Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-18) |
-1.75 | -5.05% | 77,994,600 | -1,826,122 | -66.4 |
32.80
35.77
32.80
|
2 tháng
(2024-08-19) |
-0.93 | -2.75% | 127,758,700 | -4,542,543 | -170.3 |
32.80
35.77
32.80
|
3 tháng
(2024-07-22) |
-0.02 | -0.06% | 161,362,700 | -2,735,238 | -105.7 |
31.36
35.77
32.80
|
6 tháng
(2024-04-22) |
2.39 | 7.86% | 368,959,900 | -399,577 | -27.7 |
30.41
35.77
32.80
|
12 tháng
(2023-10-24) |
4.98 | 17.91% | 677,929,600 | 7,985,467 | 301.1 |
26
35.77
32.80
|
24 tháng
(2022-10-31) |
14.04 | 74.84% | 1,152,376,700 | 85,797,225 | 2,152.1 |
15.70
35.77
32.80
|
36 tháng
(2021-11-03) |
-2.66 | -7.51% | 1,533,196,000 | 73,109,888 | 2,063.2 |
15.70
42.67
32.80
|
60 tháng
(2019-11-14) |
16.10 | 96.46% | 2,362,130,950 | -9,861,441 | -340.5 |
11.66
42.67
32.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/07/2013 |
2.29
|
114,480 | 2.29 | 2.36 | 2.29 | 14,750 | 0 | 0.1 |
26/07/2013 |
2.29
|
129,790 | 2.19 | 2.34 | 2.21 | 9,790 | 2,000 | 0.1 |
25/07/2013 |
2.19
|
209,960 | 2.11 | 2.24 | 2.11 | 0 | 1,000 | -0.0 |
24/07/2013 |
2.11
|
243,990 | 2.24 | 2.24 | 2.09 | 20 | 100,000 | -0.8 |
23/07/2013 |
2.24
|
155,660 | 2.39 | 2.39 | 2.24 | 2,000 | 0 | 0.0 |
22/07/2013 |
2.39
|
93,730 | 2.41 | 2.44 | 2.39 | 68,930 | 0 | 0.7 |
19/07/2013 |
2.41
|
193,800 | 2.39 | 2.44 | 2.41 | 84,360 | 1,000 | 0.8 |
18/07/2013 |
2.39
|
160,110 | 2.36 | 2.41 | 2.36 | 103,180 | 0 | 1.0 |
17/07/2013 |
2.36
|
79,910 | 2.34 | 2.41 | 2.34 | 38,380 | 1,000 | 0.4 |
16/07/2013 |
2.34
|
74,630 | 2.39 | 2.39 | 2.26 | 0 | 0 | 0 |
15/07/2013 |
2.39
|
71,570 | 2.39 | 2.44 | 2.36 | 0 | 0 | 0 |
12/07/2013 |
2.39
|
43,710 | 2.34 | 2.39 | 2.34 | 0 | 0 | 0 |
11/07/2013 |
2.34
|
38,210 | 2.29 | 2.36 | 2.29 | 0 | 0 | 0 |
10/07/2013 |
2.29
|
52,870 | 2.34 | 2.39 | 2.26 | 0 | 0 | 0 |
09/07/2013 |
2.34
|
24,310 | 2.34 | 2.36 | 2.31 | 0 | 1,000 | -0.0 |
08/07/2013 |
2.34
|
45,070 | 2.39 | 2.44 | 2.34 | 0 | 0 | 0 |
05/07/2013 |
2.39
|
47,840 | 2.34 | 2.39 | 2.34 | 0 | 500 | -0.0 |
04/07/2013 |
2.34
|
49,800 | 2.34 | 2.39 | 2.34 | 0 | 0 | 0 |
03/07/2013 |
2.34
|
69,250 | 2.36 | 2.39 | 2.29 | 0 | 0 | 0 |
02/07/2013 |
2.36
|
152,150 | 2.39 | 2.46 | 2.36 | 0 | 0 | 0 |
01/07/2013 |
2.39
|
69,650 | 2.41 | 2.44 | 2.36 | 1,000 | 100 | 0.0 |
28/06/2013 |
2.41
|
321,210 | 2.26 | 2.41 | 2.31 | 73,100 | 2,000 | 0.7 |
27/06/2013 |
2.26
|
182,170 | 2.26 | 2.31 | 2.11 | 44,000 | 0 | 0.4 |
26/06/2013 |
2.26
|
130,670 | 2.24 | 2.34 | 2.19 | 42,000 | 0 | 0.4 |
25/06/2013 |
2.24
|
238,290 | 2.31 | 2.31 | 2.16 | 2,000 | 0 | 0.0 |
