Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.45 | 2.53% | 22,800 | 2,600 | 0.0 |
17.55
18.35
18.25
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 78,200 | 200 | 0.0 |
17.35
18.40
18.25
|
3 tháng
(2024-06-24) |
1.25 | 7.35% | 148,400 | 200 | 0.0 |
16.70
18.40
18.25
|
6 tháng
(2024-03-25) |
3.45 | 23.32% | 359,400 | -29,295 | -0.5 |
14.62
18.40
18.25
|
12 tháng
(2023-09-26) |
4.75 | 35.15% | 680,000 | -27,695 | -0.5 |
12.77
18.40
18.25
|
24 tháng
(2022-10-03) |
3.84 | 26.61% | 1,086,800 | -3,245 | 0.7 |
11.33
18.40
18.25
|
36 tháng
(2021-10-06) |
5.45 | 42.55% | 1,842,600 | -5,865 | 0.6 |
11.33
24.79
18.25
|
60 tháng
(2019-10-17) |
13.23 | 263.48% | 2,898,250 | -265,455 | -4.0 |
5.02
24.79
18.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
02/07/2013 |
2.73
|
50 | 2.57 | 2.73 | 2.57 | 0 | 0 | 0 |
01/07/2013 |
2.57
|
10 | 2.69 | 2.69 | 2.57 | 0 | 0 | 0 |
28/06/2013 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
27/06/2013 |
2.69
|
8,830 | 2.57 | 2.69 | 2.65 | 0 | 0 | 0 |
26/06/2013 |
2.57
|
10 | 2.73 | 2.73 | 2.57 | 0 | 0 | 0 |
25/06/2013 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
24/06/2013 |
2.73
|
20 | 2.73 | 2.73 | 2.57 | 0 | 0 | 0 |
21/06/2013 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
20/06/2013 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
19/06/2013 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
18/06/2013 |
2.73
|
10 | 2.61 | 2.73 | 2.73 | 0 | 0 | 0 |
17/06/2013 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
14/06/2013 |
2.61
|
10 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
13/06/2013 |
2.61
|
14,000 | 2.65 | 2.77 | 2.61 | 0 | 0 | 0 |
12/06/2013 |
2.65
|
1,870 | 2.65 | 2.65 | 2.65 | 870 | 0 | 0.0 |
11/06/2013 |
2.65
|
2,020 | 2.77 | 2.77 | 2.61 | 0 | 0 | 0 |
10/06/2013 |
2.77
|
1,050 | 2.73 | 2.77 | 2.73 | 0 | 0 | 0 |
07/06/2013 |
2.73
|
410 | 2.89 | 2.89 | 2.73 | 0 | 0 | 0 |
06/06/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
05/06/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
04/06/2013 |
2.89
|
16,360 | 2.85 | 2.89 | 2.69 | 0 | 6,000 | -0.0 |
03/06/2013 |
2.85
|
10 | 2.73 | 2.85 | 2.85 | 0 | 0 | 0 |
31/05/2013 |
2.73
|
20 | 2.89 | 2.89 | 2.73 | 0 | 0 | 0 |
30/05/2013 |
2.89
|
570 | 2.89 | 2.89 | 2.73 | 0 | 0 | 0 |
29/05/2013 |
2.89
|
5,930 | 2.85 | 2.89 | 2.77 | 5,920 | 0 | 0.0 |
28/05/2013 |
2.85
|
1,110 | 2.81 | 2.85 | 2.69 | 80 | 0 | 0.0 |
27/05/2013 |
2.81
|
3,110 | 2.65 | 2.81 | 2.77 | 300 | 0 | 0.0 |
24/05/2013 |
2.65
|
1,020 | 2.65 | 2.77 | 2.65 | 1,000 | 0 | 0.0 |
23/05/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
22/05/2013 |
2.65
|
1,700 | 2.65 | 2.73 | 2.49 | 0 | 0 | 0 |
21/05/2013 |
2.65
|
50 | 2.53 | 2.69 | 2.53 | 0 | 0 | 0 |
20/05/2013 |
2.53
|
620 | 2.69 | 2.73 | 2.53 | 0 | 0 | 0 |
17/05/2013 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
16/05/2013 |
2.69
|
0 | 2.65 | 2.69 | 2.69 | 0 | 0 | 0 |
15/05/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
14/05/2013 |
2.65
|
500 | 2.77 | 2.77 | 2.65 | 0 | 0 | 0 |
13/05/2013 |
2.77
|
10 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
10/05/2013 |
2.77
|
1,090 | 2.65 | 2.77 | 2.73 | 0 | 0 | 0 |
09/05/2013 |
2.65
|
20 | 2.73 | 2.81 | 2.65 | 0 | 0 | 0 |
08/05/2013 |
2.73
|
10 | 2.65 | 2.73 | 2.73 | 0 | 0 | 0 |
07/05/2013 |
2.65
|
370 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
06/05/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
03/05/2013 |
2.65
|
1,040 | 2.65 | 2.65 | 2.61 | 0 | 0 | 0 |
02/05/2013 |
2.65
|
20 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
