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) |
-0.46 | -7.76% | 11,481,700 | -281,796 | -1.7 |
5.47
6.15
5.47
|
2 tháng
(2024-07-22) |
-2.06 | -27.36% | 36,351,000 | 38,202 | 0.1 |
5.47
7.53
5.47
|
3 tháng
(2024-06-21) |
-3.11 | -36.25% | 98,824,000 | -59,398 | -0.3 |
5.47
8.58
5.47
|
6 tháng
(2024-03-25) |
-3.15 | -36.54% | 156,306,000 | -498,798 | -4.0 |
5.47
8.90
5.47
|
12 tháng
(2023-09-25) |
-3.93 | -41.81% | 285,632,400 | -6,021 | 0.1 |
5.47
9.40
5.47
|
24 tháng
(2022-09-30) |
-1.98 | -26.59% | 496,159,800 | 417,318 | 2.5 |
3.83
10.10
5.47
|
36 tháng
(2021-10-05) |
-13.10 | -70.54% | 829,831,900 | 160,266 | 1.4 |
3.83
20.61
5.47
|
60 tháng
(2019-10-16) |
2.32 | 73.46% | 1,321,930,380 | 100,056 | -5.8 |
1.97
20.61
5.47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
3.11
|
822,460 | 3.15 | 3.24 | 3.11 | 153,000 | 0 | 1.1 |
02/07/2013 |
3.15
|
769,410 | 3.07 | 3.20 | 3.11 | 13,010 | 10,000 | 0.0 |
01/07/2013 |
3.07
|
415,750 | 3.15 | 3.15 | 3.02 | 0 | 0 | 0 |
28/06/2013 |
3.15
|
1,327,880 | 3.02 | 3.20 | 3.07 | 4,300 | 0 | 0.0 |
27/06/2013 |
3.02
|
691,360 | 3.02 | 3.07 | 2.98 | 0 | 0 | 0 |
26/06/2013 |
3.02
|
569,900 | 3.02 | 3.07 | 2.93 | 0 | 100,000 | -0.7 |
25/06/2013 |
3.02
|
1,523,670 | 3.11 | 3.15 | 2.93 | 0 | 15,000 | -0.1 |
24/06/2013 |
3.11
|
504,520 | 3.20 | 3.24 | 3.11 | 0 | 0 | 0 |
21/06/2013 |
3.20
|
712,020 | 3.20 | 3.20 | 3.07 | 0 | 0 | 0 |
20/06/2013 |
3.20
|
794,190 | 3.33 | 3.33 | 3.20 | 0 | 0 | 0 |
19/06/2013 |
3.33
|
800,410 | 3.38 | 3.42 | 3.29 | 14,000 | 0 | 0.1 |
18/06/2013 |
3.38
|
778,120 | 3.38 | 3.38 | 3.24 | 10,100 | 0 | 0.1 |
17/06/2013 |
3.38
|
1,721,950 | 3.60 | 3.60 | 3.38 | 10,000 | 0 | 0.1 |
14/06/2013 |
3.60
|
1,569,900 | 3.64 | 3.78 | 3.60 | 10,000 | 40,000 | -0.3 |
13/06/2013 |
3.64
|
1,079,150 | 3.60 | 3.69 | 3.51 | 10,000 | 53,330 | -0.3 |
12/06/2013 |
3.60
|
1,862,000 | 3.47 | 3.69 | 3.42 | 10,000 | 0 | 0.1 |
11/06/2013 |
3.47
|
1,339,040 | 3.29 | 3.51 | 3.29 | 10,000 | 0 | 0.1 |
10/06/2013 |
3.29
|
1,060,340 | 3.33 | 3.47 | 3.29 | 15,000 | 0 | 0.1 |
07/06/2013 |
3.33
|
1,363,190 | 3.47 | 3.55 | 3.33 | 20,000 | 0 | 0.2 |
06/06/2013 |
3.47
|
850,410 | 3.47 | 3.51 | 3.38 | 20,000 | 0 | 0.2 |
05/06/2013 |
3.47
|
1,398,210 | 3.38 | 3.51 | 3.24 | 20,000 | 0 | 0.2 |
04/06/2013 |
3.38
|
1,707,500 | 3.60 | 3.69 | 3.38 | 30,000 | 6,000 | 0.2 |
03/06/2013 |
3.60
|
2,136,560 | 3.38 | 3.60 | 3.33 | 20,000 | 40,000 | -0.2 |
31/05/2013 |
3.38
|
1,596,520 | 3.29 | 3.47 | 3.29 | 20,000 | 0 | 0.1 |
