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) |
-1.40 | -2.81% | 12,782,200 | 1,262 | -0.2 |
46.55
50.40
48.95
|
2 tháng
(2024-07-22) |
4.35 | 9.88% | 29,291,800 | 371,791 | 15.3 |
40.30
50.40
48.95
|
3 tháng
(2024-06-21) |
-2.78 | -5.44% | 38,931,200 | 337,972 | 13.7 |
40.30
51.18
48.95
|
6 tháng
(2024-03-25) |
-7.33 | -13.15% | 88,680,400 | -463,451 | -34.5 |
40.30
58.64
48.95
|
12 tháng
(2023-09-25) |
15.45 | 46.87% | 223,263,200 | 5,237,428 | 181.7 |
30.18
58.64
48.95
|
24 tháng
(2022-09-30) |
23.53 | 94.63% | 464,882,200 | 5,677,218 | 231.9 |
10.28
58.64
48.95
|
36 tháng
(2021-10-05) |
24.73 | 104.51% | 662,895,500 | 7,759,926 | 279.4 |
10.28
58.64
48.95
|
60 tháng
(2019-10-16) |
43.15 | 822.04% | 968,917,971 | -1,104,891 | 166.1 |
4.96
58.64
48.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
2.21
|
68,780 | 2.21 | 2.32 | 2.21 | 0 | 0 | 0 |
29/01/2013 |
2.21
|
56,860 | 2.26 | 2.32 | 2.21 | 0 | 0 | 0 |
28/01/2013 |
2.26
|
189,370 | 2.32 | 2.37 | 2.21 | 0 | 0 | 0 |
25/01/2013 |
2.32
|
76,320 | 2.21 | 2.32 | 2.21 | 0 | 0 | 0 |
24/01/2013 |
2.21
|
52,690 | 2.15 | 2.26 | 2.15 | 1,710 | 0 | 0.0 |
23/01/2013 |
2.15
|
59,590 | 2.15 | 2.21 | 2.10 | 0 | 0 | 0 |
22/01/2013 |
2.15
|
144,550 | 2.32 | 2.32 | 2.15 | 0 | 0 | 0 |
21/01/2013 |
2.32
|
100,100 | 2.32 | 2.32 | 2.21 | 0 | 0 | 0 |
18/01/2013 |
2.32
|
123,850 | 2.37 | 2.37 | 2.26 | 0 | 0 | 0 |
17/01/2013 |
2.37
|
278,540 | 2.53 | 2.53 | 2.37 | 0 | 0 | 0 |
16/01/2013 |
2.53
|
196,590 | 2.37 | 2.53 | 2.37 | 20,000 | 0 | 0.1 |
15/01/2013 |
2.37
|
265,940 | 2.26 | 2.37 | 2.26 | 0 | 0 | 0 |
14/01/2013 |
2.26
|
74,070 | 2.32 | 2.32 | 2.21 | 0 | 0 | 0 |
11/01/2013 |
2.32
|
99,620 | 2.32 | 2.32 | 2.21 | 0 | 0 | 0 |
10/01/2013 |
2.32
|
94,680 | 2.21 | 2.32 | 2.10 | 0 | 0 | 0 |
09/01/2013 |
2.21
|
422,800 | 2.32 | 2.37 | 2.21 | 0 | 0 | 0 |
08/01/2013 |
2.32
|
203,170 | 2.32 | 2.32 | 2.21 | 200 | 0 | 0.0 |
07/01/2013 |
2.32
|
124,550 | 2.37 | 2.42 | 2.32 | 0 | 0 | 0 |
04/01/2013 |
2.37
|
264,650 | 2.26 | 2.37 | 2.26 | 0 | 50,000 | -0.2 |
03/01/2013 |
2.26
|
694,050 | 2.15 | 2.26 | 2.21 | 0 | 20,000 | -0.1 |
02/01/2013 |
2.15
|
13,820 | 2.10 | 2.15 | 2.15 | 0 | 0 | 0 |
28/12/2012 |
2.10
|
21,580 | 2.05 | 2.10 | 2.10 | 0 | 0 | 0 |
27/12/2012 |
2.05
|
15,680 | 1.99 | 2.05 | 2.05 | 0 | 0 | 0 |
26/12/2012 |
1.99
|
71,220 | 1.94 | 1.99 | 1.94 | 0 | 0 | 0 |
25/12/2012 |
1.94
|