26/04/2013 |
2.65
|
40 | 2.65 | 2.65 | 2.49 | 0 | 0 | 0 |
25/04/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
24/04/2013 |
2.65
|
500 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
23/04/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
22/04/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
18/04/2013 |
2.65
|
500 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
17/04/2013 |
2.65
|
810 | 2.65 | 2.77 | 2.65 | 0 | 0 | 0 |
16/04/2013 |
2.65
|
500 | 2.69 | 2.69 | 2.65 | 0 | 0 | 0 |
15/04/2013 |
2.69
|
150 | 2.69 | 2.77 | 2.69 | 0 | 0 | 0 |
12/04/2013 |
2.69
|
220 | 2.77 | 2.77 | 2.69 | 0 | 0 | 0 |
11/04/2013 |
2.77
|
980 | 2.69 | 2.77 | 2.77 | 0 | 0 | 0 |
10/04/2013 |
2.69
|
740 | 2.65 | 2.69 | 2.65 | 0 | 350 | -0.0 |
09/04/2013 |
2.65
|
5,070 | 2.65 | 2.65 | 2.61 | 0 | 0 | 0 |
08/04/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
05/04/2013 |
2.65
|
10 | 2.57 | 2.65 | 2.65 | 0 | 0 | 0 |
04/04/2013 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
03/04/2013 |
2.57
|
90 | 2.57 | 2.57 | 2.57 | 0 | 90 | -0.0 |
02/04/2013 |
2.57
|
3,270 | 2.57 | 2.61 | 2.57 | 0 | 10 | -0.0 |
01/04/2013 |
2.57
|
560 | 2.61 | 2.61 | 2.49 | 0 | 0 | 0 |
29/03/2013 |
2.61
|
2,410 | 2.61 | 2.61 | 2.44 | 0 | 2,400 | -0.0 |
28/03/2013 |
2.61
|
110 | 2.61 | 2.61 | 2.61 | 0 | 110 | -0.0 |
27/03/2013 |
2.61
|
300 | 2.61 | 2.61 | 2.57 | 0 | 0 | 0 |
26/03/2013 |
2.61
|
7,680 | 2.61 | 2.61 | 2.49 | 0 | 20 | -0.0 |
25/03/2013 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
22/03/2013 |
2.61
|
2,080 | 2.61 | 2.69 | 2.61 | 70 | 0 | 0.0 |
21/03/2013 |
2.61
|
4,360 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
20/03/2013 |
2.61
|
4,500 | 2.65 | 2.65 | 2.61 | 0 | 0 | 0 |
19/03/2013 |
2.65
|
570 | 2.61 | 2.65 | 2.65 | 0 | 0 | 0 |
18/03/2013 |
2.61
|
100 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
15/03/2013 |
2.61
|
210 | 2.61 | 2.65 | 2.61 | 0 | 0 | 0 |
14/03/2013 |
2.61
|
220 | 2.69 | 2.69 | 2.61 | 0 | 0 | 0 |
13/03/2013 |
2.69
|
140 | 2.61 | 2.69 | 2.61 | 0 | 0 | 0 |
12/03/2013 |
2.61
|
1,910 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
11/03/2013 |
2.61
|
610 | 2.65 | 2.65 | 2.57 | 0 | 0 | 0 |
08/03/2013 |
2.65
|
40 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
07/03/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
06/03/2013 |
2.65
|
610 | 2.53 | 2.65 | 2.57 | 0 | 0 | 0 |
05/03/2013 |
2.53
|
340 | 2.61 | 2.77 | 2.53 | 0 | 0 | 0 |
04/03/2013 |
2.61
|
580 | 2.73 | 2.73 | 2.61 | 0 | 0 | 0 |
01/03/2013 |
2.73
|
80 | 2.73 | 2.81 | 2.73 | 0 | 0 | 0 |
28/02/2013 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
27/02/2013 |
2.73
|
70 | 2.77 | 2.77 | 2.73 | 0 | 0 | 0 |
26/02/2013 |
2.77
|
3,650 | 2.97 | 2.97 | 2.77 | 0 | 0 | 0 |
25/02/2013 |
2.97
|
80 | 2.85 | 2.97 | 2.69 | 0 | 0 | 0 |
22/02/2013 |
2.85
|
50 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
21/02/2013 |
2.85
|
5,870 | 2.93 | 2.93 | 2.73 | 0 | 100 | -0.0 |
20/02/2013 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
19/02/2013 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
18/02/2013 |
2.93
|
10 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
08/02/2013 |
2.93
|
420 | 2.81 | 2.93 | 2.93 | 0 | 0 | 0 |
07/02/2013 |
2.81
|
10 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
06/02/2013 |
2.81
|
120 | 2.65 | 2.81 | 2.81 | 0 | 0 | 0 |
05/02/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
04/02/2013 |
2.65
|
1,600 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
01/02/2013 |
2.65
|
2,230 | 2.77 | 2.89 | 2.65 | 0 | 0 | 0 |