30/05/2013 |
3.29
|
1,045,140 | 3.20 | 3.29 | 3.07 | 0 | 0 | 0 |
29/05/2013 |
3.20
|
1,484,890 | 3.02 | 3.20 | 3.11 | 0 | 22,400 | -0.2 |
28/05/2013 |
3.02
|
1,092,620 | 2.84 | 3.02 | 2.89 | 0 | 267,500 | -1.8 |
27/05/2013 |
2.84
|
895,770 | 2.67 | 2.84 | 2.71 | 0 | 0 | 0 |
24/05/2013 |
2.67
|
318,760 | 2.71 | 2.75 | 2.67 | 0 | 0 | 0 |
23/05/2013 |
2.71
|
394,650 | 2.75 | 2.80 | 2.67 | 0 | 0 | 0 |
22/05/2013 |
2.75
|
416,900 | 2.75 | 2.84 | 2.71 | 0 | 0 | 0 |
21/05/2013 |
2.75
|
1,082,760 | 2.58 | 2.75 | 2.62 | 15,000 | 45,000 | -0.2 |
20/05/2013 |
2.58
|
407,570 | 2.53 | 2.62 | 2.49 | 0 | 0 | 0 |
17/05/2013 |
2.53
|
457,640 | 2.53 | 2.62 | 2.44 | 10,000 | 0 | 0.1 |
16/05/2013 |
2.53
|
522,490 | 2.40 | 2.53 | 2.53 | 0 | 56,000 | -0.3 |
15/05/2013 |
2.40
|
279,020 | 2.27 | 2.40 | 2.31 | 0 | 0 | 0 |
14/05/2013 |
2.27
|
87,770 | 2.31 | 2.35 | 2.22 | 0 | 0 | 0 |
13/05/2013 |
2.31
|
81,950 | 2.35 | 2.35 | 2.27 | 0 | 0 | 0 |
10/05/2013 |
2.35
|
114,490 | 2.40 | 2.40 | 2.31 | 0 | 0 | 0 |
09/05/2013 |
2.40
|
172,210 | 2.31 | 2.40 | 2.27 | 50 | 0 | 0.0 |
08/05/2013 |
2.31
|
88,680 | 2.40 | 2.40 | 2.31 | 0 | 0 | 0 |
07/05/2013 |
2.40
|
104,670 | 2.40 | 2.44 | 2.31 | 5,000 | 0 | 0.0 |
06/05/2013 |
2.40
|
198,840 | 2.27 | 2.40 | 2.27 | 0 | 0 | 0 |
03/05/2013 |
2.27
|
74,420 | 2.27 | 2.27 | 2.22 | 0 | 0 | 0 |
02/05/2013 |
2.27
|
113,190 | 2.27 | 2.27 | 2.22 | 0 | 0 | 0 |
26/04/2013 |
2.27
|
68,420 | 2.27 | 2.31 | 2.22 | 0 | 0 | 0 |
25/04/2013 |
2.27
|
161,780 | 2.27 | 2.31 | 2.22 | 0 | 0 | 0 |
24/04/2013 |
2.27
|
94,330 | 2.27 | 2.31 | 2.22 | 0 | 0 | 0 |
23/04/2013 |
2.27
|
132,890 | 2.22 | 2.27 | 2.18 | 0 | 0 | 0 |
22/04/2013 |
2.22
|
186,500 | 2.35 | 2.35 | 2.22 | 0 | 0 | 0 |
18/04/2013 |
2.35
|
134,100 | 2.35 | 2.35 | 2.27 | 0 | 0 | 0 |
17/04/2013 |
2.35
|
125,570 | 2.35 | 2.35 | 2.31 | 0 | 0 | 0 |
16/04/2013 |
2.35
|
163,100 | 2.35 | 2.35 | 2.27 | 0 | 0 | 0 |
15/04/2013 |
2.35
|
166,910 | 2.40 | 2.44 | 2.31 | 0 | 0 | 0 |
12/04/2013 |
2.40
|
172,200 | 2.44 | 2.49 | 2.35 | 0 | 0 | 0 |
11/04/2013 |
2.44
|
66,300 | 2.49 | 2.49 | 2.44 | 0 | 0 | 0 |
10/04/2013 |
2.49
|
315,010 | 2.49 | 2.53 | 2.44 | 0 | 0 | 0 |
09/04/2013 |
2.49
|
185,160 | 2.40 | 2.49 | 2.40 | 0 | 0 | 0 |
08/04/2013 |
2.40
|
71,370 | 2.44 | 2.49 | 2.40 | 0 | 0 | 0 |
05/04/2013 |
2.44
|
129,890 | 2.44 | 2.44 | 2.35 | 0 | 0 | 0 |
04/04/2013 |
2.44
|
137,300 | 2.49 | 2.49 | 2.40 | 0 | 0 | 0 |
03/04/2013 |
2.49
|
82,130 | 2.53 | 2.53 | 2.44 | 100 | 0 | 0.0 |
