Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-1.15 | -4.45% | 153,175,200 | 0 | 0.0 |
24.70
26.15
24.70
|
2 tháng
(2024-09-16) |
0.55 | 2.28% | 392,958,400 | -97 | -0.0 |
24.15
26.25
24.70
|
3 tháng
(2024-08-16) |
0.70 | 2.92% | 486,897,100 | -157 | -0.0 |
24
26.25
24.70
|
6 tháng
(2024-05-20) |
0.97 | 4.09% | 1,068,037,900 | -206 | -0.0 |
23.20
26.25
24.70
|
12 tháng
(2023-11-20) |
5.80 | 30.69% | 2,219,129,800 | 55,094 | -0.0 |
18.35
26.25
24.70
|
24 tháng
(2022-11-25) |
9.61 | 63.73% | 3,688,997,100 | 55,182 | 0.0 |
15.09
26.25
24.70
|
36 tháng
(2021-11-30) |
6.01 | 32.14% | 4,683,459,600 | -16,163 | -1.7 |
12.28
26.25
24.70
|
60 tháng
(2019-12-11) |
16.79 | 212.24% | 8,158,718,605 | 998,589 | 35.2 |
6.15
26.25
24.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/04/2013 |
2.71
|
328,400 | 2.70 | 2.73 | 2.68 | 18,900 | 0 | 0.3 |
04/04/2013 |
2.70
|
264,100 | 2.73 | 2.73 | 2.70 | 300 | 0 | 0.0 |
03/04/2013 |
2.73
|
103,700 | 2.73 | 2.77 | 2.71 | 3,000 | 0 | 0.0 |
02/04/2013 |
2.73
|
259,400 | 2.73 | 2.77 | 2.73 | 5,000 | 0 | 0.1 |
01/04/2013 |
2.73
|
235,700 | 2.75 | 2.75 | 2.71 | 0 | 0 | 0 |
29/03/2013 |
2.75
|
188,300 | 2.75 | 2.77 | 2.71 | 2,100 | 0 | 0.0 |
28/03/2013 |
2.75
|
232,000 | 2.73 | 2.77 | 2.73 | 0 | 0 | 0 |
27/03/2013 |
2.73
|
268,300 | 2.73 | 2.77 | 2.70 | 52,600 | 0 | 0.9 |
26/03/2013 |
2.73
|
63,700 | 2.77 | 2.78 | 2.73 | 500 | 0 | 0.0 |
25/03/2013 |
2.77
|
154,200 | 2.77 | 2.77 | 2.73 | 0 | 0 | 0 |
22/03/2013 |
2.77
|
464,500 | 2.77 | 2.78 | 2.75 | 0 | 0 | 0 |
21/03/2013 |
2.77
|
188,800 | 2.78 | 2.78 | 2.75 | 0 | 0 | 0 |
20/03/2013 |
2.78
|
111,200 | 2.77 | 2.78 | 2.77 | 0 | 0 | 0 |
19/03/2013 |
2.77
|
66,000 | 2.77 | 2.78 | 2.75 | 0 | 0 | 0 |
18/03/2013 |
2.77
|
295,500 | 2.78 | 2.78 | 2.75 | 0 | 0 | 0 |
15/03/2013 |
2.78
|
78,200 | 2.77 | 2.78 | 2.75 | 0 | 0 | 0 |
14/03/2013 |
2.77
|
135,300 | 2.77 | 2.78 | 2.75 | 0 | 0 | 0 |
13/03/2013 |
2.77
|
173,900 | 2.78 | 2.78 | 2.75 | 0 | 0 | 0 |
12/03/2013 |
2.78
|
110,600 | 2.78 | 2.93 | 2.75 | 192,297 | 189,897 | 0.0 |
11/03/2013 |
2.78
|
240,000 | 2.77 | 2.78 | 2.65 | 0 | 0 | 0 |
08/03/2013 |
2.77
|
173,900 | 2.75 | 2.77 | 2.71 | 0 | 0 | 0 |
07/03/2013 |
2.75
|
238,100 | 2.77 | 2.77 | 2.73 | 0 | 0 | 0 |
06/03/2013 |
2.77
|
126,600 | 2.73 | 2.77 | 2.68 | 0 | 2,400 | -0.0 |
05/03/2013 |
2.73
|
308,000 | 2.75 | 2.77 | 2.71 | 0 | 0 | 0 |
04/03/2013 |
2.75
|
