0 |
09/05/2013 |
1.81
|
42,730 | 1.70 | 1.81 | 1.70 | 4,300 | 5,860 | -0.0 |
08/05/2013 |
1.70
|
2,010 | 1.74 | 1.78 | 1.70 | 0 | 0 | 0 |
07/05/2013 |
1.78
|
270 | 1.70 | 1.78 | 1.70 | 0 | 140 | -0.0 |
06/05/2013 |
1.78
|
18,170 | 1.81 | 1.81 | 1.74 | 0 | 0 | 0 |
03/05/2013 |
1.78
|
730 | 1.81 | 1.81 | 1.70 | 0 | 380 | -0.0 |
02/05/2013 |
1.81
|
370 | 1.85 | 1.85 | 1.66 | 0 | 0 | 0 |
26/04/2013 |
1.78
|
1,220 | 1.78 | 1.78 | 1.74 | 1,000 | 0 | 0.0 |
25/04/2013 |
1.78
|
110 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 |
24/04/2013 |
1.78
|
2,180 | 1.78 | 1.78 | 1.66 | 0 | 0 | 0 |
23/04/2013 |
1.78
|
15,100 | 1.70 | 1.78 | 1.70 | 0 | 15,000 | -0.1 |
22/04/2013 |
1.70
|
1,610 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
18/04/2013 |
1.62
|
4,940 | 1.81 | 1.81 | 1.62 | 0 | 0 | 0 |
17/04/2013 |
1.70
|
16,860 | 1.78 | 1.78 | 1.58 | 0 | 0 | 0 |
16/04/2013 |
1.66
|
1,990 | 1.89 | 1.89 | 1.66 | 0 | 0 | 0 |
15/04/2013 |
1.78
|
1,940 | 1.89 | 1.89 | 1.78 | 0 | 0 | 0 |
12/04/2013 |
1.89
|
26,610 | 2.01 | 2.01 | 1.89 | 0 | 0 | 0 |
11/04/2013 |
2.01
|
13,490 | 2.01 | 2.01 | 1.97 | 0 | 0 | 0 |
10/04/2013 |
2.08
|
16,140 | 2.12 | 2.12 | 1.93 | 0 | 0 | 0 |
09/04/2013 |
2.05
|
18,220 | 2.16 | 2.16 | 2.05 | 0 | 0 | 0 |
08/04/2013 |
2.16
|
24,900 | 2.16 | 2.16 | 2.08 | 6,000 | 0 | 0.0 |
05/04/2013 |
2.16
|
55,210 | 2.16 | 2.20 | 2.05 | 3,000 | 0 | 0.0 |
04/04/2013 |
2.16
|
38,950 | 2.20 | 2.20 | 2.08 | 0 | 0 | 0 |
03/04/2013 |
2.20
|
68,430 | 2.20 | 2.24 | 2.12 | 0 | 0 | 0 |
02/04/2013 |
2.20
|
41,000 | 2.16 | 2.20 | 2.16 | 0 | 0 | 0 |
01/04/2013 |
2.16
|
12,530 | 2.08 | 2.20 | 2.08 | 0 | 0 | 0 |
29/03/2013 |
2.20
|
3,440 | 2.20 | 2.20 | 2.12 | 0 | 0 | 0 |
28/03/2013 |
2.16
|
19,630 | 2.08 | 2.16 | 2.08 | 0 | 0 | 0 |
27/03/2013 |
2.20
|
40,020 | 2.20 | 2.20 | 2.08 | 18,000 | 0 | 0.1 |
26/03/2013 |
2.20
|
15,500 | 2.24 | 2.24 | 2.20 | 0 | 0 | 0 |
25/03/2013 |
2.24
|
47,510 | 2.08 | 2.24 | 2.08 | 0 | 0 | 0 |
22/03/2013 |
2.20
