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) |
-0.10 | -0.99% | 97,500 | 900 | 0.0 |
9.10
10.20
10
|
2 tháng
(2024-07-22) |
0.70 | 7.53% | 107,100 | 4,200 | 0.0 |
9.10
10.80
10
|
3 tháng
(2024-06-24) |
0.40 | 4.17% | 122,500 | 4,200 | 0.0 |
9.10
10.80
10
|
6 tháng
(2024-03-25) |
1 | 11.11% | 220,900 | 3,993 | 0.0 |
8.20
11.20
10
|
12 tháng
(2023-09-26) |
3.17 | 46.36% | 489,700 | 13,029 | 0.1 |
6.74
11.20
10
|
24 tháng
(2022-10-03) |
3.31 | 49.51% | 1,359,794 | -119,471 | -0.8 |
5.02
11.20
10
|
36 tháng
(2021-10-06) |
3.88 | 63.30% | 3,489,731 | -77,954 | -0.6 |
5.02
11.20
10
|
60 tháng
(2019-10-17) |
5.94 | 146.19% | 5,266,797 | 7,586 | 0.2 |
3.11
11.20
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2013 |
2.83
|
24,000 | 2.89 | 2.89 | 2.80 | 0 | 0 | 0 |
04/07/2013 |
2.89
|
7,000 | 2.89 | 2.89 | 2.83 | 0 | 0 | 0 |
03/07/2013 |
2.89
|
72,500 | 2.89 | 2.92 | 2.80 | 0 | 0 | 0 |
02/07/2013 |
2.89
|
82,900 | 2.86 | 2.92 | 2.80 | 0 | 0 | 0 |
01/07/2013 |
2.86
|
24,400 | 2.86 | 2.86 | 2.80 | 0 | 0 | 0 |
28/06/2013 |
2.86
|
59,600 | 2.80 | 3.04 | 2.86 | 0 | 0 | 0 |
27/06/2013 |
2.80
|
62,200 | 2.60 | 2.80 | 2.57 | 0 | 0 | 0 |
26/06/2013 |
2.60
|
24,900 | 2.60 | 2.63 | 2.57 | 0 | 0 | 0 |
25/06/2013 |
2.60
|
71,400 | 2.69 | 2.69 | 2.57 | 0 | 0 | 0 |
24/06/2013 |
2.69
|
42,300 | 2.69 | 2.69 | 2.63 | 0 | 0 | 0 |
21/06/2013 |
2.69
|
32,700 | 2.69 | 2.72 | 2.66 | 0 | 0 | 0 |
20/06/2013 |
2.69
|
74,100 | 2.75 | 2.75 | 2.69 | 0 | 0 | 0 |
19/06/2013 |
2.75
|
49,400 | 2.75 | 2.75 | 2.69 | 0 | 0 | 0 |
18/06/2013 |
2.75
|
15,800 | 2.72 | 2.75 | 2.72 | 0 | 0 | 0 |
17/06/2013 |
2.72
|
121,000 | 2.78 | 2.80 | 2.66 | 20,000 | 0 | 0.2 |
14/06/2013 |
2.78
|
121,100 | 2.66 | 2.89 | 2.72 | 0 | 0 | 0 |
13/06/2013 |
2.66
|
61,700 | 2.66 | 2.75 | 2.66 | 0 | 0 | 0 |
12/06/2013 |
2.66
|
34,700 | 2.66 | 2.66 | 2.63 | 0 | 0 | 0 |
11/06/2013 |
2.66
|
37,700 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
10/06/2013 |
2.66
|
34,200 | 2.69 | 2.69 | 2.66 | 0 | 0 | 0 |
07/06/2013 |
2.69
|
54,400 | 2.69 | 2.69 | 2.66 | 0 | 0 | 0 |
06/06/2013 |
2.69
|
18,000 | 2.66 | 2.69 | 2.66 | 0 | 0 | 0 |
05/06/2013 |
2.66
|
32,400 | 2.69 | 2.69 | 2.66 | 0 | 0 | 0 |
04/06/2013 |
2.69
|
11,700 | 2.66 | 2.75 | 2.66 | 0 | 0 | 0 |
03/06/2013 |
2.66
|
58,000 | 2.66 | 2.72 | 2.66 | 0 | 0 | 0 |
31/05/2013 |
