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) |
-0.55 | -5.55% | 28,144,500 | -29,800 | -0.3 |
9.15
10.05
9.36
|
2 tháng
(2024-07-22) |
-0.12 | -1.27% | 42,585,900 | 133,200 | 1.2 |
8.84
10.05
9.36
|
3 tháng
(2024-06-21) |
-0.64 | -6.40% | 77,859,200 | -150,500 | 0.5 |
8.84
10.25
9.36
|
6 tháng
(2024-03-25) |
-1.01 | -9.78% | 223,647,200 | 149,799 | 4.5 |
8.84
10.83
9.36
|
12 tháng
(2023-09-25) |
-2.60 | -21.73% | 609,874,200 | 194,899 | 2.6 |
7.87
12
9.36
|
24 tháng
(2022-09-30) |
-2.72 | -22.54% | 1,645,696,400 | 796,112 | 10.3 |
6.33
12.83
9.36
|
36 tháng
(2021-10-05) |
3.81 | 68.55% | 2,676,168,900 | 437,339 | 3.8 |
5.47
24.05
9.36
|
60 tháng
(2019-10-16) |
4.76 | 103.58% | 3,567,485,890 | -1,033,001 | -0.9 |
2.21
24.05
9.36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
2.13
|
286,200 | 2.13 | 2.16 | 2.10 | 0 | 0 | 0 |
29/01/2013 |
2.13
|
178,340 | 2.16 | 2.16 | 2.10 | 0 | 0 | 0 |
28/01/2013 |
2.16
|
372,560 | 2.16 | 2.22 | 2.16 | 0 | 0 | 0 |
25/01/2013 |
2.16
|
222,510 | 2.13 | 2.16 | 2.13 | 0 | 0 | 0 |
24/01/2013 |
2.13
|
59,880 | 2.07 | 2.16 | 2.07 | 0 | 0 | 0 |
23/01/2013 |
2.07
|
227,590 | 2.07 | 2.16 | 2.07 | 0 | 0 | 0 |
22/01/2013 |
2.07
|
494,180 | 2.19 | 2.19 | 2.04 | 0 | 0 | 0 |
21/01/2013 |
2.19
|
169,340 | 2.22 | 2.22 | 2.13 | 0 | 0 | 0 |
18/01/2013 |
2.22
|
266,440 | 2.25 | 2.25 | 2.19 | 0 | 0 | 0 |
17/01/2013 |
2.25
|
427,620 | 2.34 | 2.40 | 2.25 | 0 | 0 | 0 |
16/01/2013 |
2.34
|
1,076,810 | 2.19 | 2.34 | 2.16 | 0 | 0 | 0 |
15/01/2013 |
2.19
|
183,480 | 2.16 | 2.25 | 2.16 | 0 | 0 | 0 |
14/01/2013 |
2.16
|
406,330 | 2.16 | 2.16 | 2.10 | 0 | 0 | 0 |
11/01/2013 |
2.16
|
926,450 | 2.07 | 2.16 | 2.10 | 0 | 0 | 0 |
10/01/2013 |
2.07
|
133,370 | 2.04 | 2.10 | 2.04 | 0 | 0 | 0 |
09/01/2013 |
2.04
|
475,950 | 2.13 | 2.19 | 2.04 | 0 | 0 | 0 |
08/01/2013 |
2.13
|
291,880 | 2.13 | 2.16 | 2.10 | 0 | 0 | 0 |
07/01/2013 |
2.13
|
382,560 | 2.16 | 2.19 | 2.13 | 0 | 0 | 0 |
04/01/2013 |
2.16
|
116,430 | 2.13 | 2.19 | 2.10 | 0 | 0 | 0 |
03/01/2013 |
2.13
|
276,510 | 2.19 | 2.22 | 2.10 | 0 | 0 | 0 |
02/01/2013 |
2.19
|
436,030 | 2.10 | 2.19 | 2.13 | 0 | 0 | 0 |
28/12/2012 |
2.10
|
277,710 | 2.07 | 2.16 | 2.07 | 0 | 0 | 0 |
27/12/2012 |
2.07
|
279,420 | 2.13 | 2.19 | 2.07 | 0 | 0 | 0 |
26/12/2012 |
2.13
|
106,320 | 2.04 | 2.13 | 2.04 | 0 | 0 | 0 |
25/12/2012 |
2.04
|
178,210 | 2.10 | 2.13 | 2.04 | 0 | 0 | 0 |
24/12/2012 |
2.10
|
144,690 | 2.10 | 2.13 | 2.10 | 0 | 0 | 0 |
21/12/2012 |
2.10
|
78,130 | 2.13 | 2.13 | 2.07 | 0 | 0 | 0 |
20/12/2012 |
2.13
|
228,950 | 2.13 | 2.16 | 2.07 | 0 | 0 | 0 |
19/12/2012 |
2.13
|
266,560 | 2.07 | 2.16 | 2.07 | 0 | 0 | 0 |
18/12/2012 |
2.07
|
250,640 | 2.13 | 2.13 | 2.07 | 0 | 0 | 0 |
17/12/2012 |
2.13
|
140,870 | 2.19 | 2.19 | 2.13 | 0 | 0 | 0 |
14/12/2012 |
2.19
|
94,820 | 2.19 | 2.19 | 2.13 | 0 | 0 | 0 |
13/12/2012 |
2.19
|
919,100 | 2.10 | 2.19 | 2.13 | 0 | 0 | 0 |
12/12/2012 |
2.10
|
