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 | -3.79% | 20,948,100 | -136,484 | -1.4 |
9.90
10.70
10.15
|
2 tháng
(2024-09-27) |
-0.85 | -7.73% | 59,134,200 | -275,384 | -2.9 |
9.90
11.25
10.15
|
3 tháng
(2024-08-28) |
-0.75 | -6.88% | 93,560,700 | -372,984 | -4.1 |
9.90
11.25
10.15
|
6 tháng
(2024-05-30) |
-1.44 | -12.44% | 232,370,900 | -425,834 | -4.8 |
9.72
11.69
10.15
|
12 tháng
(2023-12-04) |
-1.78 | -14.90% | 868,878,400 | 67,068 | -0.0 |
9.72
13.50
10.15
|
24 tháng
(2022-12-07) |
4.38 | 75.80% | 2,906,401,500 | 92,494 | -4.5 |
5.77
14.22
10.15
|
36 tháng
(2021-12-13) |
-9.17 | -47.47% | 4,145,330,900 | -1,486,281 | -33.1 |
4.13
20.84
10.15
|
60 tháng
(2019-12-23) |
5.50 | 118.50% | 5,566,070,770 | -35,102,809 | -506.7 |
2.11
20.84
10.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/09/2013 |
2.16
|
420,150 | 2.21 | 2.21 | 2.12 | 0 | 0 | 0 |
06/09/2013 |
2.21
|
147,200 | 2.30 | 2.30 | 2.21 | 0 | 0 | 0 |
05/09/2013 |
2.30
|
227,320 | 2.16 | 2.30 | 2.16 | 0 | 0 | 0 |
04/09/2013 |
2.16
|
447,630 | 2.25 | 2.25 | 2.16 | 0 | 0 | 0 |
03/09/2013 |
2.25
|
433,760 | 2.30 | 2.30 | 2.25 | 0 | 0 | 0 |
30/08/2013 |
2.30
|
233,840 | 2.25 | 2.30 | 2.25 | 0 | 0 | 0 |
29/08/2013 |
2.25
|
435,530 | 2.25 | 2.30 | 2.21 | 0 | 0 | 0 |
28/08/2013 |
2.25
|
813,450 | 2.35 | 2.35 | 2.21 | 0 | 0 | 0 |
27/08/2013 |
2.35
|
396,920 | 2.44 | 2.44 | 2.35 | 0 | 0 | 0 |
26/08/2013 |
2.44
|
248,010 | 2.39 | 2.44 | 2.35 | 0 | 0 | 0 |
23/08/2013 |
2.39
|
661,890 | 2.44 | 2.49 | 2.35 | 10,000 | 11,250 | -0.0 |
22/08/2013 |
2.44
|
568,070 | 2.49 | 2.58 | 2.44 | 0 | 0 | 0 |
21/08/2013 |
2.49
|
353,900 | 2.53 | 2.53 | 2.44 | 3,350 | 0 | 0.0 |
20/08/2013 |
2.53
|
564,630 | 2.58 | 2.58 | 2.49 | 0 | 4,500 | -0.0 |
19/08/2013 |
2.58
|
360,920 | 2.53 | 2.62 | 2.49 | 0 | 12,000 | -0.1 |
16/08/2013 |
2.53
|
604,670 | 2.49 | 2.58 | 2.44 | 0 | 0 | 0 |
15/08/2013 |
2.49
|
894,920 | 2.49 | 2.53 | 2.39 | 0 | 0 | 0 |
14/08/2013 |
2.49
|
245,350 | 2.39 | 2.49 | 2.35 | 0 | 0 | 0 |
13/08/2013 |
2.39
|
181,280 | 2.44 | 2.49 | 2.39 | 0 | 4,120 | -0.0 |
12/08/2013 |
2.44
|
176,590 | 2.44 | 2.49 | 2.44 | 0 | 0 | 0 |
09/08/2013 |
2.44
|
198,770 | 2.44 | 2.49 | 2.39 | 0 | 7,500 | -0.0 |
08/08/2013 |
2.44
|
228,460 | 2.49 | 2.53 | 2.44 | 0 | 30,000 | -0.2 |
07/08/2013 |
2.49
|
230,310 | 2.53 | 2.58 | 2.49 | 0 | 0 | 0 |
06/08/2013 |
2.53
|
226,950 | 2.53 | 2.58 | 2.49 | 0 | 0 | 0 |
05/08/2013 |
2.53
|
332,520 | 2.58 | 2.58 | 2.49 | 10,000 | 0 | 0.1 |
02/08/2013 |
2.58
|
177,620 | 2.53 | 2.58 | 2.53 | 800 | 0 | 0.0 |
01/08/2013 |
2.53
|
265,500 | 2.49 | 2.58 | 2.49 | 0 | 0 | 0 |
31/07/2013 |
2.49