24/06/2013 |
2.31
|
103,420 | 2.36 | 2.36 | 2.24 | 0 | 0 | 0 |
21/06/2013 |
2.36
|
32,720 | 2.41 | 2.41 | 2.31 | 0 | 0 | 0 |
20/06/2013 |
2.41
|
92,830 | 2.41 | 2.41 | 2.26 | 0 | 0 | 0 |
19/06/2013 |
2.41
|
70,770 | 2.36 | 2.41 | 2.29 | 0 | 0 | 0 |
18/06/2013 |
2.36
|
191,830 | 2.41 | 2.41 | 2.26 | 0 | 0 | 0 |
17/06/2013 |
2.41
|
135,210 | 2.53 | 2.53 | 2.39 | 0 | 0 | 0 |
14/06/2013 |
2.53
|
144,430 | 2.53 | 2.58 | 2.44 | 0 | 19,250 | -0.2 |
13/06/2013 |
2.53
|
70,600 | 2.61 | 2.66 | 2.53 | 0 | 0 | 0 |
12/06/2013 |
2.61
|
46,780 | 2.61 | 2.66 | 2.56 | 0 | 0 | 0 |
11/06/2013 |
2.61
|
528,980 | 2.68 | 2.76 | 2.51 | 3,000 | 0 | 0.0 |
10/06/2013 |
2.68
|
189,620 | 2.73 | 2.91 | 2.63 | 0 | 550 | -0.0 |
07/06/2013 |
2.73
|
99,080 | 2.76 | 2.78 | 2.71 | 0 | 0 | 0 |
06/06/2013 |
2.76
|
117,340 | 2.81 | 2.83 | 2.66 | 0 | 0 | 0 |
05/06/2013 |
2.81
|
55,110 | 2.66 | 2.81 | 2.66 | 400 | 0 | 0.0 |
04/06/2013 |
2.66
|
96,720 | 2.78 | 2.88 | 2.66 | 0 | 0 | 0 |
03/06/2013 |
2.78
|
246,930 | 2.68 | 2.86 | 2.68 | 250 | 1,000 | -0.0 |
31/05/2013 |
2.68
|
297,130 | 2.78 | 2.83 | 2.63 | 0 | 0 | 0 |
30/05/2013 |
2.78
|
190,730 | 2.98 | 2.98 | 2.78 | 0 | 0 | 0 |
29/05/2013 |
2.98
|
475,090 | 3.03 | 3.03 | 2.91 | 386,660 | 60,000 | 3.9 |
28/05/2013 |
3.03
|
688,100 | 2.96 | 3.03 | 2.88 | 293,960 | 7,700 | 3.4 |
27/05/2013 |
2.96
|
911,060 | 2.96 | 3.06 | 2.91 | 473,340 | 0 | 5.6 |
24/05/2013 |
2.96
|
679,500 | 2.81 | 2.98 | 2.83 | 271,590 | 0 | 3.2 |
23/05/2013 |
2.81
|
420,170 | 2.63 | 2.81 | 2.61 | 133,000 | 0 | 1.5 |
22/05/2013 |
2.63
|
347,700 | 2.58 | 2.63 | 2.56 | 111,660 | 0 | 1.2 |
21/05/2013 |
2.58
|
603,320 | 2.44 | 2.58 | 2.53 | 136,800 | 8,580 | 1.3 |
20/05/2013 |
2.44
|
509,490 | 2.29 | 2.44 | 2.29 | 86,000 | 6,000 | 0.8 |
17/05/2013 |
2.29
|
371,150 | 2.26 | 2.39 | 2.26 | 45,100 | 5,000 | 0.4 |
16/05/2013 |
2.26
|
147,080 | 2.26 | 2.29 | 2.26 | 40,970 | 0 | 0.4 |
15/05/2013 |
2.26
|
86,990 | 2.24 | 2.29 | 2.21 | 39,080 | 0 | 0.4 |
14/05/2013 |
2.24
|
391,860 | 2.19 | 2.31 | 2.19 | 0 | 0 | 0 |
13/05/2013 |
2.19
|
188,810 | 2.29 | 2.29 | 2.19 | 0 | 0 | 0 |
10/05/2013 |
2.29
|
180,700 | 2.29 | 2.29 | 2.24 | 10,000 | 0 | 0.1 |
09/05/2013 |
2.29
|
279,060 | 2.21 | 2.36 | 2.29 | 30,000 | 0 | 0.3 |
08/05/2013 |
2.21
|
497,550 | 2.09 | 2.21 | 2.16 | 0 | 0 | 0 |
07/05/2013 |
2.09
|
358,330 | 2.04 | 2.16 | 1.99 | 0 | 0 | 0 |
06/05/2013 |
2.04
|
152,940 | 2.01 | 2.06 | 1.99 | 0 | 0 | 0 |
03/05/2013 |
2.01
|
76,730 | 1.99 | 2.01 | 1.96 | 0 | 0 | 0 |
02/05/2013 |
1.99
|
58,500 | 2.04 | 2.04 | 1.99 | 0 | 0 | 0 |
