Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
0.40 | 6.25% | 163,893 | 0 | 0 |
6.20
6.90
6.80
|
2 tháng
(2024-09-26) |
-0.50 | -6.85% | 183,259 | 0 | 0 |
6.20
7.30
6.80
|
3 tháng
(2024-08-27) |
-0.49 | -6.68% | 217,229 | 0 | 0 |
6.20
7.40
6.80
|
6 tháng
(2024-05-29) |
-0.30 | -4.23% | 537,243 | 10,500 | 0.1 |
6.20
8.03
6.80
|
12 tháng
(2023-12-01) |
-0.30 | -4.23% | 1,211,544 | 10,400 | 0.1 |
6.20
8.03
6.80
|
24 tháng
(2022-12-06) |
1.76 | 34.79% | 5,003,978 | -324,840 | -1.6 |
4.11
8.41
6.80
|
36 tháng
(2021-12-13) |
-6.37 | -48.36% | 9,069,396 | -13,812 | 0.7 |
3.93
15.65
6.80
|
60 tháng
(2019-12-23) |
1.50 | 28.37% | 15,946,354 | -40,182 | -0.9 |
3.93
17.79
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2013 |
2.44
|
6,800 | 2.39 | 2.44 | 2.39 | 0 | 0 | 0 |
09/09/2013 |
2.39
|
76,100 | 2.39 | 2.44 | 2.39 | 0 | 0 | 0 |
06/09/2013 |
2.39
|
60,500 | 2.44 | 2.49 | 2.39 | 0 | 0 | 0 |
05/09/2013 |
2.44
|
107,940 | 2.44 | 2.49 | 2.44 | 0 | 0 | 0 |
04/09/2013 |
2.44
|
22,300 | 2.55 | 2.55 | 2.44 | 0 | 0 | 0 |
03/09/2013 |
2.55
|
44,600 | 2.55 | 2.60 | 2.49 | 0 | 0 | 0 |
30/08/2013 |
2.55
|
134,100 | 2.49 | 2.55 | 2.44 | 0 | 0 | 0 |
29/08/2013 |
2.49
|
52,900 | 2.44 | 2.55 | 2.49 | 0 | 0 | 0 |
28/08/2013 |
2.44
|
72,800 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
27/08/2013 |
2.44
|
24,500 | 2.60 | 2.60 | 2.44 | 0 | 0 | 0 |
26/08/2013 |
2.60
|
79,300 | 2.55 | 2.60 | 2.44 | 0 | 0 | 0 |
23/08/2013 |
2.55
|
54,600 | 2.49 | 2.55 | 2.44 | 0 | 0 | 0 |
22/08/2013 |
2.49
|
31,000 | 2.60 | 2.60 | 2.49 | 0 | 0 | 0 |
21/08/2013 |
2.60
|
30,100 | 2.55 | 2.60 | 2.55 | 0 | 0 | 0 |
20/08/2013 |
2.55
|
56,500 | 2.65 | 2.65 | 2.55 | 0 | 0 | 0 |
19/08/2013 |
2.65
|
60,100 | 2.49 | 2.71 | 2.49 | 0 | 0 | 0 |
16/08/2013 |
2.49
|
23,720 | 2.55 | 2.55 | 2.49 | 0 | 0 | 0 |
15/08/2013 |
2.55
|
149,940 | 2.49 | 2.60 | 2.44 | 0 | 24,000 | -0.1 |
14/08/2013 |
2.49
|
14,300 | 2.49 | 2.49 | 2.39 | 0 | 4,500 | -0.0 |
13/08/2013 |
2.49
|
26,260 | 2.49 | 2.49 | 2.44 | 0 | 4,500 | -0.0 |
12/08/2013 |
2.49
|
30,500 | 2.44 | 2.49 | 2.44 | 0 | 5,000 | -0.0 |
09/08/2013 |
2.44
|
22,200 | 2.49 | 2.55 | 2.44 | 0 | 5,000 | -0.0 |
08/08/2013 |
2.49
|
8,300 | 2.49 | 2.49 | 2.49 | 0 | 4,000 | -0.0 |
07/08/2013 |
2.49
|
61,312 | 2.49 | 2.55 | 2.49 | 0 | 19,000 | -0.1 |
06/08/2013 |
2.49
|
93,800 | 2.60 | 2.60 | 2.49 | 0 | 25,900 | -0.1 |
05/08/2013 |
2.60
|