493,100 | 2.80 | 2.80 | 2.73 | 0 | 0 | 0 |
01/03/2013 |
2.80
|
183,700 | 2.77 | 2.80 | 2.77 | 0 | 0 | 0 |
28/02/2013 |
2.77
|
120,800 | 2.77 | 2.82 | 2.77 | 0 | 0 | 0 |
27/02/2013 |
2.77
|
579,700 | 2.75 | 2.78 | 2.71 | 0 | 0 | 0 |
26/02/2013 |
2.75
|
1,170,100 | 2.82 | 2.82 | 2.73 | 0 | 0 | 0 |
25/02/2013 |
2.82
|
279,200 | 2.82 | 2.83 | 2.78 | 0 | 0 | 0 |
22/02/2013 |
2.82
|
725,900 | 2.77 | 2.85 | 2.75 | 0 | 0 | 0 |
21/02/2013 |
2.77
|
1,450,600 | 2.92 | 2.92 | 2.75 | 0 | 0 | 0 |
20/02/2013 |
2.92
|
794,100 | 2.97 | 2.97 | 2.85 | 0 | 0 | 0 |
19/02/2013 |
2.97
|
440,200 | 2.98 | 2.98 | 2.93 | 0 | 0 | 0 |
18/02/2013 |
2.98
|
469,400 | 3.00 | 3.02 | 2.95 | 0 | 0 | 0 |
08/02/2013 |
3.00
|
388,500 | 2.95 | 3.00 | 2.95 | 0 | 0 | 0 |
07/02/2013 |
2.95
|
457,800 | 2.95 | 3.00 | 2.93 | 0 | 0 | 0 |
06/02/2013 |
2.95
|
542,700 | 2.93 | 2.98 | 2.92 | 0 | 0 | 0 |
05/02/2013 |
2.93
|
602,000 | 2.95 | 2.95 | 2.90 | 0 | 0 | 0 |
04/02/2013 |
2.95
|
387,200 | 2.97 | 2.97 | 2.93 | 0 | 0 | 0 |
01/02/2013 |
2.97
|
583,900 | 2.97 | 2.97 | 2.93 | 0 | 0 | 0 |
31/01/2013 |
2.97
|
860,100 | 3.00 | 3.00 | 2.93 | 0 | 0 | 0 |
30/01/2013 |
3.00
|
823,600 | 3.00 | 3.02 | 2.97 | 0 | 0 | 0 |
29/01/2013 |
3.00
|
572,800 | 2.97 | 3.03 | 2.95 | 0 | 0 | 0 |
28/01/2013 |
2.97
|
1,135,900 | 2.95 | 3.03 | 2.93 | 0 | 0 | 0 |
25/01/2013 |
2.95
|
786,500 | 2.90 | 3.00 | 2.93 | 0 | 0 | 0 |
24/01/2013 |
2.90
|
333,700 | 2.85 | 2.92 | 2.83 | 0 | 0 | 0 |
23/01/2013 |
2.85
|
331,100 | 2.85 | 2.87 | 2.77 | 0 | 0 | 0 |
22/01/2013 |
2.85
|
738,000 | 2.93 | 2.95 | 2.82 | 0 | 0 | 0 |
21/01/2013 |
2.93
|
341,900 | 2.98 | 2.98 | 2.92 | 0 | 0 | 0 |
18/01/2013 |
2.98
|
679,700 | 3.02 | 3.02 | 2.92 | 0 | 0 | 0 |
17/01/2013 |
3.02
|
1,068,300 | 3.05 | 3.08 | 3.00 | 0 | 0 | 0 |
16/01/2013 |
3.05
|
1,346,900 | 3.05 | 3.15 | 3.03 | 0 | 0 | 0 |
15/01/2013 |
3.05
|
1,310,500 | 3.02 | 3.07 | 2.95 | 0 | 0 | 0 |
14/01/2013 |
3.02
|
614,300 | 3.05 | 3.08 | 2.97 | 12,400 | 0 | 0.2 |
11/01/2013 |
3.05
|
806,200 | 3.07 | 3.18 | 3.05 | 2,100 | 0 | 0.0 |
10/01/2013 |
3.07
|
880,700 | 3.03 | 3.07 | 2.97 | 0 | 0 | 0 |
09/01/2013 |
3.03
|
3,861,400 | 2.90 | 3.05 | 2.87 | 0 | 0 | 0 |
08/01/2013 |
2.90
|
2,180,000 | 2.88 | 2.93 | 2.83 | 0 | 0 | 0 |
07/01/2013 |
2.88
|
1,355,700 | 2.88 | 2.93 | 2.85 | 0 | 14,494 | -0.2 |
04/01/2013 |
2.88
|
1,170,100 | 2.85 | 2.88 | 2.80 | 0 | 0 | 0 |
03/01/2013 |
2.85
|
1,967,200 | 2.90 | 2.98 | 2.80 | 0 | 0 | 0 |