146,230 | 1.89 | 1.94 | 1.89 | 20,000 | 0 | 0.1 |
24/12/2012 |
1.89
|
104,160 | 1.83 | 1.89 | 1.78 | 50,000 | 0 | 0.2 |
21/12/2012 |
1.83
|
98,600 | 1.83 | 1.89 | 1.78 | 2,000 | 0 | 0.0 |
20/12/2012 |
1.83
|
87,560 | 1.83 | 1.89 | 1.83 | 0 | 0 | 0 |
19/12/2012 |
1.83
|
92,910 | 1.89 | 1.89 | 1.83 | 0 | 0 | 0 |
18/12/2012 |
1.89
|
25,800 | 1.94 | 1.94 | 1.89 | 0 | 0 | 0 |
17/12/2012 |
1.94
|
42,430 | 1.94 | 1.94 | 1.89 | 0 | 0 | 0 |
14/12/2012 |
1.94
|
58,870 | 1.99 | 1.99 | 1.94 | 15,000 | 0 | 0.1 |
13/12/2012 |
1.99
|
58,650 | 1.94 | 1.99 | 1.89 | 0 | 0 | 0 |
12/12/2012 |
1.94
|
74,220 | 1.89 | 1.94 | 1.89 | 0 | 0 | 0 |
11/12/2012 |
1.89
|
237,010 | 1.94 | 1.99 | 1.89 | 0 | 0 | 0 |
10/12/2012 |
1.94
|
20,080 | 1.99 | 2.05 | 1.94 | 0 | 0 | 0 |
07/12/2012 |
1.99
|
17,460 | 1.94 | 1.99 | 1.89 | 0 | 0 | 0 |
06/12/2012 |
1.94
|
1,410 | 1.99 | 1.99 | 1.94 | 0 | 0 | 0 |
05/12/2012 |
1.99
|
18,920 | 1.94 | 1.99 | 1.94 | 0 | 0 | 0 |
04/12/2012 |
1.94
|
10 | 1.89 | 1.94 | 1.94 | 0 | 0 | 0 |
03/12/2012 |
1.89
|
20 | 1.94 | 1.94 | 1.89 | 0 | 0 | 0 |
30/11/2012 |
1.94
|
1,500 | 1.99 | 1.99 | 1.94 | 0 | 0 | 0 |
29/11/2012 |
1.99
|
15,750 | 1.99 | 1.99 | 1.94 | 0 | 0 | 0 |
28/11/2012 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 |
27/11/2012 |
1.99
|
800 | 1.94 | 1.99 | 1.89 | 0 | 0 | 0 |
26/11/2012 |
1.94
|
10 | 1.99 | 1.99 | 1.94 | 0 | 0 | 0 |
23/11/2012 |
1.99
|
150 | 2.05 | 2.05 | 1.99 | 0 | 0 | 0 |
22/11/2012 |
2.05
|
1,800 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 |
21/11/2012 |
2.05
|
350 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 |
20/11/2012 |
2.05
|
11,700 | 1.99 | 2.05 | 1.99 | 0 | 0 | 0 |
19/11/2012 |
1.99
|
26,560 | 2.05 | 2.05 | 1.99 | 0 | 0 | 0 |
16/11/2012 |
2.05
|
110 | 2.10 | 2.10 | 2.05 | 0 | 0 | 0 |
15/11/2012 |
2.10
|
30 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
14/11/2012 |
2.10
|
11,070 | 2.05 | 2.10 | 1.99 | 0 | 0 | 0 |
13/11/2012 |
2.05
|
140 | 2.10 | 2.10 | 2.05 | 0 | 0 | 0 |
12/11/2012 |
2.10
|
9,360 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
09/11/2012 |
2.10
|
1,930 | 2.05 | 2.10 | 1.99 | 0 | 0 | 0 |
08/11/2012 |
2.05
|
5,660 | 2.10 | 2.10 | 2.05 | 0 | 0 | 0 |
07/11/2012 |
2.10
|
7,450 | 2.10 | 2.10 | 2.05 | 0 | 0 | 0 |
06/11/2012 |
2.10
|
3,030 | 2.10 | 2.10 | 2.05 | 0 | 0 | 0 |
05/11/2012 |
2.10
|
10,370 | 2.10 | 2.10 | 2.05 | 0 | 0 | 0 |
02/11/2012 |
2.10
|