|
247,540 | 2.49 | 2.53 | 2.49 | 0 | 0 | 0 |
30/07/2013 |
2.49
|
141,970 | 2.53 | 2.58 | 2.49 | 0 | 0 | 0 |
29/07/2013 |
2.53
|
167,050 | 2.58 | 2.58 | 2.49 | 10,350 | 750 | 0.1 |
26/07/2013 |
2.58
|
374,760 | 2.58 | 2.67 | 2.53 | 0 | 0 | 0 |
25/07/2013 |
2.58
|
283,840 | 2.67 | 2.72 | 2.58 | 0 | 4,680 | -0.0 |
24/07/2013 |
2.67
|
356,280 | 2.76 | 2.76 | 2.62 | 15,000 | 0 | 0.1 |
23/07/2013 |
2.76
|
504,580 | 2.76 | 2.81 | 2.72 | 66,300 | 0 | 0.4 |
22/07/2013 |
2.76
|
397,830 | 2.81 | 2.85 | 2.72 | 50,000 | 0 | 0.3 |
19/07/2013 |
2.81
|
311,710 | 2.81 | 2.85 | 2.81 | 150,000 | 0 | 0.9 |
18/07/2013 |
2.81
|
467,020 | 2.85 | 2.85 | 2.76 | 70,000 | 0 | 0.4 |
17/07/2013 |
2.85
|
274,510 | 2.85 | 2.90 | 2.81 | 6,000 | 27,450 | -0.1 |
16/07/2013 |
2.85
|
235,610 | 2.85 | 2.90 | 2.81 | 0 | 0 | 0 |
15/07/2013 |
2.85
|
375,510 | 2.90 | 2.95 | 2.85 | 0 | 0 | 0 |
12/07/2013 |
2.90
|
467,600 | 2.81 | 2.90 | 2.81 | 0 | 0 | 0 |
11/07/2013 |
2.81
|
168,750 | 2.76 | 2.81 | 2.76 | 0 | 0 | 0 |
10/07/2013 |
2.76
|
312,040 | 2.76 | 2.85 | 2.76 | 6,000 | 0 | 0.0 |
09/07/2013 |
2.76
|
296,530 | 2.81 | 2.85 | 2.76 | 0 | 0 | 0 |
08/07/2013 |
2.81
|
269,000 | 2.81 | 2.85 | 2.81 | 0 | 0 | 0 |
05/07/2013 |
2.81
|
591,500 | 2.85 | 2.90 | 2.81 | 0 | 7,000 | -0.0 |
04/07/2013 |
2.85
|
370,680 | 2.85 | 2.90 | 2.85 | 0 | 0 | 0 |
03/07/2013 |
2.85
|
338,800 | 2.90 | 2.95 | 2.85 | 0 | 17,420 | -0.1 |
02/07/2013 |
2.90
|
523,310 | 2.85 | 2.95 | 2.85 | 16,900 | 0 | 0.1 |
01/07/2013 |
2.85
|
325,980 | 2.90 | 2.90 | 2.81 | 0 | 100 | -0.0 |
28/06/2013 |
2.90
|
585,300 | 2.95 | 2.99 | 2.90 | 0 | 4,500 | -0.0 |
27/06/2013 |
2.95
|
648,910 | 2.90 | 2.99 | 2.90 | 0 | 1,120 | -0.0 |
26/06/2013 |
2.90
|
756,250 | 2.81 | 2.95 | 2.81 | 12,600 | 9,000 | 0.0 |
25/06/2013 |
2.81
|
1,104,210 | 2.95 | 2.95 | 2.76 | 20,000 | 1,010 | 0.1 |
24/06/2013 |
2.95
|
596,720 | 2.99 | 3.04 | 2.95 | 21,500 | 10 | 0.1 |
21/06/2013 |
2.99
|
1,384,450 | 2.99 | 3.08 | 2.90 | 481,990 | 3,400 | 3.1 |
20/06/2013 |
2.99
|
1,454,640 | 2.95 | 3.08 | 2.90 | 580,730 | 13,000 | 3.7 |
19/06/2013 |
2.95
|
539,860 | 2.95 | 2.99 | 2.90 | 500 | 0 | 0.0 |
18/06/2013 |
2.95
|
1,097,120 | 2.99 | 2.99 | 2.90 | 11,900 | 60,200 | -0.3 |
17/06/2013 |
2.99
|
2,036,630 | 3.13 | 3.13 | 2.95 | 32,500 | 920,130 | -5.8 |
14/06/2013 |
3.13
|
665,160 | 3.18 | 3.22 | 3.13 | 7,000 | 0 | 0.0 |
13/06/2013 |
3.18
|
1,783,960 | 3.13 | 3.22 | 3.13 | 30 | 0 | 0.0 |
12/06/2013 |
3.13
|
2,079,030 | 2.95 | 3.13 | 2.99 | 200,000 | 230,000 | -0.2 |
11/06/2013 |
2.95
|
685,350 | 2.99 | 3.04 | 2.90 | 18,000 | 0 | 0.1 |
10/06/2013 |
2.99
|