02/04/2013 |
2.53
|
62,070 | 2.49 | 2.53 | 2.49 | 0 | 0 | 0 |
01/04/2013 |
2.49
|
160,320 | 2.44 | 2.49 | 2.35 | 0 | 0 | 0 |
29/03/2013 |
2.44
|
92,050 | 2.49 | 2.49 | 2.35 | 0 | 0 | 0 |
28/03/2013 |
2.49
|
120,550 | 2.44 | 2.53 | 2.40 | 0 | 0 | 0 |
27/03/2013 |
2.44
|
135,050 | 2.53 | 2.53 | 2.44 | 0 | 0 | 0 |
26/03/2013 |
2.53
|
112,960 | 2.58 | 2.62 | 2.49 | 0 | 0 | 0 |
25/03/2013 |
2.58
|
82,620 | 2.53 | 2.58 | 2.49 | 0 | 0 | 0 |
22/03/2013 |
2.53
|
176,370 | 2.58 | 2.67 | 2.49 | 0 | 0 | 0 |
21/03/2013 |
2.58
|
483,450 | 2.49 | 2.62 | 2.49 | 0 | 0 | 0 |
20/03/2013 |
2.49
|
149,500 | 2.49 | 2.53 | 2.44 | 0 | 0 | 0 |
19/03/2013 |
2.49
|
100,430 | 2.53 | 2.53 | 2.44 | 0 | 0 | 0 |
18/03/2013 |
2.53
|
115,910 | 2.53 | 2.53 | 2.44 | 0 | 0 | 0 |
15/03/2013 |
2.53
|
122,570 | 2.53 | 2.53 | 2.44 | 0 | 0 | 0 |
14/03/2013 |
2.53
|
146,640 | 2.44 | 2.53 | 2.44 | 0 | 0 | 0 |
13/03/2013 |
2.44
|
93,620 | 2.53 | 2.58 | 2.44 | 0 | 0 | 0 |
12/03/2013 |
2.53
|
157,230 | 2.58 | 2.62 | 2.49 | 0 | 0 | 0 |
11/03/2013 |
2.58
|
213,410 | 2.49 | 2.62 | 2.44 | 0 | 0 | 0 |
08/03/2013 |
2.49
|
134,090 | 2.44 | 2.49 | 2.40 | 0 | 0 | 0 |
07/03/2013 |
2.44
|
121,330 | 2.44 | 2.49 | 2.40 | 0 | 0 | 0 |
06/03/2013 |
2.44
|
134,820 | 2.31 | 2.44 | 2.35 | 0 | 0 | 0 |
05/03/2013 |
2.31
|
186,030 | 2.44 | 2.44 | 2.31 | 0 | 0 | 0 |
04/03/2013 |
2.44
|
155,630 | 2.62 | 2.62 | 2.44 | 0 | 0 | 0 |
01/03/2013 |
2.62
|
135,570 | 2.62 | 2.67 | 2.58 | 0 | 0 | 0 |
28/02/2013 |
2.62
|
287,060 | 2.53 | 2.67 | 2.58 | 100 | 0 | 0.0 |
27/02/2013 |
2.53
|
153,220 | 2.62 | 2.67 | 2.44 | 0 | 0 | 0 |
26/02/2013 |
2.62
|
562,320 | 2.80 | 2.84 | 2.62 | 0 | 0 | 0 |
25/02/2013 |
2.80
|
238,530 | 2.98 | 2.98 | 2.80 | 0 | 0 | 0 |
22/02/2013 |
2.98
|
309,870 | 2.93 | 3.02 | 2.80 | 0 | 10,000 | -0.1 |
21/02/2013 |
2.93
|
566,600 | 3.07 | 3.24 | 2.93 | 10,500 | 0 | 0.1 |
20/02/2013 |
3.07
|
365,160 | 2.89 | 3.07 | 2.93 | 11,000 | 34,000 | -0.2 |
19/02/2013 |
2.89
|
567,010 | 2.84 | 3.02 | 2.89 | 15,000 | 30,850 | -0.1 |
18/02/2013 |
2.84
|
387,220 | 2.67 | 2.84 | 2.75 | 10,000 | 0 | 0.1 |
08/02/2013 |
2.67
|
397,450 | 2.53 | 2.67 | 2.49 | 52,500 | 0 | 0.3 |
07/02/2013 |
2.53
|
274,600 | 2.49 | 2.58 | 2.44 | 20,000 | 0 | 0.1 |
06/02/2013 |
2.49
|
283,880 | 2.35 | 2.49 | 2.27 | 0 | 0 | 0 |
05/02/2013 |
2.35
|
112,780 | 2.35 | 2.35 | 2.27 | 10,000 | 0 | 0.1 |
04/02/2013 |
2.35
|
183,980 | 2.31 | 2.35 | 2.27 | 13,900 | 0 | 0.1 |
01/02/2013 |
2.31
|
156,580 | 2.27 | 2.31 | 2.22 | 10,000 | 0 | 0.1 |