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) |
0.75 | 1.92% | 28,339,900 | -2,400 | -0.2 |
37.90
39.80
39.70
|
2 tháng
(2024-07-22) |
2.65 | 7.13% | 70,346,600 | -296,200 | -12.1 |
32.45
39.80
39.70
|
3 tháng
(2024-06-21) |
-2.90 | -6.79% | 103,675,800 | -640,000 | -26.5 |
32.45
42.70
39.70
|
6 tháng
(2024-03-25) |
2.50 | 6.70% | 229,040,300 | -2,009,620 | -82.6 |
32.45
45.75
39.70
|
12 tháng
(2023-09-25) |
12.85 | 47.68% | 465,451,800 | -682,865 | -45.0 |
19.40
45.75
39.70
|
24 tháng
(2022-09-30) |
23.35 | 141.95% | 869,455,900 | -1,393,007 | -51.1 |
7.54
45.75
39.70
|
36 tháng
(2021-10-05) |
19.25 | 93.64% | 1,122,717,700 | -1,688,309 | -64.9 |
7.54
45.75
39.70
|
60 tháng
(2019-10-16) |
33.72 | 554.07% | 1,466,510,790 | -11,934,509 | -208.9 |
3.83
45.75
39.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
3.41
|
136,600 | 3.45 | 3.49 | 3.41 | 4,500 | 6,000 | -0.0 |
29/01/2013 |
3.45
|
276,900 | 3.45 | 3.49 | 3.37 | 0 | 0 | 0 |
28/01/2013 |
3.45
|
485,700 | 3.41 | 3.53 | 3.37 | 0 | 0 | 0 |
25/01/2013 |
3.41
|
159,100 | 3.37 | 3.45 | 3.32 | 100 | 0 | 0.0 |
24/01/2013 |
3.37
|
158,000 | 3.24 | 3.37 | 3.24 | 0 | 0 | 0 |
23/01/2013 |
3.24
|
260,200 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 |
22/01/2013 |
3.20
|
349,800 | 3.32 | 3.32 | 3.16 | 0 | 0 | 0 |
21/01/2013 |
3.32
|
336,200 | 3.37 | 3.45 | 3.28 | 0 | 0 | 0 |
18/01/2013 |
3.37
|
357,700 | 3.49 | 3.53 | 3.37 | 0 | 0 | 0 |
17/01/2013 |
3.49
|
338,200 | 3.58 | 3.66 | 3.45 | 0 | 0 | 0 |
16/01/2013 |
3.58
|
627,400 | 3.58 | 3.79 | 3.58 | 13,000 | 5,000 | 0.1 |
15/01/2013 |
3.58
|
1,218,800 | 3.32 | 3.62 | 3.32 | 15,000 | 0 | 0.1 |
14/01/2013 |
3.32
|
139,800 | 3.37 | 3.37 | 3.24 | 0 | 0 | 0 |
11/01/2013 |
3.37
|
372,100 | 3.37 | 3.53 | 3.32 | 0 | 0 | 0 |
10/01/2013 |
3.37
|
188,300 | 3.24 | 3.41 | 3.20 | 0 | 0 | 0 |
09/01/2013 |
3.24
|
610,500 | 3.24 | 3.49 | 3.16 | 5,000 | 0 | 0.0 |
08/01/2013 |
3.24
|
299,400 | 3.24 | 3.28 | 3.16 | 3,000 | 2,000 | 0.0 |
07/01/2013 |
3.24
|
338,500 | 3.24 | 3.32 | 3.20 | 0 | 0 | 0 |
04/01/2013 |
3.24
|
168,300 | 3.20 | 3.24 | 3.11 | 0 | 0 | 0 |
03/01/2013 |
3.20
|
308,500 | 3.28 | 3.32 | 3.07 | 5,100 | 0 | 0.0 |
02/01/2013 |
3.28
|
412,800 | 3.07 | 3.28 | 3.07 | 0 | 0 | 0 |
28/12/2012 |
3.07
|
430,700 | 2.99 | 3.07 | 2.94 | 0 | 0 | 0 |
27/12/2012 |
2.99
|
570,200 | 2.94 | 3.07 | 2.99 | 0 | 0 | 0 |
26/12/2012 |
2.94
|
519,600 | 2.78 | 2.94 | 2.78 | 100 | 0 | 0.0 |
25/12/2012 |
2.78
|
251,200 | 2.82 | 2.86 | 2.78 | 0 | 0 | 0 |
24/12/2012 |
2.82
|
254,100 | 2.69 | 2.86 | 2.73 | 0 | 0 | 0 |
21/12/2012 |
2.69
|
123,700 | 2.69 | 2.69 | 2.65 | 0 | 0 | 0 |
20/12/2012 |
2.69
|
142,900 | 2.78 | 2.78 | 2.69 | 0 | 0 | 0 |
19/12/2012 |
2.78
|
155,700 | 2.69 | 2.82 | 2.69 | 0 | 0 | 0 |
18/12/2012 |
2.69
|
126,800 | 2.73 | 2.73 | 2.69 | 0 | 0 | 0 |
17/12/2012 |
2.73
|
60,100 | 2.73 | 2.78 | 2.69 | 0 | 0 | 0 |
14/12/2012 |
2.73
|
133,100 | 2.73 | 2.78 | 2.69 | 100 | 0 | 0.0 |
13/12/2012 |
2.73
|
224,300 | 2.82 | 2.82 | 2.73 | 0 | 0 | 0 |
12/12/2012 |
2.82
|
265,300 | 2.73 | 2.86 | 2.69 | 0 | 0 | 0 |
11/12/2012 |
2.73
|
91,100 | 2.82 | 2.82 | 2.69 | 0 | 0 | 0 |
10/12/2012 |
2.82
|
423,900 | 2.65 | 2.82 | 2.65 | 0 | 0 | 0 |
07/12/2012 |
2.65
|
132,100 | 2.69 | 2.69 | 2.65 | 0 | 0 | 0 |
06/12/2012 |
2.69
|
61,100 | 2.73 | 2.73 | 2.65 | 0 | 0 | 0 |
05/12/2012 |
2.73
|
82,500 | 2.69 | 2.73 | 2.65 | 0 | 0 | 0 |
04/12/2012 |
2.69
|
50,900 | 2.65 | 2.69 | 2.65 | 0 | 0 | 0 |
03/12/2012 |
2.65
|
30,300 | 2.61 | 2.65 | 2.57 | 0 | 0 | 0 |
30/11/2012 |
2.61
|
59,600 | 2.65 | 2.65 | 2.61 | 0 | 0 | 0 |
29/11/2012 |
2.65
|
30,700 | 2.65 | 2.69 | 2.61 | 0 | 0 | 0 |
28/11/2012 |
2.65
|
8,100 | 2.61 | 2.65 | 2.61 | 0 | 0 | 0 |
27/11/2012 |
2.61
|
31,100 | 2.65 | 2.65 | 2.57 | 0 | 0 | 0 |
26/11/2012 |
2.65
|
209,400 | 2.69 | 2.73 | 2.57 | 17,000 | 0 | 0.1 |
23/11/2012 |
2.69
|
24,700 | 2.69 | 2.73 | 2.65 | 0 | 0 | 0 |
22/11/2012 |
2.69
|
32,100 | 2.69 | 2.69 | 2.65 | 0 | 0 | 0 |
21/11/2012 |
2.69
|
35,700 | 2.73 | 2.73 | 2.69 | 0 | 0 | 0 |
20/11/2012 |
2.73
|
48,800 | 2.73 | 2.73 | 2.65 | 0 | 0 | 0 |
19/11/2012 |
2.73
|
33,900 | 2.73 | 2.73 | 2.65 | 100 | 0 | 0.0 |
16/11/2012 |
2.73
|
9,500 | 2.69 | 2.73 | 2.65 | 0 | 0 | 0 |
15/11/2012 |
2.69
|
49,000 | 2.78 | 2.78 | 2.65 | 0 | 0 | 0 |
14/11/2012 |
2.78
|
20,800 | 2.73 | 2.78 | 2.73 | 0 | 0 | 0 |
13/11/2012 |
2.73
|
30,400 | 2.82 | 2.82 | 2.73 | 0 | 0 | 0 |
12/11/2012 |
2.82
|
186,800 | 2.78 | 2.86 | 2.69 | 0 | 0 | 0 |
09/11/2012 |
2.78
|
66,800 | 2.69 | 2.78 | 2.61 | 0 | 0 | 0 |
08/11/2012 |
2.69
|
15,400 | 2.73 | 2.73 | 2.61 | 0 | 6,000 | -0.0 |
07/11/2012 |
2.73
|
44,900 | 2.61 | 2.73 | 2.61 | 0 | 0 | 0 |
06/11/2012 |
2.61
|
54,400 | 2.57 | 2.61 | 2.52 | 0 | 0 | 0 |
05/11/2012 |
2.57
|
29,000 | 2.57 | 2.61 | 2.52 | 0 | 0 | 0 |
02/11/2012 |
2.57
|
145,900 | 2.69 | 2.69 | 2.52 | 0 | 0 | 0 |
01/11/2012 |
2.69
|
11,500 | 2.65 | 2.73 | 2.65 | 0 | 0 | 0 |
31/10/2012 |
2.65
|
44,200 | 2.65 | 2.73 | 2.65 | 400 | 0 | 0.0 |
30/10/2012 |
2.65
|
24,600 | 2.69 | 2.78 | 2.65 | 0 | 0 | 0 |
29/10/2012 |
2.69
|
19,800 | 2.78 | 2.78 | 2.69 | 100 | 0 | 0.0 |
26/10/2012 |
2.78
|
34,300 | 2.73 | 2.78 | 2.69 | 0 | 0 | 0 |
25/10/2012 |
2.73
|
39,600 | 2.73 | 2.73 | 2.65 | 0 | 0 | 0 |
24/10/2012 |
2.73
|
29,000 | 2.78 | 2.78 | 2.69 | 0 | 0 | 0 |
23/10/2012 |
2.78
|
38,800 | 2.78 | 2.86 | 2.73 | 0 | 0 | 0 |
22/10/2012 |
2.78
|
57,500 | 2.82 | 2.82 | 2.65 | 200 | 0 | 0.0 |
19/10/2012 |
2.82
|
60,000 | 2.90 | 2.90 | 2.82 | 0 | 0 | 0 |
18/10/2012 |
2.90
|
124,700 | 2.90 | 2.94 | 2.90 | 0 | 0 | 0 |
17/10/2012 |
2.90
|
103,900 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 |
16/10/2012 |
2.99
|
173,300 | 2.82 | 2.99 | 2.86 | 0 | 0 | 0 |
15/10/2012 |
2.82
|
96,400 | 2.86 | 2.90 | 2.78 | 0 | 0 | 0 |
12/10/2012 |
2.86
|
85,900 | 2.94 | 3.03 | 2.82 | 0 | 0 | 0 |
11/10/2012 |
2.94
|
421,400 | 2.78 | 2.94 | 2.86 | 0 | 0 | 0 |
10/10/2012 |
2.78
|
186,500 | 2.73 | 2.82 | 2.65 | 0 | 0 | 0 |
09/10/2012 |
2.73
|
101,000 | 2.73 | 2.82 | 2.69 | 0 | 0 | 0 |
08/10/2012 |
2.73
|
164,700 | 2.65 | 2.73 | 2.65 | 0 | 1,700 | -0.0 |
05/10/2012 |
2.65
|
57,100 | 2.65 | 2.65 | 2.57 | 0 | 0 | 0 |
04/10/2012 |
2.65
|
40,100 | 2.61 | 2.65 | 2.57 | 0 | 0 | 0 |
03/10/2012 |
2.61
|
95,600 | 2.57 | 2.65 | 2.52 | 0 | 0 | 0 |
02/10/2012 |
2.57
|
55,900 | 2.52 | 2.57 | 2.52 | 0 | 0 | 0 |
01/10/2012 |
2.52
|
135,000 | 2.61 | 2.61 | 2.52 | 0 | 0 | 0 |
28/09/2012 |
2.61
|
29,400 | 2.65 | 2.65 | 2.52 | 0 | 0 | 0 |
27/09/2012 |
2.65
|
38,400 | 2.61 | 2.65 | 2.57 | 0 | 0 | 0 |
26/09/2012 |
2.61
|
20,700 | 2.57 | 2.61 | 2.57 | 0 | 0 | 0 |
25/09/2012 |
2.57
|
34,600 | 2.61 | 2.61 | 2.57 | 0 | 0 | 0 |
24/09/2012 |
2.61
|
41,900 | 2.69 | 2.69 | 2.57 | 0 | 0 | 0 |
21/09/2012 |
2.69
|
54,100 | 2.69 | 2.73 | 2.65 | 0 | 0 | 0 |
20/09/2012 |
2.69
|
34,200 | 2.65 | 2.73 | 2.57 | 0 | 0 | 0 |
19/09/2012 |
2.65
|
150,700 | 2.61 | 2.69 | 2.48 | 0 | 6,000 | -0.0 |
18/09/2012 |
2.61
|
151,400 | 2.73 | 2.73 | 2.57 | 0 | 0 | 0 |
17/09/2012 |
2.73
|
38,200 | 2.78 | 2.78 | 2.65 | 0 | 0 | 0 |
14/09/2012 |
2.78
|
116,400 | 2.73 | 2.82 | 2.73 | 0 | 0 | 0 |
13/09/2012 |
2.73
|
103,900 | 2.57 | 2.73 | 2.48 | 0 | 0 | 0 |
12/09/2012 |
2.57
|
44,200 | 2.61 | 2.73 | 2.57 | 2,000 | 0 | 0.0 |
11/09/2012 |
2.61
|
126,400 | 2.69 | 2.69 | 2.57 | 0 | 0 | 0 |