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) |
-0.14 | -2.53% | 169,900 | -7,600 | -0.0 |
5.31
5.54
5.40
|
2 tháng
(2024-07-22) |
-0.20 | -3.60% | 607,500 | -100,516 | -0.6 |
5.26
5.94
5.40
|
3 tháng
(2024-06-24) |
-0.07 | -1.34% | 903,200 | -101,816 | -0.6 |
5.26
5.94
5.40
|
6 tháng
(2024-03-25) |
-0.05 | -0.84% | 1,802,200 | -150,616 | -0.9 |
5.18
5.94
5.40
|
12 tháng
(2023-09-26) |
0.38 | 7.66% | 3,518,900 | -26,746 | -0.2 |
4.58
5.94
5.40
|
24 tháng
(2022-10-03) |
-0.56 | -9.42% | 9,745,800 | 138,831 | -1.2 |
4.21
5.96
5.40
|
36 tháng
(2021-10-06) |
-2.07 | -27.70% | 33,286,800 | 132,025 | 0.2 |
4.21
9.52
5.40
|
60 tháng
(2019-10-17) |
2.80 | 107.32% | 41,866,200 | 82,735 | -0.3 |
1.91
9.52
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
1.77
|
9,640 | 1.87 | 1.87 | 1.77 | 0 | 0 | 0 |
02/07/2013 |
1.87
|
14,830 | 1.96 | 1.96 | 1.87 | 0 | 0 | 0 |
01/07/2013 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 |
28/06/2013 |
1.96
|
15,000 | 1.87 | 1.96 | 1.96 | 0 | 0 | 0 |
27/06/2013 |
1.87
|
29,480 | 1.96 | 1.96 | 1.87 | 0 | 0 | 0 |
26/06/2013 |
1.96
|
10,000 | 1.92 | 1.96 | 1.96 | 0 | 0 | 0 |
25/06/2013 |
1.92
|
21,120 | 1.92 | 1.92 | 1.92 | 0 | 1,000 | -0.0 |
24/06/2013 |
1.92
|
45,350 | 1.92 | 1.92 | 1.92 | 0 | 1,000 | -0.0 |
21/06/2013 |
1.92
|
5,980 | 1.87 | 1.92 | 1.92 | 0 | 1,230 | -0.0 |
20/06/2013 |
1.87
|
5,160 | 1.87 | 1.87 | 1.87 | 0 | 2,000 | -0.0 |
19/06/2013 |
1.87
|
17,060 | 1.92 | 1.92 | 1.87 | 0 | 0 | 0 |
18/06/2013 |
1.92
|
9,420 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
17/06/2013 |
1.92
|
17,720 | 1.96 | 1.96 | 1.92 | 0 | 0 | 0 |
14/06/2013 |
1.96
|
9,410 | 1.87 | 1.96 | 1.96 | 0 | 0 | 0 |
13/06/2013 |
1.87
|
34,770 | 2.01 | 2.01 | 1.87 | 0 | 0 | 0 |
12/06/2013 |
2.01
|
47,490 | 1.96 | 2.01 | 2.01 | 0 | 0 | 0 |
11/06/2013 |
1.96
|
30,000 | 1.92 | 1.96 | 1.96 | 0 | 0 | 0 |
10/06/2013 |
1.92
|
34,700 | 1.87 | 1.92 | 1.92 | 0 | 0 | 0 |
07/06/2013 |
1.87
|
8,290 | 1.92 | 1.92 | 1.87 | 0 | 0 | 0 |
06/06/2013 |
1.92
|
31,140 | 1.82 | 1.92 | 1.92 | 0 | 0 | 0 |
05/06/2013 |
1.82
|
47,750 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
04/06/2013 |
1.82
|
23,290 | 1.87 | 1.87 | 1.82 | 0 | 0 | 0 |
03/06/2013 |
1.87
|
15,750 | 1.82 | 1.87 | 1.87 | 0 | 0 | 0 |
31/05/2013 |
1.82
|
27,150 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
30/05/2013 |
1.82
|
55,370 | 1.92 | 1.92 | 1.82 | 0 | 0 | 0 |