|
50,120 | 2.24 | 2.24 | 2.08 | 0 | 0 | 0 |
21/03/2013 |
2.20
|
31,410 | 2.20 | 2.20 | 2.12 | 0 | 6,720 | -0.0 |
20/03/2013 |
2.20
|
24,620 | 2.12 | 2.20 | 2.12 | 0 | 0 | 0 |
19/03/2013 |
2.24
|
55,300 | 2.28 | 2.28 | 2.12 | 0 | 0 | 0 |
18/03/2013 |
2.28
|
53,510 | 2.28 | 2.28 | 2.12 | 0 | 0 | 0 |
15/03/2013 |
2.28
|
3,300 | 2.28 | 2.28 | 2.24 | 0 | 0 | 0 |
14/03/2013 |
2.28
|
62,010 | 2.28 | 2.32 | 2.28 | 0 | 0 | 0 |
13/03/2013 |
2.28
|
54,100 | 2.32 | 2.35 | 2.28 | 0 | 0 | 0 |
12/03/2013 |
2.32
|
56,430 | 2.32 | 2.35 | 2.28 | 0 | 0 | 0 |
11/03/2013 |
2.32
|
74,580 | 2.28 | 2.35 | 2.28 | 0 | 0 | 0 |
08/03/2013 |
2.24
|
9,380 | 2.28 | 2.28 | 2.24 | 80 | 0 | 0.0 |
07/03/2013 |
2.20
|
70,890 | 2.12 | 2.20 | 2.08 | 0 | 0 | 0 |
06/03/2013 |
2.08
|
19,210 | 2.05 | 2.08 | 2.01 | 1,080 | 0 | 0.0 |
05/03/2013 |
2.01
|
3,950 | 2.01 | 2.01 | 1.85 | 0 | 0 | 0 |
04/03/2013 |
1.93
|
15,080 | 1.93 | 2.05 | 1.93 | 0 | 0 | 0 |
01/03/2013 |
2.05
|
5,270 | 2.05 | 2.05 | 1.97 | 500 | 0 | 0.0 |
28/02/2013 |
2.05
|
2,870 | 2.01 | 2.05 | 1.93 | 0 | 0 | 0 |
27/02/2013 |
2.05
|
10,670 | 2.08 | 2.08 | 1.93 | 100 | 0 | 0.0 |
26/02/2013 |
2.01
|
12,140 | 2.01 | 2.08 | 1.89 | 0 | 0 | 0 |
25/02/2013 |
2.01
|
19,610 | 2.16 | 2.16 | 2.01 | 0 | 0 | 0 |
22/02/2013 |
2.12
|
8,010 | 2.20 | 2.20 | 2.01 | 0 | 0 | 0 |
21/02/2013 |
2.12
|
21,880 | 2.12 | 2.28 | 2.12 | 0 | 0 | 0 |
20/02/2013 |
2.28
|
4,080 | 2.28 | 2.28 | 2.24 | 2,700 | 0 | 0.0 |
19/02/2013 |
2.28
|
3,000 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
18/02/2013 |
2.28
|
2,930 | 2.24 | 2.28 | 2.24 | 200 | 0 | 0.0 |
08/02/2013 |
2.20
|
4,680 | 2.20 | 2.20 | 2.20 | 3,600 | 0 | 0.0 |
07/02/2013 |
2.16
|
12,700 | 2.12 | 2.16 | 2.08 | 0 | 0 | 0 |
06/02/2013 |
2.12
|
10,940 | 2.08 | 2.12 | 2.08 | 0 | 0 | 0 |
05/02/2013 |
2.08
|
10,010 | 2.05 | 2.08 | 2.01 | 0 | 0 | 0 |
04/02/2013 |
2.05
|
9,250 | 1.93 | 2.05 | 1.93 | 0 | 0 | 0 |
01/02/2013 |
2.01
|
4,510 | 2.01 | 2.01 | 2.01 | 2,000 | 0 | 0.0 |