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) |
-0.30 | -3.66% | 1,258,200 | -12,400 | -0.1 |
7.80
8.20
7.90
|
2 tháng
(2024-07-22) |
-0.30 | -3.66% | 4,675,800 | 242,800 | 1.9 |
7.50
8.20
7.90
|
3 tháng
(2024-06-24) |
-1 | -11.24% | 10,473,200 | 255,472 | 2.0 |
7.50
9.40
7.90
|
6 tháng
(2024-03-25) |
-1.70 | -17.71% | 22,871,154 | 237,402 | 1.9 |
7.50
9.60
7.90
|
12 tháng
(2023-09-26) |
-3.10 | -28.18% | 54,333,504 | 215,472 | 1.7 |
7.50
12.20
7.90
|
24 tháng
(2022-10-03) |
-3.14 | -28.44% | 253,829,865 | -49,860 | -4.2 |
4.90
14.02
7.90
|
36 tháng
(2021-10-06) |
-13.51 | -63.10% | 494,675,296 | -51,421 | 8.8 |
4.90
26.22
7.90
|
60 tháng
(2019-10-17) |
1.99 | 33.74% | 823,566,978 | -4,034,661 | -35.2 |
4.10
26.22
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
2.95
|
126,900 | 2.89 | 2.95 | 2.89 | 0 | 0 | 0 |
01/02/2013 |
2.89
|
153,500 | 2.95 | 2.95 | 2.82 | 0 | 0 | 0 |
31/01/2013 |
2.95
|
270,900 | 2.95 | 3.01 | 2.89 | 65,000 | 0 | 0.3 |
30/01/2013 |
2.95
|
158,800 | 3.01 | 3.01 | 2.95 | 40,300 | 0 | 0.2 |
29/01/2013 |
3.01
|
147,900 | 3.01 | 3.01 | 2.89 | 33,000 | 0 | 0.2 |
28/01/2013 |
3.01
|
373,400 | 2.95 | 3.08 | 2.89 | 34,400 | 0 | 0.2 |
25/01/2013 |
2.95
|
173,300 | 2.82 | 2.95 | 2.82 | 0 | 0 | 0 |
24/01/2013 |
2.82
|
90,900 | 2.76 | 2.89 | 2.70 | 0 | 0 | 0 |
23/01/2013 |
2.76
|
212,100 | 2.76 | 2.82 | 2.70 | 0 | 1,000 | -0.0 |
22/01/2013 |
2.76
|
102,100 | 2.89 | 2.89 | 2.76 | 0 | 0 | 0 |
21/01/2013 |
2.89
|
131,600 | 2.95 | 2.95 | 2.89 | 0 | 0 | 0 |
18/01/2013 |
2.95
|
105,500 | 3.01 | 3.01 | 2.82 | 0 | 0 | 0 |
17/01/2013 |
3.01
|
132,700 | 3.08 | 3.08 | 2.89 | 0 | 0 | 0 |
16/01/2013 |
3.08
|
265,400 | 3.01 | 3.20 | 3.01 | 500 | 0 | 0.0 |
15/01/2013 |
3.01
|
718,800 | 2.76 | 3.01 | 2.76 | 10,000 | 0 | 0.0 |
14/01/2013 |
2.76
|
324,500 | 2.70 | 2.76 | 2.57 | 0 | 1,700 | -0.0 |
11/01/2013 |
2.70
|
133,300 | 2.76 | 2.76 | 2.64 | 0 | 18,300 | -0.1 |
10/01/2013 |
2.76
|
160,400 | 2.64 | 2.76 | 2.57 | 0 | 0 | 0 |
09/01/2013 |
2.64
|
284,000 | 2.76 | 2.82 | 2.57 | 0 | 0 | 0 |
08/01/2013 |
2.76
|
247,800 | 2.76 | 2.82 | 2.70 | 20,000 | 0 | 0.1 |
07/01/2013 |
2.76
|
212,900 | 2.76 | 2.89 | 2.70 | 0 | 0 | 0 |
04/01/2013 |
2.76
|
292,600 | 2.76 | 2.76 | 2.57 | 0 | 0 | 0 |
03/01/2013 |
2.76
|
220,100 | 2.76 | 2.82 | 2.64 | 0 | 0 | 0 |
02/01/2013 |
2.76
|
368,000 | 2.64 | 2.76 | 2.64 | 0 | 3,000 | -0.0 |
28/12/2012 |
2.64
|