29/05/2013 |
1.92
|
38,600 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
28/05/2013 |
1.92
|
83,190 | 1.82 | 1.92 | 1.92 | 0 | 0 | 0 |
27/05/2013 |
1.82
|
95,040 | 1.73 | 1.82 | 1.82 | 0 | 0 | 0 |
24/05/2013 |
1.73
|
95,470 | 1.82 | 1.82 | 1.73 | 0 | 0 | 0 |
23/05/2013 |
1.82
|
30,960 | 1.73 | 1.82 | 1.82 | 0 | 0 | 0 |
22/05/2013 |
1.73
|
6,410 | 1.63 | 1.73 | 1.73 | 0 | 0 | 0 |
21/05/2013 |
1.63
|
16,830 | 1.54 | 1.63 | 1.63 | 0 | 0 | 0 |
20/05/2013 |
1.54
|
20,400 | 1.45 | 1.54 | 1.54 | 0 | 0 | 0 |
17/05/2013 |
1.45
|
33,270 | 1.35 | 1.45 | 1.45 | 0 | 0 | 0 |
16/05/2013 |
1.35
|
1,290 | 1.31 | 1.35 | 1.35 | 0 | 0 | 0 |
15/05/2013 |
1.31
|
49,640 | 1.26 | 1.31 | 1.31 | 0 | 0 | 0 |
14/05/2013 |
1.26
|
100,280 | 1.35 | 1.35 | 1.26 | 0 | 0 | 0 |
13/05/2013 |
1.35
|
116,300 | 1.45 | 1.45 | 1.35 | 0 | 0 | 0 |
10/05/2013 |
1.45
|
11,240 | 1.54 | 1.54 | 1.45 | 0 | 0 | 0 |
09/05/2013 |
1.54
|
27,260 | 1.82 | 1.82 | 1.54 | 0 | 0 | 0 |
08/05/2013 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
07/05/2013 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
06/05/2013 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
03/05/2013 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
02/05/2013 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
26/04/2013 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
25/04/2013 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
24/04/2013 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
23/04/2013 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
22/04/2013 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
18/04/2013 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
17/04/2013 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
16/04/2013 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
15/04/2013 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
12/04/2013 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
11/04/2013 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
10/04/2013 |
1.82
|
45,250 | 1.92 | 1.92 | 1.82 | 0 | 0 | 0 |
09/04/2013 |
1.92
|
281,390 | 2.06 | 2.06 | 1.92 | 0 | 0 | 0 |
08/04/2013 |
2.06
|
108,140 | 2.06 | 2.10 | 2.01 | 0 | 0 | 0 |
05/04/2013 |
2.06
|
49,320 | 2.01 | 2.06 | 2.01 | 100 | 0 | 0.0 |
04/04/2013 |
2.01
|
59,690 | 2.06 | 2.10 | 2.01 | 0 | 0 | 0 |
03/04/2013 |
2.06
|
14,090 | 2.01 | 2.06 | 2.01 | 0 | 0 | 0 |