56,040 | 2.65 | 2.65 | 2.60 | 0 | 0 | 0 |
02/08/2013 |
2.65
|
83,200 | 2.60 | 2.65 | 2.55 | 0 | 0 | 0 |
01/08/2013 |
2.60
|
48,440 | 2.49 | 2.60 | 2.49 | 0 | 0 | 0 |
31/07/2013 |
2.49
|
25,144 | 2.60 | 2.60 | 2.44 | 0 | 0 | 0 |
30/07/2013 |
2.60
|
63,408 | 2.44 | 2.60 | 2.44 | 0 | 0 | 0 |
29/07/2013 |
2.44
|
50,700 | 2.39 | 2.49 | 2.44 | 0 | 0 | 0 |
26/07/2013 |
2.39
|
34,100 | 2.44 | 2.44 | 2.39 | 0 | 0 | 0 |
25/07/2013 |
2.44
|
212,500 | 2.55 | 2.55 | 2.44 | 0 | 47,900 | -0.2 |
24/07/2013 |
2.55
|
69,100 | 2.60 | 2.60 | 2.49 | 0 | 1,000 | -0.0 |
23/07/2013 |
2.60
|
24,200 | 2.65 | 2.65 | 2.60 | 0 | 0 | 0 |
22/07/2013 |
2.65
|
50,200 | 2.65 | 2.65 | 2.60 | 0 | 0 | 0 |
19/07/2013 |
2.65
|
102,100 | 2.71 | 2.71 | 2.65 | 0 | 0 | 0 |
18/07/2013 |
2.71
|
28,700 | 2.76 | 2.76 | 2.65 | 0 | 0 | 0 |
17/07/2013 |
2.76
|
27,700 | 2.65 | 2.76 | 2.65 | 0 | 0 | 0 |
16/07/2013 |
2.65
|
66,900 | 2.71 | 2.76 | 2.65 | 0 | 0 | 0 |
15/07/2013 |
2.71
|
46,500 | 2.71 | 2.76 | 2.71 | 0 | 0 | 0 |
12/07/2013 |
2.71
|
147,300 | 2.65 | 2.76 | 2.65 | 0 | 0 | 0 |
11/07/2013 |
2.65
|
5,200 | 2.71 | 2.71 | 2.60 | 0 | 0 | 0 |
10/07/2013 |
2.71
|
29,900 | 2.71 | 2.71 | 2.65 | 0 | 0 | 0 |
09/07/2013 |
2.71
|
21,400 | 2.65 | 2.71 | 2.65 | 0 | 0 | 0 |
08/07/2013 |
2.65
|
41,400 | 2.76 | 2.76 | 2.65 | 0 | 0 | 0 |
05/07/2013 |
2.76
|
25,000 | 2.76 | 2.76 | 2.71 | 0 | 0 | 0 |
04/07/2013 |
2.76
|
43,400 | 2.76 | 2.76 | 2.71 | 0 | 0 | 0 |
03/07/2013 |
2.76
|
85,500 | 2.81 | 2.81 | 2.71 | 0 | 0 | 0 |
02/07/2013 |
2.81
|
49,500 | 2.71 | 2.81 | 2.71 | 0 | 0 | 0 |
01/07/2013 |
2.71
|
28,000 | 2.71 | 2.76 | 2.71 | 0 | 0 | 0 |
28/06/2013 |
2.71
|
62,400 | 2.76 | 2.81 | 2.71 | 0 | 0 | 0 |
27/06/2013 |
2.76
|
78,500 | 2.71 | 2.76 | 2.71 | 0 | 0 | 0 |
26/06/2013 |
2.71
|
70,300 | 2.71 | 2.76 | 2.65 | 0 | 0 | 0 |
25/06/2013 |
2.71
|
73,500 | 2.81 | 2.81 | 2.65 | 0 | 0 | 0 |
24/06/2013 |
2.81
|
26,900 | 2.92 | 2.92 | 2.76 | 0 | 0 | 0 |
21/06/2013 |
2.92
|
41,900 | 2.92 | 2.92 | 2.87 | 0 | 0 | 0 |
20/06/2013 |
2.92
|
56,000 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 |
19/06/2013 |
2.97
|
61,800 | 3.03 | 3.03 | 2.92 | 0 | 0 | 0 |
18/06/2013 |
3.03
|
71,800 | 3.03 | 3.03 | 2.92 | 0 | 0 | 0 |
17/06/2013 |
3.03
|
91,800 | 3.13 | 3.13 | 3.03 | 0 | 0 | 0 |
14/06/2013 |
3.13
|
81,800 | 3.13 | 3.18 | 3.08 | 0 | 0 | 0 |
13/06/2013 |
3.13
|
123,500 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 |
