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) |
-2.80 | -10.20% | 60,877,500 | -790,071 | -21.8 |
24.10
27.45
24.65
|
2 tháng
(2024-09-23) |
-0.05 | -0.20% | 120,289,900 | 728,929 | 19.2 |
24.10
27.45
24.65
|
3 tháng
(2024-08-26) |
0 | -0.01% | 137,154,100 | 771,629 | 21.8 |
24.04
27.45
24.65
|
6 tháng
(2024-05-27) |
-2.05 | -7.66% | 260,827,200 | 147,637 | 2.7 |
22.52
28
24.65
|
12 tháng
(2023-11-28) |
-1.90 | -7.17% | 585,231,800 | 1,263,011 | 42.6 |
22.52
28.75
24.65
|
24 tháng
(2022-12-05) |
1.20 | 5.11% | 1,140,877,800 | 2,196,797 | 65.4 |
17.80
32
24.65
|
36 tháng
(2021-12-08) |
-29.40 | -54.39% | 1,504,172,100 | 1,624,037 | 54.4 |
16.96
55.09
24.65
|
60 tháng
(2019-12-19) |
16.26 | 193.88% | 1,928,002,310 | -8,037,600 | -257.6 |
5.22
59.77
24.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/09/2013 |
1.82
|
1,010 | 1.77 | 1.85 | 1.82 | 0 | 0 | 0 |
04/09/2013 |
1.77
|
16,620 | 1.81 | 1.94 | 1.77 | 0 | 0 | 0 |
03/09/2013 |
1.81
|
37,630 | 1.94 | 1.94 | 1.81 | 0 | 430 | -0.0 |
30/08/2013 |
1.94
|
10 | 1.85 | 1.94 | 1.94 | 0 | 0 | 0 |
29/08/2013 |
1.85
|
2,620 | 1.87 | 1.87 | 1.80 | 0 | 2,610 | -0.0 |
28/08/2013 |
1.87
|
10 | 1.89 | 1.89 | 1.87 | 0 | 10 | -0.0 |
27/08/2013 |
1.89
|
67,030 | 1.89 | 1.94 | 1.78 | 0 | 0 | 0 |
26/08/2013 |
1.89
|
70,500 | 1.89 | 1.89 | 1.82 | 0 | 0 | 0 |
23/08/2013 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 |
22/08/2013 |
1.89
|
2,510 | 1.89 | 1.89 | 1.81 | 0 | 0 | 0 |
21/08/2013 |
1.89
|
7,790 | 2.03 | 2.03 | 1.89 | 0 | 0 | 0 |
20/08/2013 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 |
19/08/2013 |
2.03
|
3,400 | 1.95 | 2.03 | 1.95 | 0 | 0 | 0 |
16/08/2013 |
1.95
|
1,020 | 2.00 | 2.00 | 1.87 | 0 | 0 | 0 |
15/08/2013 |
2.00
|
1,010 | 1.98 | 2.00 | 1.99 | 0 | 0 | 0 |
14/08/2013 |
1.98
|
1,000 | 2.03 | 2.03 | 1.98 | 0 | 0 | 0 |
13/08/2013 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 |
12/08/2013 |
2.03
|
3,520 | 1.94 | 2.03 | 1.92 | 0 | 0 | 0 |
09/08/2013 |
1.94
|
2,940 | 1.94 | 1.99 | 1.91 | 0 | 0 | 0 |
08/08/2013 |
1.94
|
2,100 | 1.96 | 1.96 | 1.94 | 0 | 0 | 0 |
07/08/2013 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 |
06/08/2013 |
1.96
|
15,960 | 1.96 | 1.99 | 1.88 | 0 | 10,810 | -0.1 |
05/08/2013 |
1.96
|
23,520 | 2.05 | 2.05 | 1.94 | 0 | 11,710 | -0.2 |
02/08/2013 |
2.05
|
2,770 | 1.95 | 2.05 | 1.95 | 0 | 2,760 | -0.0 |
01/08/2013 |
1.95
|
2,000 | 1.96 | 1.96 | 1.95 | 0 | 0 | 0 |
31/07/2013 |
1.96
|