02/01/2013 |
2.90
|
2,578,600 | 2.77 | 2.92 | 2.73 | 0 | 0 | 0 |
28/12/2012 |
2.77
|
641,500 | 2.73 | 2.77 | 2.70 | 0 | 0 | 0 |
27/12/2012 |
2.73
|
598,100 | 2.73 | 2.77 | 2.71 | 0 | 0 | 0 |
26/12/2012 |
2.73
|
349,400 | 2.70 | 2.75 | 2.70 | 0 | 0 | 0 |
25/12/2012 |
2.70
|
460,300 | 2.70 | 2.75 | 2.68 | 0 | 0 | 0 |
24/12/2012 |
2.70
|
265,600 | 2.70 | 2.75 | 2.68 | 0 | 0 | 0 |
21/12/2012 |
2.70
|
162,600 | 2.71 | 2.71 | 2.66 | 0 | 0 | 0 |
20/12/2012 |
2.71
|
203,800 | 2.73 | 2.77 | 2.68 | 0 | 0 | 0 |
19/12/2012 |
2.73
|
335,800 | 2.68 | 2.77 | 2.68 | 0 | 0 | 0 |
18/12/2012 |
2.68
|
356,300 | 2.75 | 2.75 | 2.66 | 0 | 0 | 0 |
17/12/2012 |
2.75
|
387,800 | 2.83 | 2.83 | 2.68 | 0 | 0 | 0 |
14/12/2012 |
2.83
|
1,305,300 | 2.70 | 2.85 | 2.68 | 0 | 0 | 0 |
13/12/2012 |
2.70
|
666,300 | 2.60 | 2.75 | 2.60 | 0 | 0 | 0 |
12/12/2012 |
2.60
|
236,600 | 2.51 | 2.60 | 2.48 | 0 | 0 | 0 |
11/12/2012 |
2.51
|
84,900 | 2.51 | 2.51 | 2.48 | 0 | 0 | 0 |
10/12/2012 |
2.51
|
176,300 | 2.48 | 2.51 | 2.45 | 0 | 0 | 0 |
07/12/2012 |
2.48
|
41,800 | 2.48 | 2.48 | 2.46 | 0 | 0 | 0 |
06/12/2012 |
2.48
|
106,200 | 2.50 | 2.50 | 2.45 | 0 | 0 | 0 |
05/12/2012 |
2.50
|
158,300 | 2.45 | 2.50 | 2.46 | 0 | 0 | 0 |
04/12/2012 |
2.45
|
79,700 | 2.45 | 2.45 | 2.43 | 0 | 0 | 0 |
03/12/2012 |
2.45
|
85,000 | 2.43 | 2.45 | 2.43 | 0 | 0 | 0 |
30/11/2012 |
2.43
|
85,200 | 2.46 | 2.46 | 2.43 | 0 | 0 | 0 |
29/11/2012 |
2.46
|
37,600 | 2.46 | 2.48 | 2.45 | 0 | 0 | 0 |
28/11/2012 |
2.46
|
75,800 | 2.46 | 2.46 | 2.43 | 0 | 0 | 0 |
27/11/2012 |
2.46
|
57,600 | 2.46 | 2.48 | 2.45 | 0 | 0 | 0 |
26/11/2012 |
2.46
|
93,300 | 2.43 | 2.48 | 2.45 | 0 | 0 | 0 |
23/11/2012 |
2.43
|
92,400 | 2.46 | 2.46 | 2.43 | 0 | 0 | 0 |
22/11/2012 |
2.46
|
79,900 | 2.46 | 2.48 | 2.45 | 0 | 0 | 0 |
21/11/2012 |
2.46
|
68,000 | 2.48 | 2.48 | 2.45 | 0 | 0 | 0 |
20/11/2012 |
2.48
|
55,700 | 2.46 | 2.48 | 2.45 | 0 | 0 | 0 |
19/11/2012 |
2.46
|
88,600 | 2.50 | 2.50 | 2.43 | 0 | 0 | 0 |
16/11/2012 |
2.50
|
105,300 | 2.51 | 2.51 | 2.48 | 0 | 0 | 0 |
15/11/2012 |
2.51
|
155,800 | 2.53 | 2.56 | 2.48 | 0 | 0 | 0 |
14/11/2012 |
2.53
|
149,900 | 2.53 | 2.55 | 2.51 | 0 | 0 | 0 |
13/11/2012 |
2.53
|
228,600 | 2.55 | 2.56 | 2.51 | 0 | 0 | 0 |
12/11/2012 |
2.55
|
148,700 | 2.50 | 2.55 | 2.50 | 0 | 0 | 0 |
09/11/2012 |
2.50
|
241,100 | 2.48 | 2.51 | 2.48 | 0 | 0 | 0 |
08/11/2012 |
2.48
|
85,000 | 2.51 | 2.53 | 2.43 | 0 | 0 | 0 |