26/04/2013 |
2.04
|
113,520 | 2.01 | 2.04 | 1.99 | 0 | 0 | 0 |
25/04/2013 |
2.01
|
62,980 | 2.01 | 2.04 | 2.01 | 0 | 0 | 0 |
24/04/2013 |
2.01
|
34,170 | 2.01 | 2.01 | 1.96 | 0 | 0 | 0 |
23/04/2013 |
2.01
|
71,340 | 2.01 | 2.04 | 2.01 | 38,570 | 0 | 0.3 |
22/04/2013 |
2.01
|
124,690 | 2.04 | 2.04 | 2.01 | 79,210 | 0 | 0.6 |
18/04/2013 |
2.04
|
238,120 | 2.04 | 2.04 | 1.99 | 156,890 | 0 | 1.3 |
17/04/2013 |
2.04
|
290,780 | 1.96 | 2.06 | 1.99 | 94,420 | 0 | 0.8 |
16/04/2013 |
1.96
|
198,570 | 1.86 | 1.96 | 1.86 | 80,240 | 1,000 | 0.6 |
15/04/2013 |
1.86
|
84,400 | 1.96 | 1.96 | 1.86 | 0 | 0 | 0 |
12/04/2013 |
1.96
|
78,520 | 2.01 | 2.01 | 1.94 | 0 | 0 | 0 |
11/04/2013 |
2.01
|
157,030 | 2.01 | 2.01 | 1.99 | 0 | 0 | 0 |
10/04/2013 |
2.01
|
106,780 | 2.01 | 2.04 | 1.99 | 67,000 | 0 | 0.5 |
09/04/2013 |
2.01
|
141,260 | 2.01 | 2.04 | 1.99 | 81,110 | 0 | 0.7 |
08/04/2013 |
2.01
|
92,020 | 2.01 | 2.04 | 1.99 | 61,680 | 0 | 0.5 |
05/04/2013 |
2.01
|
298,790 | 1.96 | 2.04 | 1.99 | 273,750 | 60,000 | 1.7 |
04/04/2013 |
1.96
|
207,790 | 2.01 | 2.01 | 1.96 | 243,790 | 11,000 | 1.9 |
03/04/2013 |
2.01
|
150,020 | 2.01 | 2.04 | 1.99 | 155,250 | 0 | 1.2 |
02/04/2013 |
2.01
|
268,540 | 1.99 | 2.06 | 1.99 | 241,410 | 6,800 | 1.9 |
01/04/2013 |
1.99
|
135,430 | 1.99 | 1.99 | 1.94 | 0 | 0 | 0 |
29/03/2013 |
1.99
|
152,680 | 1.99 | 1.99 | 1.94 | 0 | 0 | 0 |
28/03/2013 |
1.99
|
204,300 | 2.01 | 2.04 | 1.99 | 0 | 19,000 | -0.2 |
27/03/2013 |
2.01
|
110,460 | 2.01 | 2.04 | 1.99 | 134,820 | 0 | 1.1 |
26/03/2013 |
2.01
|
103,860 | 2.01 | 2.04 | 2.01 | 417,370 | 219,200 | 1.6 |
25/03/2013 |
2.01
|
268,410 | 1.96 | 2.01 | 1.96 | 0 | 0 | 0 |
22/03/2013 |
1.96
|
204,350 | 1.99 | 2.01 | 1.96 | 0 | 0 | 0 |
21/03/2013 |
1.99
|
338,750 | 1.99 | 2.04 | 1.99 | 0 | 79,760 | -0.6 |
20/03/2013 |
1.99
|
100,550 | 2.01 | 2.04 | 1.99 | 0 | 37,340 | -0.3 |
19/03/2013 |
2.01
|
150,390 | 2.04 | 2.04 | 1.99 | 0 | 19,000 | -0.2 |
18/03/2013 |
2.04
|
94,470 | 2.06 | 2.06 | 2.01 | 0 | 0 | 0 |
15/03/2013 |
2.06
|
69,150 | 2.06 | 2.06 | 2.04 | 0 | 0 | 0 |
14/03/2013 |
2.06
|
198,120 | 2.04 | 2.06 | 2.01 | 0 | 49,200 | -0.4 |
13/03/2013 |
2.04
|
196,000 | 1.99 | 2.09 | 1.99 | 82,320 | 0 | 0.7 |
12/03/2013 |
1.99
|
120,180 | 2.01 | 2.06 | 1.99 | 1,000 | 0 | 0.0 |
11/03/2013 |
2.01
|
207,370 | 1.96 | 2.04 | 1.99 | 30,280 | 58,050 | -0.2 |
08/03/2013 |
1.96
|
105,490 | 1.96 | 2.01 | 1.94 | 200,000 | 200,000 | 0 |
07/03/2013 |
1.96
|
115,650 | 1.99 | 1.99 | 1.94 | 0 | 0 | 0 |
06/03/2013 |
1.99
|
114,760 | 1.99 | 2.04 | 1.99 | 0 | 0 | 0 |