Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 93,600 | 0 | 0 |
10.10
10.15
10.15
|
2 tháng
(2024-07-22) |
0.05 | 0.50% | 134,600 | 0 | 0 |
9.46
10.85
10.15
|
3 tháng
(2024-06-21) |
0.47 | 4.86% | 308,200 | 0 | 0 |
9.15
10.85
10.15
|
6 tháng
(2024-03-25) |
0.35 | 3.57% | 341,500 | -185 | -0.0 |
9
10.85
10.15
|
12 tháng
(2023-09-25) |
2.04 | 25.15% | 606,100 | -3,885 | -0.0 |
8
10.85
10.15
|
24 tháng
(2022-09-30) |
3.17 | 45.42% | 1,478,100 | -8,285 | -1.6 |
6.28
10.85
10.15
|
36 tháng
(2021-10-05) |
0.25 | 2.53% | 6,368,400 | 1,215 | -1.4 |
6.28
14.40
10.15
|
60 tháng
(2019-10-16) |
-2 | -16.46% | 8,678,240 | -30,325 | -1.8 |
6.28
19.16
10.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/06/2013 |
2.62
|
120,590 | 2.62 | 2.69 | 2.56 | 0 | 0 | 0 |
20/06/2013 |
2.62
|
93,790 | 2.76 | 2.76 | 2.62 | 0 | 0 | 0 |
19/06/2013 |
2.76
|
54,700 | 2.76 | 2.76 | 2.69 | 0 | 0 | 0 |
18/06/2013 |
2.76
|
35,850 | 2.76 | 2.76 | 2.69 | 0 | 0 | 0 |
17/06/2013 |
2.76
|
122,430 | 2.76 | 2.83 | 2.76 | 0 | 0 | 0 |
14/06/2013 |
2.76
|
120,730 | 2.76 | 2.83 | 2.76 | 0 | 0 | 0 |
13/06/2013 |
2.76
|
193,230 | 2.76 | 2.83 | 2.69 | 0 | 20,000 | -0.1 |
12/06/2013 |
2.76
|
136,400 | 2.76 | 2.83 | 2.76 | 0 | 0 | 0 |
11/06/2013 |
2.76
|
197,440 | 2.83 | 2.83 | 2.76 | 0 | 0 | 0 |
10/06/2013 |
2.83
|
320,250 | 2.83 | 2.83 | 2.76 | 0 | 0 | 0 |
07/06/2013 |
2.83
|
127,180 | 2.76 | 2.83 | 2.76 | 0 | 0 | 0 |
06/06/2013 |
2.76
|
225,260 | 2.69 | 2.76 | 2.69 | 0 | 0 | 0 |
05/06/2013 |
2.69
|
183,810 | 2.69 | 2.76 | 2.69 | 0 | 0 | 0 |
04/06/2013 |
2.69
|
171,790 | 2.62 | 2.76 | 2.69 | 0 | 0 | 0 |
03/06/2013 |
2.62
|
182,450 | 2.69 | 2.76 | 2.62 | 0 | 0 | 0 |
31/05/2013 |
2.69
|
321,670 | 2.62 | 2.76 | 2.62 | 0 | 0 | 0 |
30/05/2013 |
2.62
|
140,740 | 2.62 | 2.69 | 2.62 | 0 | 0 | 0 |
29/05/2013 |
2.62
|
181,940 | 2.49 | 2.62 | 2.56 | 0 | 0 | 0 |
28/05/2013 |
2.49
|
268,800 | 2.36 | 2.49 | 2.36 | 0 | 0 | 0 |
27/05/2013 |
2.36
|
41,520 | 2.36 | 2.36 | 2.29 | 0 | 0 | 0 |
24/05/2013 |
2.36
|
36,460 | 2.22 | 2.36 | 2.29 | 0 | 0 | 0 |
23/05/2013 |
2.22
|
44,780 | 2.29 | 2.29 | 2.22 | 0 | 0 | 0 |
22/05/2013 |
2.29
|
87,750 | 2.29 | 2.36 | 2.29 | 0 | 0 | 0 |
21/05/2013 |
2.29
|
20,990 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
20/05/2013 |
2.29
|
1,000 | 2.36 | 2.36 | 2.29 | 0 | 0 | 0 |
17/05/2013 |
2.36
|
10,030 | 2.29 | 2.36 | 2.29 | 0 | 0 | 0 |