162,100 | 2.70 | 2.70 | 2.57 | 0 | 0 | 0 |
27/12/2012 |
2.70
|
253,800 | 2.70 | 2.82 | 2.64 | 0 | 0 | 0 |
26/12/2012 |
2.70
|
535,500 | 2.57 | 2.70 | 2.57 | 0 | 0 | 0 |
25/12/2012 |
2.57
|
396,700 | 2.51 | 2.57 | 2.45 | 0 | 0 | 0 |
24/12/2012 |
2.51
|
224,800 | 2.39 | 2.51 | 2.39 | 10,000 | 0 | 0.0 |
21/12/2012 |
2.39
|
145,500 | 2.39 | 2.39 | 2.26 | 1,000 | 0 | 0.0 |
20/12/2012 |
2.39
|
81,000 | 2.51 | 2.51 | 2.39 | 0 | 0 | 0 |
19/12/2012 |
2.51
|
55,600 | 2.39 | 2.51 | 2.39 | 0 | 0 | 0 |
18/12/2012 |
2.39
|
29,600 | 2.45 | 2.51 | 2.39 | 0 | 0 | 0 |
17/12/2012 |
2.45
|
50,500 | 2.45 | 2.51 | 2.39 | 0 | 0 | 0 |
14/12/2012 |
2.45
|
25,500 | 2.45 | 2.51 | 2.45 | 0 | 0 | 0 |
13/12/2012 |
2.45
|
47,000 | 2.51 | 2.51 | 2.39 | 0 | 0 | 0 |
12/12/2012 |
2.51
|
82,600 | 2.45 | 2.57 | 2.39 | 0 | 0 | 0 |
11/12/2012 |
2.45
|
57,500 | 2.45 | 2.45 | 2.39 | 0 | 80 | -0.0 |
10/12/2012 |
2.45
|
55,100 | 2.39 | 2.51 | 2.32 | 0 | 0 | 0 |
07/12/2012 |
2.39
|
46,000 | 2.39 | 2.39 | 2.32 | 0 | 0 | 0 |
06/12/2012 |
2.39
|
15,200 | 2.39 | 2.39 | 2.32 | 0 | 0 | 0 |
05/12/2012 |
2.39
|
36,700 | 2.39 | 2.45 | 2.32 | 0 | 0 | 0 |
04/12/2012 |
2.39
|
12,100 | 2.39 | 2.39 | 2.32 | 0 | 7,500 | -0.0 |
03/12/2012 |
2.39
|
16,100 | 2.39 | 2.39 | 2.32 | 0 | 11,000 | -0.0 |
30/11/2012 |
2.39
|
14,500 | 2.39 | 2.39 | 2.32 | 9,300 | 5,000 | 0.0 |
29/11/2012 |
2.39
|
26,800 | 2.39 | 2.39 | 2.32 | 0 | 0 | 0 |
28/11/2012 |
2.39
|
12,500 | 2.39 | 2.39 | 2.26 | 0 | 0 | 0 |
27/11/2012 |
2.39
|
10,400 | 2.39 | 2.39 | 2.32 | 0 | 0 | 0 |
26/11/2012 |
2.39
|
74,400 | 2.45 | 2.45 | 2.32 | 0 | 0 | 0 |
23/11/2012 |
2.45
|
22,500 | 2.45 | 2.45 | 2.39 | 0 | 0 | 0 |
22/11/2012 |
2.45
|
14,300 | 2.45 | 2.45 | 2.39 | 0 | 0 | 0 |
21/11/2012 |
2.45
|
12,600 | 2.45 | 2.45 | 2.39 | 0 | 0 | 0 |
20/11/2012 |
2.45
|
7,500 | 2.45 | 2.45 | 2.39 | 0 | 0 | 0 |
19/11/2012 |
2.45
|
8,000 | 2.39 | 2.45 | 2.39 | 0 | 0 | 0 |
16/11/2012 |
2.39
|
26,300 | 2.39 | 2.45 | 2.32 | 0 | 0 | 0 |
15/11/2012 |
2.39
|
56,800 | 2.45 | 2.45 | 2.32 | 0 | 0 | 0 |
14/11/2012 |
2.45
|
8,400 | 2.39 | 2.45 | 2.39 | 0 | 0 | 0 |
13/11/2012 |
2.39
|
19,200 | 2.51 | 2.51 | 2.39 | 0 | 0 | 0 |
12/11/2012 |
2.51
|
71,200 | 2.39 | 2.51 | 2.39 | 0 | 0 | 0 |
09/11/2012 |
2.39
|
15,200 | 2.32 | 2.45 | 2.32 | 0 | 0 | 0 |
08/11/2012 |
2.32
|
59,700 | 2.45 | 2.45 | 2.32 | 0 | 0 | 0 |
07/11/2012 |
2.45
|
25,700 | 2.39 | 2.45 | 2.32 | 0 | 0 | 0 |
06/11/2012 |