6,010 | 1.98 | 1.98 | 1.94 | 0 | 6,000 | -0.1 |
30/07/2013 |
1.98
|
2,500 | 1.99 | 1.99 | 1.96 | 0 | 0 | 0 |
29/07/2013 |
1.99
|
2,000 | 1.96 | 1.99 | 1.99 | 0 | 0 | 0 |
26/07/2013 |
1.96
|
11,040 | 1.99 | 1.99 | 1.94 | 0 | 9,510 | -0.1 |
25/07/2013 |
1.99
|
2,960 | 2.03 | 2.03 | 1.98 | 0 | 0 | 0 |
24/07/2013 |
2.03
|
1,530 | 2.05 | 2.05 | 1.94 | 0 | 0 | 0 |
23/07/2013 |
2.05
|
13,830 | 2.05 | 2.05 | 2.00 | 13,800 | 0 | 0.2 |
22/07/2013 |
2.05
|
8,220 | 2.00 | 2.05 | 2.00 | 8,150 | 0 | 0.1 |
19/07/2013 |
2.00
|
16,140 | 2.00 | 2.03 | 1.99 | 13,640 | 0 | 0.2 |
18/07/2013 |
2.00
|
17,160 | 1.99 | 2.00 | 1.98 | 15,000 | 0 | 0.2 |
17/07/2013 |
1.99
|
3,210 | 1.99 | 1.99 | 1.95 | 0 | 0 | 0 |
16/07/2013 |
1.99
|
5,710 | 1.98 | 1.99 | 1.94 | 0 | 0 | 0 |
15/07/2013 |
1.98
|
9,500 | 1.96 | 1.98 | 1.94 | 0 | 0 | 0 |
12/07/2013 |
1.96
|
4,960 | 1.96 | 1.98 | 1.94 | 0 | 0 | 0 |
11/07/2013 |
1.96
|
2,000 | 1.96 | 1.96 | 1.94 | 0 | 0 | 0 |
10/07/2013 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 |
09/07/2013 |
1.96
|
1,000 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 |
08/07/2013 |
1.96
|
2,100 | 1.96 | 1.96 | 1.94 | 0 | 0 | 0 |
05/07/2013 |
1.96
|
2,990 | 1.96 | 1.98 | 1.96 | 25,800 | 0 | 0.3 |
04/07/2013 |
1.96
|
3,230 | 2.02 | 2.02 | 1.94 | 0 | 0 | 0 |
03/07/2013 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
02/07/2013 |
2.02
|
57,700 | 1.94 | 2.02 | 1.94 | 0 | 0 | 0 |
01/07/2013 |
1.94
|
10,000 | 2.02 | 2.02 | 1.94 | 680,000 | 0 | 9.9 |
28/06/2013 |
2.02
|
12,050 | 2.00 | 2.02 | 1.99 | 22,760 | 0 | 0.3 |
27/06/2013 |
2.00
|
25,100 | 1.99 | 2.00 | 1.99 | 5,000 | 0 | 0.1 |
26/06/2013 |
1.99
|
1,060 | 2.00 | 2.00 | 1.94 | 50 | 0 | 0.0 |
25/06/2013 |
2.00
|
3,010 | 1.98 | 2.00 | 1.96 | 0 | 10 | -0.0 |
24/06/2013 |
1.98
|
5,620 | 2.02 | 2.02 | 1.98 | 0 | 0 | 0 |
21/06/2013 |
2.02
|
2,740 | 2.02 | 2.02 | 2.00 | 0 | 0 | 0 |
20/06/2013 |
2.02
|
12,090 | 2.03 | 2.03 | 2.00 | 0 | 0 | 0 |
19/06/2013 |
2.03
|
1,100 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 |
18/06/2013 |
2.03
|
1,670 | 2.05 | 2.05 | 2.00 | 0 | 0 | 0 |
17/06/2013 |
2.05
|
17,110 | 2.05 | 2.05 | 2.03 | 0 | 0 | 0 |
14/06/2013 |
2.05
|
2,040 | 2.06 | 2.06 | 2.05 | 0 | 0 | 0 |
13/06/2013 |
2.06
|
14,120 | 2.03 | 2.17 | 1.95 | 7,010 | 1,730 | 0.1 |
12/06/2013 |
2.03
|
8,960 | 2.03 | 2.16 | 2.03 | 0 | 0 | 0 |
11/06/2013 |
2.03
|
22,270 | 2.06 | 2.06 | 2.03 | 0 | 0 | 0 |
10/06/2013 |
2.06
|
19,900 | 2.02 | 2.06 | 2.02 | 0 | 0 | 0 |
07/06/2013 |