16/05/2013 |
2.29
|
170 | 2.36 | 2.36 | 2.29 | 0 | 0 | 0 |
15/05/2013 |
2.36
|
20,430 | 2.36 | 2.36 | 2.29 | 0 | 0 | 0 |
14/05/2013 |
2.36
|
27,810 | 2.42 | 2.42 | 2.36 | 0 | 0 | 0 |
13/05/2013 |
2.42
|
18,950 | 2.42 | 2.42 | 2.36 | 0 | 0 | 0 |
10/05/2013 |
2.42
|
620 | 2.36 | 2.42 | 2.36 | 0 | 0 | 0 |
09/05/2013 |
2.36
|
2,010 | 2.42 | 2.42 | 2.36 | 0 | 0 | 0 |
08/05/2013 |
2.42
|
6,170 | 2.42 | 2.42 | 2.36 | 0 | 0 | 0 |
07/05/2013 |
2.42
|
6,000 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
06/05/2013 |
2.42
|
59,520 | 2.36 | 2.42 | 2.36 | 10,000 | 0 | 0.0 |
03/05/2013 |
2.36
|
8,600 | 2.29 | 2.36 | 2.29 | 0 | 0 | 0 |
02/05/2013 |
2.29
|
27,000 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
26/04/2013 |
2.29
|
9,000 | 2.36 | 2.36 | 2.29 | 0 | 0 | 0 |
25/04/2013 |
2.36
|
3,020 | 2.29 | 2.36 | 2.29 | 0 | 0 | 0 |
24/04/2013 |
2.29
|
17,350 | 2.29 | 2.36 | 2.22 | 0 | 0 | 0 |
23/04/2013 |
2.29
|
20,450 | 2.22 | 2.29 | 2.15 | 0 | 10 | -0.0 |
22/04/2013 |
2.22
|
19,740 | 2.36 | 2.36 | 2.22 | 0 | 0 | 0 |
18/04/2013 |
2.36
|
31,920 | 2.42 | 2.42 | 2.29 | 0 | 0 | 0 |
17/04/2013 |
2.42
|
2,520 | 2.36 | 2.42 | 2.36 | 0 | 0 | 0 |
16/04/2013 |
2.36
|
29,300 | 2.36 | 2.36 | 2.29 | 0 | 0 | 0 |
15/04/2013 |
2.36
|
64,540 | 2.49 | 2.49 | 2.36 | 10 | 0 | 0.0 |
12/04/2013 |
2.49
|
4,020 | 2.49 | 2.49 | 2.49 | 3,000 | 0 | 0.0 |
11/04/2013 |
2.49
|
35,100 | 2.56 | 2.56 | 2.49 | 0 | 0 | 0 |
10/04/2013 |
2.56
|
35,990 | 2.62 | 2.62 | 2.49 | 0 | 0 | 0 |
09/04/2013 |
2.62
|
7,460 | 2.62 | 2.62 | 2.56 | 0 | 0 | 0 |
08/04/2013 |
2.62
|
17,400 | 2.49 | 2.62 | 2.49 | 0 | 0 | 0 |
05/04/2013 |
2.49
|
30,500 | 2.56 | 2.56 | 2.49 | 0 | 0 | 0 |
04/04/2013 |
2.56
|
11,920 | 2.49 | 2.56 | 2.49 | 0 | 0 | 0 |
03/04/2013 |
2.49
|
7,090 | 2.62 | 2.62 | 2.49 | 0 | 0 | 0 |
02/04/2013 |
2.62
|
9,130 | 2.56 | 2.62 | 2.56 | 0 | 0 | 0 |
01/04/2013 |
2.56
|
7,200 | 2.56 | 2.56 | 2.49 | 0 | 0 | 0 |
29/03/2013 |
2.56
|
24,560 | 2.56 | 2.56 | 2.49 | 0 | 0 | 0 |
28/03/2013 |
2.56
|
35,020 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
27/03/2013 |
2.56
|
52,260 | 2.62 | 2.62 | 2.49 | 0 | 0 | 0 |
26/03/2013 |
2.62
|
7,810 | 2.56 | 2.62 | 2.56 | 0 | 0 | 0 |
25/03/2013 |
2.56
|
11,660 | 2.62 | 2.62 | 2.56 | 0 | 0 | 0 |
22/03/2013 |
2.62
|
9,320 | 2.69 | 2.69 | 2.62 | 0 | 0 | 0 |
21/03/2013 |
2.69
|
5,010 | 2.62 | 2.69 | 2.62 | 0 | 0 | 0 |
20/03/2013 |
2.62