12/06/2013 |
3.18
|
102,300 | 3.18 | 3.18 | 3.13 | 0 | 0 | 0 |
11/06/2013 |
3.18
|
98,800 | 3.18 | 3.18 | 3.13 | 0 | 0 | 0 |
10/06/2013 |
3.18
|
283,400 | 3.13 | 3.29 | 3.13 | 0 | 0 | 0 |
07/06/2013 |
3.13
|
178,500 | 3.13 | 3.18 | 3.08 | 0 | 0 | 0 |
06/06/2013 |
3.13
|
122,100 | 3.13 | 3.18 | 3.08 | 0 | 0 | 0 |
05/06/2013 |
3.13
|
150,000 | 3.13 | 3.18 | 3.08 | 0 | 0 | 0 |
04/06/2013 |
3.13
|
365,300 | 3.29 | 3.29 | 3.08 | 0 | 0 | 0 |
03/06/2013 |
3.29
|
145,300 | 3.29 | 3.40 | 3.29 | 0 | 0 | 0 |
31/05/2013 |
3.29
|
450,700 | 3.24 | 3.40 | 3.24 | 0 | 0 | 0 |
30/05/2013 |
3.24
|
642,400 | 3.03 | 3.24 | 3.03 | 0 | 0 | 0 |
29/05/2013 |
3.03
|
359,500 | 3.03 | 3.18 | 2.92 | 0 | 0 | 0 |
28/05/2013 |
3.03
|
132,500 | 3.03 | 3.08 | 2.92 | 0 | 0 | 0 |
27/05/2013 |
3.03
|
250,600 | 2.87 | 3.08 | 2.87 | 0 | 0 | 0 |
24/05/2013 |
2.87
|
64,100 | 2.87 | 2.87 | 2.76 | 0 | 0 | 0 |
23/05/2013 |
2.87
|
90,100 | 2.81 | 2.87 | 2.76 | 0 | 0 | 0 |
22/05/2013 |
2.81
|
69,400 | 2.87 | 2.92 | 2.81 | 0 | 0 | 0 |
21/05/2013 |
2.87
|
112,400 | 2.81 | 2.92 | 2.81 | 0 | 0 | 0 |
20/05/2013 |
2.81
|
91,900 | 2.76 | 2.81 | 2.71 | 0 | 0 | 0 |
17/05/2013 |
2.76
|
4,500 | 2.81 | 2.81 | 2.76 | 0 | 0 | 0 |
16/05/2013 |
2.81
|
42,100 | 2.81 | 2.81 | 2.76 | 0 | 0 | 0 |
15/05/2013 |
2.81
|
76,100 | 2.76 | 2.81 | 2.71 | 0 | 0 | 0 |
14/05/2013 |
2.76
|
61,600 | 2.81 | 2.81 | 2.71 | 0 | 0 | 0 |
13/05/2013 |
2.81
|
43,200 | 2.87 | 2.87 | 2.81 | 0 | 0 | 0 |
10/05/2013 |
2.87
|
78,800 | 2.92 | 2.92 | 2.76 | 0 | 0 | 0 |
09/05/2013 |
2.92
|
111,200 | 2.76 | 2.92 | 2.71 | 0 | 0 | 0 |
08/05/2013 |
2.76
|
93,100 | 2.81 | 2.81 | 2.71 | 0 | 0 | 0 |
07/05/2013 |
2.81
|
46,600 | 2.92 | 2.92 | 2.76 | 0 | 0 | 0 |
06/05/2013 |
2.92
|
231,100 | 2.65 | 2.92 | 2.71 | 0 | 0 | 0 |
03/05/2013 |
2.65
|
35,900 | 2.60 | 2.65 | 2.60 | 0 | 0 | 0 |
02/05/2013 |
2.60
|
43,300 | 2.65 | 2.65 | 2.60 | 0 | 1,400 | -0.0 |
26/04/2013 |
2.65
|
43,400 | 2.65 | 2.65 | 2.55 | 0 | 0 | 0 |
25/04/2013 |
2.65
|
46,500 | 2.60 | 2.65 | 2.60 | 0 | 0 | 0 |
24/04/2013 |
2.60
|
27,300 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
23/04/2013 |
2.60
|
24,800 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
22/04/2013 |
2.60
|
78,000 | 2.71 | 2.71 | 2.55 | 0 | 0 | 0 |
18/04/2013 |
2.71
|
16,300 | 2.76 | 2.76 | 2.71 | 0 | 0 | 0 |
17/04/2013 |
2.76
|
31,800 | 2.71 | 2.76 | 2.65 | 0 | 0 | 0 |