2.66
|
13,800 | 2.69 | 2.69 | 2.66 | 0 | 0 | 0 |
30/05/2013 |
2.69
|
46,300 | 2.66 | 2.69 | 2.63 | 0 | 0 | 0 |
29/05/2013 |
2.66
|
19,600 | 2.69 | 2.69 | 2.63 | 0 | 0 | 0 |
28/05/2013 |
2.69
|
26,000 | 2.69 | 2.69 | 2.66 | 0 | 0 | 0 |
27/05/2013 |
2.69
|
54,700 | 2.63 | 2.69 | 2.60 | 0 | 0 | 0 |
24/05/2013 |
2.63
|
30,700 | 2.63 | 2.66 | 2.51 | 0 | 0 | 0 |
23/05/2013 |
2.63
|
29,400 | 2.63 | 2.66 | 2.60 | 0 | 0 | 0 |
22/05/2013 |
2.63
|
25,600 | 2.66 | 2.69 | 2.60 | 0 | 0 | 0 |
21/05/2013 |
2.66
|
4,200 | 2.72 | 2.72 | 2.66 | 0 | 0 | 0 |
20/05/2013 |
2.72
|
600 | 2.66 | 2.72 | 2.63 | 0 | 0 | 0 |
17/05/2013 |
2.66
|
2,900 | 2.66 | 2.69 | 2.60 | 0 | 0 | 0 |
16/05/2013 |
2.66
|
400 | 2.66 | 2.66 | 2.63 | 0 | 0 | 0 |
15/05/2013 |
2.66
|
9,500 | 2.54 | 2.66 | 2.54 | 0 | 0 | 0 |
14/05/2013 |
2.54
|
28,200 | 2.72 | 2.72 | 2.54 | 0 | 0 | 0 |
13/05/2013 |
2.72
|
14,000 | 2.72 | 2.72 | 2.66 | 0 | 0 | 0 |
10/05/2013 |
2.72
|
16,300 | 2.72 | 2.75 | 2.69 | 0 | 0 | 0 |
09/05/2013 |
2.72
|
15,600 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
08/05/2013 |
2.72
|
12,600 | 2.72 | 2.75 | 2.69 | 0 | 0 | 0 |
07/05/2013 |
2.72
|
64,700 | 2.66 | 2.75 | 2.66 | 0 | 0 | 0 |
06/05/2013 |
2.66
|
42,300 | 2.57 | 2.69 | 2.60 | 0 | 0 | 0 |
03/05/2013 |
2.57
|
4,300 | 2.57 | 2.57 | 2.51 | 0 | 0 | 0 |
02/05/2013 |
2.57
|
1,500 | 2.51 | 2.57 | 2.51 | 0 | 0 | 0 |
26/04/2013 |
2.51
|
19,900 | 2.51 | 2.57 | 2.51 | 0 | 0 | 0 |
25/04/2013 |
2.51
|
8,500 | 2.51 | 2.57 | 2.51 | 0 | 0 | 0 |
24/04/2013 |
2.51
|
11,200 | 2.51 | 2.51 | 2.48 | 0 | 0 | 0 |
23/04/2013 |
2.51
|
6,800 | 2.48 | 2.51 | 2.51 | 0 | 0 | 0 |
22/04/2013 |
2.48
|
3,100 | 2.48 | 2.51 | 2.48 | 0 | 0 | 0 |
18/04/2013 |
2.48
|
12,200 | 2.57 | 2.57 | 2.48 | 0 | 0 | 0 |
17/04/2013 |
2.57
|
11,300 | 2.54 | 2.57 | 2.54 | 0 | 0 | 0 |
16/04/2013 |
2.54
|
100 | 2.51 | 2.54 | 2.54 | 0 | 0 | 0 |
15/04/2013 |
2.51
|
18,000 | 2.54 | 2.54 | 2.48 | 0 | 0 | 0 |
12/04/2013 |
2.54
|
19,100 | 2.54 | 2.57 | 2.54 | 0 | 0 | 0 |
11/04/2013 |
2.54
|
27,000 | 2.54 | 2.60 | 2.54 | 0 | 0 | 0 |
10/04/2013 |
2.54
|
10,200 | 2.57 | 2.57 | 2.54 | 0 | 0 | 0 |
09/04/2013 |
2.57
|
5,200 | 2.60 | 2.60 | 2.57 | 0 | 0 | 0 |
08/04/2013 |
2.60
|
5,300 | 2.60 | 2.60 | 2.57 | 0 | 0 | 0 |
05/04/2013 |
2.60
|
5,000 | 2.54 | 2.60 | 2.51 | 0 | 0 | 0 |
04/04/2013 |
2.54
|