|
62,510 | 2.69 | 2.69 | 2.62 | 0 | 0 | 0 |
19/03/2013 |
2.69
|
4,050 | 2.69 | 2.69 | 2.62 | 0 | 0 | 0 |
18/03/2013 |
2.69
|
14,160 | 2.69 | 2.69 | 2.62 | 0 | 0 | 0 |
15/03/2013 |
2.69
|
72,890 | 2.62 | 2.69 | 2.62 | 0 | 0 | 0 |
14/03/2013 |
2.62
|
15,010 | 2.76 | 2.76 | 2.62 | 0 | 0 | 0 |
13/03/2013 |
2.76
|
4,090 | 2.69 | 2.76 | 2.69 | 0 | 0 | 0 |
12/03/2013 |
2.69
|
128,920 | 2.76 | 2.76 | 2.62 | 0 | 101,330 | -0.4 |
11/03/2013 |
2.76
|
78,190 | 2.76 | 2.76 | 2.69 | 0 | 0 | 0 |
08/03/2013 |
2.76
|
29,650 | 2.69 | 2.76 | 2.69 | 0 | 0 | 0 |
07/03/2013 |
2.69
|
62,540 | 2.69 | 2.76 | 2.62 | 0 | 0 | 0 |
06/03/2013 |
2.69
|
119,190 | 2.69 | 2.69 | 2.62 | 0 | 0 | 0 |
05/03/2013 |
2.69
|
71,750 | 2.69 | 2.69 | 2.56 | 0 | 0 | 0 |
04/03/2013 |
2.69
|
45,930 | 2.69 | 2.76 | 2.62 | 0 | 0 | 0 |
01/03/2013 |
2.69
|
78,240 | 2.69 | 2.69 | 2.62 | 0 | 0 | 0 |
28/02/2013 |
2.69
|
103,420 | 2.69 | 2.76 | 2.69 | 0 | 0 | 0 |
27/02/2013 |
2.69
|
55,570 | 2.69 | 2.76 | 2.62 | 0 | 0 | 0 |
26/02/2013 |
2.69
|
215,700 | 2.83 | 2.83 | 2.69 | 0 | 0 | 0 |
25/02/2013 |
2.83
|
49,650 | 2.89 | 2.89 | 2.83 | 0 | 0 | 0 |
22/02/2013 |
2.89
|
291,450 | 2.83 | 2.89 | 2.76 | 0 | 0 | 0 |
21/02/2013 |
2.83
|
256,250 | 3.03 | 3.10 | 2.83 | 0 | 0 | 0 |
20/02/2013 |
3.03
|
184,200 | 2.89 | 3.03 | 2.96 | 0 | 0 | 0 |
19/02/2013 |
2.89
|
380,210 | 2.76 | 2.89 | 2.76 | 0 | 0 | 0 |
18/02/2013 |
2.76
|
116,780 | 2.76 | 2.83 | 2.69 | 0 | 0 | 0 |
08/02/2013 |
2.76
|
217,210 | 2.69 | 2.83 | 2.62 | 0 | 92,220 | -0.4 |
07/02/2013 |
2.69
|
83,700 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
06/02/2013 |
2.69
|
53,350 | 2.69 | 2.69 | 2.62 | 0 | 0 | 0 |
05/02/2013 |
2.69
|
33,440 | 2.69 | 2.69 | 2.62 | 0 | 0 | 0 |
04/02/2013 |
2.69
|
120,400 | 2.69 | 2.69 | 2.69 | 0 | 31,520 | -0.1 |
01/02/2013 |
2.69
|
74,300 | 2.62 | 2.69 | 2.62 | 0 | 0 | 0 |
31/01/2013 |
2.62
|
78,710 | 2.69 | 2.69 | 2.62 | 0 | 0 | 0 |
30/01/2013 |
2.69
|
207,620 | 2.62 | 2.69 | 2.62 | 70,000 | 0 | 0.3 |
29/01/2013 |
2.62
|
140,510 | 2.76 | 2.76 | 2.62 | 0 | 0 | 0 |
28/01/2013 |
2.76
|
141,720 | 2.76 | 2.83 | 2.69 | 0 | 0 | 0 |
25/01/2013 |
2.76
|
241,120 | 2.76 | 2.76 | 2.62 | 80,000 | 0 | 0.3 |
24/01/2013 |
2.76
|
143,260 | 2.69 | 2.76 | 2.69 | 50,000 | 0 | 0.2 |
23/01/2013 |
2.69
|
98,030 | 2.69 | 2.76 | 2.62 | 0 | 0 | 0 |
22/01/2013 |
2.69
|
221,590 | 2.89 | 2.89 | 2.69 | 0 | 42,420 | -0.2 |