02/04/2013 |
2.01
|
44,960 | 2.01 | 2.10 | 1.96 | 0 | 0 | 0 |
01/04/2013 |
2.01
|
18,250 | 1.96 | 2.06 | 1.92 | 0 | 0 | 0 |
29/03/2013 |
1.96
|
55,550 | 1.96 | 1.96 | 1.92 | 0 | 0 | 0 |
28/03/2013 |
1.96
|
52,830 | 2.01 | 2.06 | 1.96 | 0 | 0 | 0 |
27/03/2013 |
2.01
|
16,430 | 2.06 | 2.06 | 2.01 | 0 | 0 | 0 |
26/03/2013 |
2.06
|
68,050 | 1.96 | 2.06 | 1.96 | 0 | 0 | 0 |
25/03/2013 |
1.96
|
46,160 | 2.06 | 2.10 | 1.96 | 0 | 0 | 0 |
22/03/2013 |
2.06
|
56,740 | 2.06 | 2.06 | 2.01 | 0 | 0 | 0 |
21/03/2013 |
2.06
|
113,590 | 2.10 | 2.20 | 2.06 | 0 | 0 | 0 |
20/03/2013 |
2.10
|
51,990 | 2.24 | 2.24 | 2.10 | 0 | 0 | 0 |
19/03/2013 |
2.24
|
51,600 | 2.29 | 2.34 | 2.15 | 0 | 0 | 0 |
18/03/2013 |
2.29
|
9,120 | 2.29 | 2.34 | 2.24 | 0 | 0 | 0 |
15/03/2013 |
2.29
|
27,250 | 2.24 | 2.34 | 2.15 | 0 | 0 | 0 |
14/03/2013 |
2.24
|
71,680 | 2.38 | 2.38 | 2.24 | 0 | 0 | 0 |
13/03/2013 |
2.38
|
34,820 | 2.34 | 2.43 | 2.34 | 0 | 0 | 0 |
12/03/2013 |
2.34
|
115,330 | 2.24 | 2.38 | 2.24 | 0 | 0 | 0 |
11/03/2013 |
2.24
|
23,510 | 2.15 | 2.24 | 2.20 | 0 | 0 | 0 |
08/03/2013 |
2.15
|
46,580 | 2.15 | 2.15 | 2.10 | 0 | 0 | 0 |
07/03/2013 |
2.15
|
80,280 | 2.10 | 2.15 | 2.06 | 0 | 0 | 0 |
06/03/2013 |
2.10
|
105,660 | 2.06 | 2.15 | 1.96 | 0 | 0 | 0 |
05/03/2013 |
2.06
|
390,360 | 2.20 | 2.20 | 2.06 | 0 | 0 | 0 |
04/03/2013 |
2.20
|
121,210 | 2.34 | 2.34 | 2.20 | 0 | 0 | 0 |
01/03/2013 |
2.34
|
165,060 | 2.43 | 2.48 | 2.34 | 0 | 0 | 0 |
28/02/2013 |
2.43
|
344,870 | 2.48 | 2.57 | 2.34 | 0 | 0 | 0 |
27/02/2013 |
2.48
|
634,480 | 2.34 | 2.48 | 2.38 | 0 | 0 | 0 |
26/02/2013 |
2.34
|
148,210 | 2.20 | 2.34 | 2.34 | 0 | 0 | 0 |
25/02/2013 |
2.20
|
316,870 | 2.06 | 2.20 | 2.15 | 0 | 0 | 0 |
22/02/2013 |
2.06
|
998,750 | 1.96 | 2.06 | 1.96 | 0 | 0 | 0 |
21/02/2013 |
1.96
|
25,830 | 1.87 | 1.96 | 1.96 | 0 | 120 | -0.0 |
20/02/2013 |
1.87
|
9,370 | 1.77 | 1.87 | 1.87 | 0 | 0 | 0 |
19/02/2013 |
1.77
|
7,760 | 1.68 | 1.77 | 1.77 | 0 | 0 | 0 |
18/02/2013 |
1.68
|
72,150 | 1.59 | 1.68 | 1.68 | 0 | 0 | 0 |
08/02/2013 |
1.59
|
40,110 | 1.54 | 1.59 | 1.49 | 0 | 0 | 0 |
07/02/2013 |
1.54
|
24,950 | 1.49 | 1.54 | 1.45 | 0 | 10 | -0.0 |
06/02/2013 |
1.49
|
36,540 | 1.49 | 1.54 | 1.45 | 0 | 10 | -0.0 |
05/02/2013 |
1.49
|
10,380 | 1.49 | 1.49 | 1.45 | 0 | 0 | 0 |
04/02/2013 |
1.49
|
19,860 | 1.54 | 1.54 | 1.49 | 50 | 0 | 0.0 |
01/02/2013 |
1.54
|
22,550 | 1.49 | 1.54 | 1.45 | 0 | 10 | -0.0 |