4,300 | 2.60 | 2.60 | 2.54 | 0 | 0 | 0 |
03/04/2013 |
2.60
|
10,600 | 2.63 | 2.63 | 2.57 | 0 | 0 | 0 |
02/04/2013 |
2.63
|
2,100 | 2.63 | 2.63 | 2.60 | 0 | 0 | 0 |
01/04/2013 |
2.63
|
8,800 | 2.60 | 2.63 | 2.60 | 0 | 0 | 0 |
29/03/2013 |
2.60
|
21,500 | 2.54 | 2.60 | 2.51 | 0 | 0 | 0 |
28/03/2013 |
2.54
|
3,500 | 2.60 | 2.60 | 2.54 | 0 | 0 | 0 |
27/03/2013 |
2.60
|
15,200 | 2.57 | 2.60 | 2.54 | 0 | 0 | 0 |
26/03/2013 |
2.57
|
8,200 | 2.57 | 2.60 | 2.57 | 0 | 0 | 0 |
25/03/2013 |
2.57
|
14,200 | 2.60 | 2.60 | 2.57 | 0 | 0 | 0 |
22/03/2013 |
2.60
|
16,600 | 2.60 | 2.60 | 2.54 | 0 | 0 | 0 |
21/03/2013 |
2.60
|
10,600 | 2.60 | 2.63 | 2.57 | 0 | 0 | 0 |
20/03/2013 |
2.60
|
7,900 | 2.57 | 2.63 | 2.60 | 0 | 0 | 0 |
19/03/2013 |
2.57
|
500 | 2.54 | 2.57 | 2.57 | 0 | 0 | 0 |
18/03/2013 |
2.54
|
6,900 | 2.66 | 2.66 | 2.54 | 0 | 0 | 0 |
15/03/2013 |
2.66
|
4,700 | 2.66 | 2.66 | 2.60 | 0 | 0 | 0 |
14/03/2013 |
2.66
|
28,800 | 2.57 | 2.72 | 2.54 | 0 | 0 | 0 |
13/03/2013 |
2.57
|
12,100 | 2.63 | 2.63 | 2.57 | 0 | 0 | 0 |
12/03/2013 |
2.63
|
7,600 | 2.63 | 2.75 | 2.57 | 0 | 0 | 0 |
11/03/2013 |
2.63
|
79,900 | 2.57 | 2.66 | 2.57 | 0 | 8,000 | -0.1 |
08/03/2013 |
2.57
|
7,200 | 2.54 | 2.66 | 2.54 | 0 | 0 | 0 |
07/03/2013 |
2.54
|
15,500 | 2.66 | 2.66 | 2.54 | 0 | 0 | 0 |
06/03/2013 |
2.66
|
4,700 | 2.57 | 2.66 | 2.54 | 0 | 0 | 0 |
05/03/2013 |
2.57
|
40,000 | 2.60 | 2.60 | 2.51 | 0 | 0 | 0 |
04/03/2013 |
2.60
|
26,500 | 2.69 | 2.69 | 2.57 | 0 | 0 | 0 |
01/03/2013 |
2.69
|
6,400 | 2.69 | 2.69 | 2.63 | 0 | 0 | 0 |
28/02/2013 |
2.69
|
18,300 | 2.66 | 2.92 | 2.66 | 0 | 0 | 0 |
27/02/2013 |
2.66
|
11,500 | 2.63 | 2.66 | 2.63 | 0 | 0 | 0 |
26/02/2013 |
2.63
|
48,200 | 2.72 | 2.72 | 2.63 | 0 | 0 | 0 |
25/02/2013 |
2.72
|
16,900 | 2.69 | 2.75 | 2.72 | 0 | 0 | 0 |
22/02/2013 |
2.69
|
34,300 | 2.66 | 2.83 | 2.66 | 0 | 0 | 0 |
21/02/2013 |
2.66
|
76,700 | 2.86 | 2.86 | 2.66 | 0 | 0 | 0 |
20/02/2013 |
2.86
|
31,000 | 2.83 | 2.86 | 2.80 | 0 | 0 | 0 |
19/02/2013 |
2.83
|
50,700 | 2.86 | 2.89 | 2.83 | 0 | 0 | 0 |
18/02/2013 |
2.86
|
45,700 | 2.78 | 2.86 | 2.80 | 0 | 0 | 0 |
08/02/2013 |
2.78
|
15,100 | 2.78 | 2.86 | 2.78 | 0 | 0 | 0 |
07/02/2013 |
2.78
|
40,900 | 2.72 | 2.78 | 2.72 | 0 | 0 | 0 |
06/02/2013 |
2.72
|
6,400 | 2.63 | 2.75 | 2.66 | 0 | 0 | 0 |
05/02/2013 |
2.63
|
35,300 | 2.66 | 2.66 | 2.63 | 0 | 0 | 0 |