13,490 | 2.10 | 2.10 | 2.05 | 0 | 0 | 0 |
01/11/2012 |
2.10
|
7,430 | 2.05 | 2.10 | 2.05 | 0 | 0 | 0 |
31/10/2012 |
2.05
|
2,160 | 2.10 | 2.10 | 2.05 | 0 | 0 | 0 |
30/10/2012 |
2.10
|
1,160 | 2.10 | 2.10 | 2.05 | 0 | 0 | 0 |
29/10/2012 |
2.10
|
2,330 | 2.10 | 2.15 | 2.05 | 0 | 0 | 0 |
26/10/2012 |
2.10
|
15,080 | 2.05 | 2.10 | 1.99 | 0 | 0 | 0 |
25/10/2012 |
2.05
|
5,690 | 2.10 | 2.10 | 2.05 | 0 | 0 | 0 |
24/10/2012 |
2.10
|
4,620 | 2.21 | 2.21 | 2.10 | 0 | 0 | 0 |
23/10/2012 |
2.21
|
2,190 | 2.21 | 2.21 | 2.10 | 0 | 0 | 0 |
22/10/2012 |
2.21
|
20,570 | 2.15 | 2.21 | 2.05 | 0 | 0 | 0 |
19/10/2012 |
2.15
|
9,290 | 2.26 | 2.26 | 2.15 | 0 | 0 | 0 |
18/10/2012 |
2.26
|
11,730 | 2.32 | 2.32 | 2.21 | 0 | 0 | 0 |
17/10/2012 |
2.32
|
6,560 | 2.32 | 2.32 | 2.26 | 0 | 0 | 0 |
16/10/2012 |
2.32
|
25,800 | 2.26 | 2.32 | 2.15 | 0 | 0 | 0 |
15/10/2012 |
2.26
|
19,450 | 2.21 | 2.26 | 2.10 | 0 | 0 | 0 |
12/10/2012 |
2.21
|
16,650 | 2.15 | 2.26 | 2.15 | 0 | 0 | 0 |
11/10/2012 |
2.15
|
36,420 | 2.10 | 2.15 | 2.15 | 0 | 0 | 0 |
10/10/2012 |
2.10
|
6,260 | 2.10 | 2.10 | 2.05 | 0 | 0 | 0 |
09/10/2012 |
2.10
|
16,700 | 2.05 | 2.10 | 1.99 | 0 | 0 | 0 |
08/10/2012 |
2.05
|
9,620 | 2.15 | 2.21 | 2.05 | 70 | 0 | 0.0 |
05/10/2012 |
2.15
|
5,340 | 2.15 | 2.15 | 2.05 | 0 | 0 | 0 |
04/10/2012 |
2.15
|
17,060 | 2.10 | 2.15 | 2.05 | 0 | 0 | 0 |
03/10/2012 |
2.10
|
16,470 | 2.10 | 2.15 | 2.05 | 0 | 0 | 0 |
02/10/2012 |
2.10
|
1,440 | 2.21 | 2.21 | 2.10 | 0 | 0 | 0 |
01/10/2012 |
2.21
|
7,770 | 2.21 | 2.26 | 2.10 | 0 | 0 | 0 |
28/09/2012 |
2.21
|
8,110 | 2.15 | 2.21 | 2.05 | 0 | 0 | 0 |
27/09/2012 |
2.15
|
19,550 | 2.10 | 2.15 | 2.05 | 0 | 0 | 0 |
26/09/2012 |
2.10
|
7,050 | 2.05 | 2.10 | 2.05 | 0 | 0 | 0 |
25/09/2012 |
2.05
|
22,090 | 2.15 | 2.15 | 2.05 | 0 | 0 | 0 |
24/09/2012 |
2.15
|
35,240 | 2.26 | 2.26 | 2.15 | 0 | 0 | 0 |
21/09/2012 |
2.26
|
26,250 | 2.37 | 2.37 | 2.26 | 0 | 0 | 0 |
20/09/2012 |
2.37
|
5,690 | 2.37 | 2.37 | 2.26 | 0 | 0 | 0 |
19/09/2012 |
2.37
|
34,910 | 2.48 | 2.48 | 2.37 | 0 | 0 | 0 |
18/09/2012 |
2.48
|
70 | 2.59 | 2.59 | 2.48 | 0 | 0 | 0 |
17/09/2012 |
2.59
|
17,620 | 2.48 | 2.59 | 2.37 | 0 | 0 | 0 |
14/09/2012 |
2.48
|
56,390 | 2.59 | 2.69 | 2.48 | 0 | 0 | 0 |
13/09/2012 |
2.59
|
21,580 | 2.48 | 2.59 | 2.37 | 0 | 0 | 0 |
12/09/2012 |
2.48
|
35,670 | 2.59 | 2.59 | 2.48 | 0 | 0 | 0 |
11/09/2012 |
2.59
|
15,650 | 2.69 | 2.69 | 2.59 | 0 | 0 | 0 |