2.02
|
7,010 | 2.02 | 2.02 | 2.00 | 0 | 0 | 0 |
06/06/2013 |
2.02
|
2,550 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
05/06/2013 |
2.02
|
4,000 | 2.00 | 2.02 | 2.00 | 0 | 20,000 | -0.3 |
04/06/2013 |
2.00
|
12,310 | 2.03 | 2.03 | 2.00 | 0 | 0 | 0 |
03/06/2013 |
2.03
|
4,930 | 2.03 | 2.03 | 2.00 | 30 | 0 | 0.0 |
31/05/2013 |
2.03
|
3,000 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 |
30/05/2013 |
2.03
|
8,240 | 2.03 | 2.03 | 1.99 | 0 | 0 | 0 |
29/05/2013 |
2.03
|
30,220 | 2.03 | 2.03 | 2.00 | 0 | 6,760 | -0.1 |
28/05/2013 |
2.03
|
10,910 | 2.03 | 2.03 | 2.00 | 0 | 10 | -0.0 |
27/05/2013 |
2.03
|
12,320 | 1.99 | 2.03 | 2.00 | 0 | 0 | 0 |
24/05/2013 |
1.99
|
3,640 | 2.03 | 2.05 | 1.98 | 1,000 | 0 | 0.0 |
23/05/2013 |
2.03
|
2,500 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 |
22/05/2013 |
2.03
|
2,400 | 2.02 | 2.03 | 2.03 | 0 | 0 | 0 |
21/05/2013 |
2.02
|
11,500 | 2.03 | 2.03 | 2.02 | 0 | 0 | 0 |
20/05/2013 |
2.03
|
12,700 | 2.02 | 2.03 | 1.99 | 0 | 0 | 0 |
17/05/2013 |
2.02
|
100 | 2.02 | 2.02 | 2.02 | 20,690 | 0 | 0.3 |
16/05/2013 |
2.02
|
6,060 | 2.02 | 2.02 | 2.00 | 0 | 0 | 0 |
15/05/2013 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
14/05/2013 |
2.02
|
12,240 | 2.00 | 2.02 | 1.94 | 0 | 1,120 | -0.0 |
13/05/2013 |
2.00
|
6,000 | 2.02 | 2.02 | 2.00 | 0 | 0 | 0 |
10/05/2013 |
2.02
|
16,650 | 2.02 | 2.02 | 2.00 | 0 | 0 | 0 |
09/05/2013 |
2.02
|
2,500 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
08/05/2013 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
07/05/2013 |
2.02
|
3,050 | 2.05 | 2.05 | 2.02 | 0 | 0 | 0 |
06/05/2013 |
2.05
|
5,100 | 1.99 | 2.05 | 2.00 | 0 | 0 | 0 |
03/05/2013 |
1.99
|
10,000 | 2.02 | 2.02 | 1.99 | 0 | 0 | 0 |
02/05/2013 |
2.02
|
7,650 | 2.00 | 2.02 | 2.00 | 21,290 | 0 | 0.3 |
26/04/2013 |
2.00
|
5,150 | 2.00 | 2.03 | 2.00 | 0 | 0 | 0 |
25/04/2013 |
2.00
|
3,490 | 1.98 | 2.00 | 2.00 | 0 | 1,490 | -0.0 |
24/04/2013 |
1.98
|
6,750 | 1.95 | 1.98 | 1.95 | 0 | 0 | 0 |
23/04/2013 |
1.95
|
10,170 | 1.95 | 1.98 | 1.95 | 0 | 0 | 0 |
22/04/2013 |
1.95
|
12,730 | 2.00 | 2.00 | 1.94 | 1,000 | 0 | 0.0 |
18/04/2013 |
2.00
|
8,900 | 2.00 | 2.00 | 2.00 | 770 | 0 | 0.0 |
17/04/2013 |
2.00
|
2,990 | 2.00 | 2.00 | 2.00 | 2,990 | 1,990 | 0.0 |
16/04/2013 |
2.00
|
3,720 | 1.96 | 2.00 | 1.94 | 0 | 10 | -0.0 |
15/04/2013 |
1.96
|
5,240 | 2.02 | 2.02 | 1.96 | 1,500 | 1,500 | 0 |
12/04/2013 |
2.02
|
4,820 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |