Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.30 | -2.80% | 45,700 | 0 | 0 |
10.40
11.60
10.40
|
2 tháng
(2024-09-09) |
-0.60 | -5.45% | 87,900 | 0 | 0 |
10.40
11.90
10.40
|
3 tháng
(2024-08-12) |
-0.70 | -6.31% | 112,100 | 0 | 0 |
10.40
11.90
10.40
|
6 tháng
(2024-05-13) |
-0.30 | -2.80% | 305,300 | -760,890 | -7.8 |
10.40
14.30
10.40
|
12 tháng
(2023-11-14) |
-1.57 | -13.10% | 539,300 | -766,990 | -7.8 |
9.82
14.30
10.40
|
24 tháng
(2022-11-21) |
3.58 | 52.59% | 913,746 | -781,012 | -8.0 |
6.82
14.30
10.40
|
36 tháng
(2021-11-24) |
1.61 | 18.34% | 1,218,669 | -784,912 | -8.0 |
6.64
14.30
10.40
|
60 tháng
(2019-12-05) |
5.45 | 109.99% | 2,462,017 | -788,801 | -8.1 |
4.50
14.30
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/04/2013 |
2.92
|
29,600 | 2.92 | 2.92 | 2.86 | 0 | 0 | 0 |
29/03/2013 |
2.92
|
38,400 | 2.89 | 2.92 | 2.86 | 6,100 | 0 | 0.1 |
28/03/2013 |
2.89
|
54,000 | 2.92 | 2.92 | 2.89 | 10,000 | 0 | 0.1 |
27/03/2013 |
2.92
|
76,700 | 2.89 | 2.92 | 2.89 | 11,000 | 0 | 0.1 |
26/03/2013 |
2.89
|
141,600 | 2.89 | 2.92 | 2.89 | 0 | 0 | 0 |
25/03/2013 |
2.89
|
76,800 | 2.89 | 2.89 | 2.86 | 10,000 | 0 | 0.1 |
22/03/2013 |
2.89
|
127,900 | 2.92 | 2.92 | 2.82 | 21,000 | 0 | 0.2 |
21/03/2013 |
2.92
|
155,600 | 2.92 | 2.99 | 2.92 | 0 | 0 | 0 |
20/03/2013 |
2.92
|
90,300 | 2.96 | 2.99 | 2.92 | 0 | 0 | 0 |
19/03/2013 |
2.96
|
123,000 | 2.82 | 2.99 | 2.86 | 11,700 | 0 | 0.1 |
18/03/2013 |
2.82
|
114,200 | 2.86 | 2.89 | 2.82 | 20,000 | 0 | 0.2 |
15/03/2013 |
2.86
|
150,900 | 2.86 | 2.96 | 2.82 | 11,400 | 0 | 0.1 |
14/03/2013 |
2.86
|
528,300 | 3.09 | 3.16 | 2.82 | 25,000 | 40,000 | -0.1 |
13/03/2013 |
3.09
|
467,200 | 3.02 | 3.22 | 2.99 | 98,000 | 0 | 0.9 |
12/03/2013 |
3.02
|
437,500 | 2.96 | 3.02 | 2.96 | 262,400 | 0 | 2.3 |
11/03/2013 |
2.96
|
216,000 | 2.82 | 2.99 | 2.82 | 60,600 | 0 | 0.5 |
08/03/2013 |
2.82
|
142,400 | 2.79 | 2.82 | 2.79 | 79,000 | 0 | 0.7 |
07/03/2013 |
2.79
|
156,000 | 2.79 | 2.82 | 2.76 | 187,500 | 0 | 1.6 |
06/03/2013 |
2.79
|
131,900 | 2.72 | 2.79 | 2.72 | 76,700 | 100 | 0.6 |
05/03/2013 |
2.72
|
192,000 | 2.72 | 2.76 | 2.72 | 124,800 | 0 | 1.0 |
04/03/2013 |
2.72
|
124,200 | 2.76 | 2.76 | 2.72 | 0 | 0 | 0 |
01/03/2013 |
2.76
|
37,500 | 2.72 | 2.76 | 2.76 | 0 | 0 | 0 |
28/02/2013 |
2.72
|
7,300 | 2.72 | 2.79 | 2.72 | 0 | 0 | 0 |
27/02/2013 |
2.72
|
81,000 | 2.72 | 2.72 | 2.69 | 3,000 | 0 | 0.0 |
26/02/2013 |
2.72
|
201,800 | 2.79 | 2.79 | 2.69 | 133,900 | 0 | 1.1 |
25/02/2013 |
2.79
|
78,400 | 2.76 | 2.79 | 2.72 | 100 | 0 | 0.0 |
22/02/2013 |
2.76
|
132,700 | 2.72 | 2.76 | 2.69 | 30,600 | 0 | 0.2 |
21/02/2013 |
2.72
|
183,300 | 2.86 | 2.86 | 2.66 | 1,000 | 0 | 0.0 |
20/02/2013 |
2.86
|
123,600 | 2.82 | 2.89 | 2.76 | 1,100 | 0 | 0.0 |
19/02/2013 |
2.82
|
199,800 | 2.76 | 2.86 | 2.72 | 0 | 0 | 0 |
18/02/2013 |
2.76
|
137,200 | 2.72 | 2.76 | 2.72 | 1,000 | 0 | 0.0 |
08/02/2013 |
2.72
|
75,500 | 2.69 | 2.72 | 2.66 | 600 | 0 | 0.0 |
07/02/2013 |
2.69
|
81,600 | 2.66 | 2.69 | 2.66 | 0 | 0 | 0 |
06/02/2013 |
2.66
|
48,000 | 2.69 | 2.69 | 2.66 | 0 | 0 | 0 |
05/02/2013 |
2.69
|
42,900 | 2.66 | 2.69 | 2.62 | 0 | 0 | 0 |
04/02/2013 |
2.66
|
52,400 | 2.69 | 2.69 | 2.62 | 0 | 0 | 0 |
01/02/2013 |
2.69
|
55,000 | 2.69 | 2.69 | 2.66 | 0 | 0 | 0 |
31/01/2013 |
2.69
|
101,100 | 2.69 | 2.72 | 2.62 | 0 | 0 | 0 |
30/01/2013 |
2.69
|
79,500 | 2.72 | 2.72 | 2.66 | 0 | 0 | 0 |
29/01/2013 |
2.72
|
44,900 | 2.72 | 2.72 | 2.66 | 0 | 0 | 0 |
28/01/2013 |
2.72
|
130,700 | 2.72 | 2.72 | 2.69 | 20,000 | 0 | 0.2 |
25/01/2013 |
2.72
|
126,600 | 2.69 | 2.72 | 2.66 | 0 | 0 | 0 |
24/01/2013 |
2.69
|
78,500 | 2.66 | 2.69 | 2.62 | 0 | 0 | 0 |
23/01/2013 |
2.66
|
189,900 | 2.66 | 2.69 | 2.62 | 19,500 | 0 | 0.2 |
22/01/2013 |
2.66
|
394,900 | 2.79 | 2.79 | 2.62 | 10,000 | 0 | 0.1 |
21/01/2013 |
2.79
|
92,200 | 2.76 | 2.79 | 2.72 | 5,000 | 0 | 0.0 |
18/01/2013 |
2.76
|
243,200 | 2.72 | 2.76 | 2.72 | 45,000 | 0 | 0.4 |
17/01/2013 |
2.72
|
226,200 | 2.76 | 2.79 | 2.72 | 0 | 0 | 0 |
16/01/2013 |
2.76
|
273,000 | 2.76 | 2.82 | 2.76 | 0 | 0 | 0 |
15/01/2013 |
2.76
|
265,600 | 2.72 | 2.79 | 2.72 | 600 | 0 | 0.0 |
14/01/2013 |
2.72
|
175,800 | 2.76 | 2.76 | 2.69 | 3,000 | 0 | 0.0 |
11/01/2013 |
2.76
|
285,800 | 2.69 | 2.79 | 2.72 | 0 | 0 | 0 |
10/01/2013 |
2.69
|
169,400 | 2.72 | 2.76 | 2.69 | 9,100 | 5,000 | 0.0 |
09/01/2013 |
2.72
|
243,600 | 2.72 | 2.79 | 2.69 | 9,600 | 0 | 0.1 |
08/01/2013 |
2.72
|
166,400 | 2.72 | 2.76 | 2.69 | 0 | 5,000 | -0.0 |
07/01/2013 |
2.72
|
223,900 | 2.69 | 2.76 | 2.69 | 5,000 | 13,000 | -0.1 |
04/01/2013 |
2.69
|
65,200 | 2.66 | 2.69 | 2.66 | 3,000 | 0 | 0.0 |
03/01/2013 |
2.66
|
167,300 | 2.72 | 2.72 | 2.66 | 3,000 | 2,000 | 0.0 |
02/01/2013 |
2.72
|
246,000 | 2.66 | 2.72 | 2.66 | 5,000 | 10,000 | -0.0 |
28/12/2012 |
2.66
|
113,500 | 2.62 | 2.66 | 2.59 | 0 | 0 | 0 |
27/12/2012 |
2.62
|
345,800 | 2.66 | 2.72 | 2.62 | 0 | 0 | 0 |
26/12/2012 |
2.66
|
98,800 | 2.56 | 2.66 | 2.56 | 3,000 | 0 | 0.0 |
25/12/2012 |
2.56
|
104,300 | 2.59 | 2.59 | 2.56 | 11,000 | 0 | 0.1 |
24/12/2012 |
2.59
|
59,600 | 2.56 | 2.59 | 2.56 | 0 | 0 | 0 |
21/12/2012 |
2.56
|
97,400 | 2.59 | 2.59 | 2.56 | 5,200 | 0 | 0.0 |
20/12/2012 |
2.59
|
126,400 | 2.62 | 2.66 | 2.59 | 0 | 0 | 0 |
19/12/2012 |
2.62
|
107,000 | 2.59 | 2.66 | 2.59 | 0 | 0 | 0 |
18/12/2012 |
2.59
|
97,500 | 2.66 | 2.66 | 2.59 | 0 | 0 | 0 |
17/12/2012 |
2.66
|
30,000 | 2.62 | 2.66 | 2.59 | 0 | 0 | 0 |
14/12/2012 |
2.62
|
174,400 | 2.69 | 2.69 | 2.62 | 0 | 0 | 0 |
13/12/2012 |
2.69
|
130,900 | 2.69 | 2.69 | 2.62 | 200 | 0 | 0.0 |
12/12/2012 |
2.69
|
126,600 | 2.66 | 2.69 | 2.62 | 0 | 0 | 0 |
11/12/2012 |
2.66
|
156,700 | 2.66 | 2.69 | 2.66 | 0 | 0 | 0 |
10/12/2012 |
2.66
|
144,100 | 2.62 | 2.69 | 2.59 | 200 | 0 | 0.0 |
07/12/2012 |
2.62
|
37,200 | 2.62 | 2.62 | 2.59 | 200 | 0 | 0.0 |
06/12/2012 |
2.62
|
132,100 | 2.66 | 2.66 | 2.59 | 0 | 0 | 0 |
05/12/2012 |
2.66
|
82,300 | 2.66 | 2.66 | 2.62 | 500 | 0 | 0.0 |
04/12/2012 |
2.66
|
260,700 | 2.62 | 2.66 | 2.59 | 71,000 | 0 | 0.6 |
03/12/2012 |
2.62
|
113,200 | 2.56 | 2.62 | 2.56 | 85,500 | 0 | 0.7 |
30/11/2012 |
2.56
|
39,500 | 2.56 | 2.59 | 2.53 | 3,000 | 0 | 0.0 |
29/11/2012 |
2.56
|
77,800 | 2.56 | 2.56 | 2.53 | 0 | 0 | 0 |
28/11/2012 |
2.56
|
91,400 | 2.49 | 2.56 | 2.49 | 5,000 | 0 | 0.0 |
27/11/2012 |
2.49
|
69,800 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
26/11/2012 |
2.49
|
64,100 | 2.49 | 2.49 | 2.46 | 3,300 | 0 | 0.0 |
23/11/2012 |
2.49
|
69,800 | 2.49 | 2.49 | 2.46 | 0 | 0 | 0 |
22/11/2012 |
2.49
|
27,200 | 2.46 | 2.49 | 2.46 | 0 | 0 | 0 |
21/11/2012 |
2.46
|
33,000 | 2.49 | 2.53 | 2.46 | 4,000 | 0 | 0.0 |
20/11/2012 |
2.49
|
24,400 | 2.49 | 2.53 | 2.49 | 0 | 0 | 0 |
19/11/2012 |
2.49
|
178,400 | 2.43 | 2.56 | 2.46 | 0 | 0 | 0 |
16/11/2012 |
2.43
|
41,500 | 2.43 | 2.46 | 2.39 | 3,000 | 0 | 0.0 |
15/11/2012 |
2.43
|
61,500 | 2.46 | 2.46 | 2.39 | 0 | 0 | 0 |
14/11/2012 |
2.46
|
71,300 | 2.46 | 2.46 | 2.39 | 5,000 | 0 | 0.0 |
13/11/2012 |
2.46
|
40,100 | 2.46 | 2.46 | 2.39 | 5,000 | 0 | 0.0 |
12/11/2012 |
2.46
|
77,300 | 2.43 | 2.46 | 2.43 | 0 | 0 | 0 |
09/11/2012 |
2.43
|
67,700 | 2.39 | 2.43 | 2.36 | 0 | 0 | 0 |
08/11/2012 |
2.39
|
42,500 | 2.43 | 2.43 | 2.39 | 10,000 | 0 | 0.1 |
07/11/2012 |
2.43
|
54,500 | 2.43 | 2.46 | 2.39 | 0 | 0 | 0 |
06/11/2012 |
2.43
|
52,400 | 2.39 | 2.43 | 2.36 | 2,000 | 0 | 0.0 |
05/11/2012 |
2.39
|
81,200 | 2.36 | 2.39 | 2.36 | 6,000 | 0 | 0.0 |
02/11/2012 |
2.36
|
367,400 | 2.43 | 2.43 | 2.29 | 60,000 | 0 | 0.4 |