2.39
|
30,600 | 2.39 | 2.39 | 2.32 | 0 | 0 | 0 |
05/11/2012 |
2.39
|
39,000 | 2.39 | 2.39 | 2.32 | 0 | 15 | -0.0 |
02/11/2012 |
2.39
|
139,300 | 2.51 | 2.51 | 2.39 | 0 | 300 | -0.0 |
01/11/2012 |
2.51
|
49,900 | 2.57 | 2.57 | 2.45 | 0 | 0 | 0 |
31/10/2012 |
2.57
|
48,200 | 2.51 | 2.57 | 2.45 | 0 | 0 | 0 |
30/10/2012 |
2.51
|
19,700 | 2.51 | 2.57 | 2.45 | 0 | 0 | 0 |
29/10/2012 |
2.51
|
7,500 | 2.51 | 2.57 | 2.51 | 0 | 0 | 0 |
26/10/2012 |
2.51
|
39,000 | 2.45 | 2.51 | 2.39 | 0 | 0 | 0 |
25/10/2012 |
2.45
|
42,300 | 2.57 | 2.57 | 2.45 | 0 | 0 | 0 |
24/10/2012 |
2.57
|
49,500 | 2.51 | 2.57 | 2.51 | 0 | 0 | 0 |
23/10/2012 |
2.51
|
103,500 | 2.57 | 2.64 | 2.51 | 0 | 0 | 0 |
22/10/2012 |
2.57
|
14,600 | 2.57 | 2.57 | 2.45 | 0 | 0 | 0 |
19/10/2012 |
2.57
|
86,200 | 2.57 | 2.57 | 2.45 | 0 | 0 | 0 |
18/10/2012 |
2.57
|
29,200 | 2.64 | 2.64 | 2.51 | 0 | 0 | 0 |
17/10/2012 |
2.64
|
111,200 | 2.57 | 2.64 | 2.51 | 0 | 0 | 0 |
16/10/2012 |
2.57
|
124,500 | 2.57 | 2.64 | 2.51 | 0 | 84,000 | -0.3 |
15/10/2012 |
2.57
|
67,800 | 2.64 | 2.64 | 2.45 | 3,000 | 0 | 0.0 |
12/10/2012 |
2.64
|
160,000 | 2.64 | 2.64 | 2.51 | 0 | 141,000 | -0.6 |
11/10/2012 |
2.64
|
166,700 | 2.70 | 2.76 | 2.64 | 0 | 0 | 0 |
10/10/2012 |
2.70
|
145,100 | 2.57 | 2.70 | 2.51 | 0 | 0 | 0 |
09/10/2012 |
2.57
|
37,200 | 2.57 | 2.57 | 2.51 | 0 | 0 | 0 |
08/10/2012 |
2.57
|
22,200 | 2.57 | 2.64 | 2.45 | 0 | 0 | 0 |
05/10/2012 |
2.57
|
47,300 | 2.51 | 2.57 | 2.51 | 0 | 0 | 0 |
04/10/2012 |
2.51
|
54,100 | 2.51 | 2.64 | 2.51 | 0 | 0 | 0 |
03/10/2012 |
2.51
|
46,200 | 2.57 | 2.64 | 2.45 | 0 | 0 | 0 |
02/10/2012 |
2.57
|
64,300 | 2.57 | 2.57 | 2.45 | 0 | 0 | 0 |
01/10/2012 |
2.57
|
30,000 | 2.76 | 2.76 | 2.57 | 0 | 0 | 0 |
28/09/2012 |
2.76
|
90,600 | 2.64 | 2.76 | 2.64 | 0 | 0 | 0 |
27/09/2012 |
2.64
|
160,900 | 2.51 | 2.64 | 2.51 | 0 | 0 | 0 |
26/09/2012 |
2.51
|
43,900 | 2.51 | 2.57 | 2.51 | 0 | 0 | 0 |
25/09/2012 |
2.51
|
56,300 | 2.57 | 2.57 | 2.51 | 0 | 0 | 0 |
24/09/2012 |
2.57
|
34,700 | 2.57 | 2.70 | 2.51 | 0 | 0 | 0 |
21/09/2012 |
2.57
|
2,400 | 2.64 | 2.64 | 2.57 | 0 | 0 | 0 |
20/09/2012 |
2.64
|
23,200 | 2.64 | 2.64 | 2.57 | 0 | 0 | 0 |
19/09/2012 |
2.64
|
48,100 | 2.57 | 2.64 | 2.51 | 0 | 0 | 0 |
18/09/2012 |
2.57
|
15,400 | 2.70 | 2.70 | 2.51 | 0 | 0 | 0 |
17/09/2012 |
2.70
|
13,400 | 2.76 | 2.76 | 2.64 | 300 | 0 | 0.0 |
14/09/2012 |
2.76
|
40,100 | 2.64 | 2.76 | 2.64 | 0 | 0 | 0 |