1,060,880 | 3.04 | 3.08 | 2.99 | 35,000 | 15,820 | 0.1 |
07/06/2013 |
3.04
|
606,170 | 3.04 | 3.13 | 3.04 | 39,000 | 40,000 | -0.0 |
06/06/2013 |
3.04
|
1,104,740 | 2.99 | 3.08 | 2.95 | 80,000 | 38,000 | 0.3 |
05/06/2013 |
2.99
|
790,780 | 2.99 | 3.04 | 2.95 | 23,700 | 0 | 0.2 |
04/06/2013 |
2.99
|
1,386,490 | 3.08 | 3.13 | 2.99 | 10,500 | 1,860 | 0.1 |
03/06/2013 |
3.08
|
1,090,500 | 3.08 | 3.18 | 3.08 | 32,000 | 0 | 0.2 |
31/05/2013 |
3.08
|
1,650,450 | 3.18 | 3.31 | 3.08 | 56,900 | 540 | 0.4 |
30/05/2013 |
3.18
|
1,394,430 | 3.13 | 3.18 | 3.04 | 0 | 191,800 | -1.3 |
29/05/2013 |
3.13
|
2,053,810 | 3.22 | 3.31 | 3.08 | 21,900 | 12,300 | 0.1 |
28/05/2013 |
3.22
|
1,530,810 | 3.22 | 3.27 | 3.13 | 37,990 | 0 | 0.3 |
27/05/2013 |
3.22
|
1,968,480 | 3.04 | 3.22 | 3.13 | 0 | 30,000 | -0.2 |
24/05/2013 |
3.04
|
1,126,120 | 2.99 | 3.13 | 2.99 | 6,400 | 5,000 | 0.0 |
23/05/2013 |
2.99
|
4,411,580 | 2.85 | 3.04 | 2.85 | 93,300 | 118,000 | -0.2 |
22/05/2013 |
2.85
|
1,852,710 | 2.85 | 2.90 | 2.85 | 94,400 | 6,000 | 0.6 |
21/05/2013 |
2.85
|
1,299,450 | 2.76 | 2.90 | 2.81 | 62,000 | 5,000 | 0.4 |
20/05/2013 |
2.76
|
705,080 | 2.72 | 2.81 | 2.62 | 29,260 | 0 | 0.2 |
17/05/2013 |
2.72
|
1,756,690 | 2.81 | 2.81 | 2.67 | 85,100 | 0 | 0.5 |
16/05/2013 |
2.81
|
1,338,940 | 2.85 | 2.95 | 2.81 | 121,200 | 0 | 0.8 |
15/05/2013 |
2.85
|
1,234,350 | 2.81 | 2.95 | 2.76 | 154,000 | 10,000 | 0.9 |
14/05/2013 |
2.81
|
1,114,480 | 2.90 | 2.90 | 2.76 | 0 | 0 | 0 |
13/05/2013 |
2.90
|
942,490 | 2.81 | 2.95 | 2.85 | 1,000 | 153,000 | -0.9 |
10/05/2013 |
2.81
|
1,317,410 | 2.90 | 2.99 | 2.81 | 2,500 | 42,000 | -0.2 |
09/05/2013 |
2.90
|
1,839,300 | 2.76 | 2.95 | 2.76 | 95,500 | 36,800 | 0.4 |
08/05/2013 |
2.76
|
882,110 | 2.81 | 2.85 | 2.72 | 131,000 | 0 | 0.8 |
07/05/2013 |
2.81
|
1,385,420 | 2.85 | 2.95 | 2.76 | 136,940 | 0 | 0.8 |
06/05/2013 |
2.85
|
1,835,520 | 2.67 | 2.85 | 2.76 | 40,000 | 9,500 | 0.2 |
03/05/2013 |
2.67
|
587,400 | 2.53 | 2.67 | 2.53 | 0 | 10,000 | -0.1 |
02/05/2013 |
2.53
|
349,080 | 2.58 | 2.62 | 2.53 | 0 | 0 | 0 |
26/04/2013 |
2.58
|
616,290 | 2.67 | 2.72 | 2.58 | 50,000 | 0 | 0.3 |
25/04/2013 |
2.67
|
1,398,580 | 2.53 | 2.67 | 2.53 | 132,000 | 100,000 | 0.2 |
24/04/2013 |
2.53
|
512,290 | 2.53 | 2.58 | 2.49 | 0 | 0 | 0 |
23/04/2013 |
2.53
|
578,600 | 2.49 | 2.58 | 2.49 | 60,000 | 0 | 0.3 |
22/04/2013 |
2.49
|
789,010 | 2.58 | 2.58 | 2.49 | 700 | 0 | 0.0 |
18/04/2013 |
2.58
|
782,850 | 2.62 | 2.62 | 2.53 | 110,000 | 10,000 | 0.6 |
17/04/2013 |
2.62
|
1,525,640 | 2.53 | 2.67 | 2.53 | 110,000 | 0 | 0.6 |
16/04/2013 |
2.53
|
1,612,790 | 2.49 | 2.62 | 2.35 | 45,000 | 0 | 0.2 |