252,500 | 2.10 | 2.16 | 2.07 | 0 | 0 | 0 |
11/12/2012 |
2.10
|
140,850 | 2.10 | 2.10 | 2.04 | 0 | 0 | 0 |
10/12/2012 |
2.10
|
223,600 | 2.04 | 2.13 | 2.04 | 0 | 0 | 0 |
07/12/2012 |
2.04
|
96,310 | 2.04 | 2.07 | 2.01 | 0 | 0 | 0 |
06/12/2012 |
2.04
|
62,250 | 2.07 | 2.07 | 2.01 | 0 | 0 | 0 |
05/12/2012 |
2.07
|
174,160 | 2.10 | 2.13 | 2.07 | 0 | 0 | 0 |
04/12/2012 |
2.10
|
54,450 | 2.07 | 2.13 | 2.07 | 0 | 0 | 0 |
03/12/2012 |
2.07
|
44,610 | 2.01 | 2.07 | 2.04 | 0 | 0 | 0 |
30/11/2012 |
2.01
|
87,580 | 2.01 | 2.07 | 2.01 | 0 | 0 | 0 |
29/11/2012 |
2.01
|
45,830 | 2.01 | 2.04 | 2.01 | 0 | 0 | 0 |
28/11/2012 |
2.01
|
76,230 | 2.04 | 2.07 | 2.01 | 0 | 0 | 0 |
27/11/2012 |
2.04
|
36,880 | 2.07 | 2.07 | 2.04 | 0 | 0 | 0 |
26/11/2012 |
2.07
|
55,120 | 2.07 | 2.07 | 2.04 | 0 | 0 | 0 |
23/11/2012 |
2.07
|
81,420 | 2.10 | 2.10 | 2.04 | 0 | 0 | 0 |
22/11/2012 |
2.10
|
97,020 | 2.04 | 2.10 | 2.04 | 0 | 0 | 0 |
21/11/2012 |
2.04
|
33,610 | 2.07 | 2.10 | 2.04 | 0 | 0 | 0 |
20/11/2012 |
2.07
|
120,780 | 2.07 | 2.10 | 2.04 | 0 | 0 | 0 |
19/11/2012 |
2.07
|
37,480 | 2.07 | 2.10 | 2.04 | 0 | 0 | 0 |
16/11/2012 |
2.07
|
139,110 | 2.07 | 2.10 | 2.04 | 0 | 0 | 0 |
15/11/2012 |
2.07
|
117,490 | 2.10 | 2.13 | 2.04 | 0 | 0 | 0 |
14/11/2012 |
2.10
|
130,970 | 2.13 | 2.16 | 2.10 | 0 | 0 | 0 |
13/11/2012 |
2.13
|
113,050 | 2.16 | 2.19 | 2.13 | 0 | 0 | 0 |
12/11/2012 |
2.16
|
181,340 | 2.13 | 2.19 | 2.10 | 0 | 0 | 0 |
09/11/2012 |
2.13
|
89,310 | 2.10 | 2.16 | 2.10 | 0 | 0 | 0 |
08/11/2012 |
2.10
|
59,150 | 2.16 | 2.16 | 2.10 | 0 | 0 | 0 |
07/11/2012 |
2.16
|
281,870 | 2.07 | 2.16 | 2.13 | 0 | 0 | 0 |
06/11/2012 |
2.07
|
269,820 | 1.98 | 2.07 | 2.04 | 0 | 0 | 0 |
05/11/2012 |
1.98
|
38,250 | 1.98 | 2.01 | 1.95 | 0 | 0 | 0 |
02/11/2012 |
1.98
|
240,760 | 2.07 | 2.07 | 1.98 | 0 | 0 | 0 |
01/11/2012 |
2.07
|
71,260 | 2.10 | 2.13 | 2.04 | 0 | 0 | 0 |
31/10/2012 |
2.10
|
69,110 | 2.10 | 2.10 | 2.07 | 0 | 0 | 0 |
30/10/2012 |
2.10
|
47,960 | 2.07 | 2.13 | 2.10 | 0 | 0 | 0 |
29/10/2012 |
2.07
|
91,530 | 2.10 | 2.13 | 2.07 | 0 | 0 | 0 |
26/10/2012 |
2.10
|
126,400 | 2.13 | 2.16 | 2.10 | 0 | 0 | 0 |
25/10/2012 |
2.13
|
90,790 | 2.16 | 2.16 | 2.10 | 0 | 0 | 0 |
24/10/2012 |
2.16
|
27,890 | 2.16 | 2.16 | 2.10 | 0 | 0 | 0 |
23/10/2012 |
2.16
|
204,830 | 2.07 | 2.16 | 2.13 | 0 | 0 | 0 |
22/10/2012 |
2.07
|
98,000 | 2.16 | 2.16 | 2.07 | 0 | 0 | 0 |
19/10/2012 |
2.16
|
177,520 | 2.16 | 2.16 | 2.07 | 0 | 0 | 0 |
18/10/2012 |
2.16
|
105,490 | 2.19 | 2.22 | 2.13 | 0 | 0 | 0 |
17/10/2012 |
2.19
|
51,800 | 2.22 | 2.28 | 2.16 | 0 | 0 | 0 |
16/10/2012 |
2.22
|
197,150 | 2.13 | 2.22 | 2.13 | 0 | 0 | 0 |
15/10/2012 |
2.13
|
239,730 | 2.22 | 2.22 | 2.13 | 0 | 0 | 0 |
12/10/2012 |
2.22
|
63,130 | 2.22 | 2.25 | 2.19 | 0 | 0 | 0 |
11/10/2012 |
2.22
|
263,540 | 2.25 | 2.34 | 2.22 | 0 | 0 | 0 |
10/10/2012 |
2.25
|
366,860 | 2.16 | 2.25 | 2.13 | 0 | 0 | 0 |
09/10/2012 |
2.16
|
194,240 | 2.16 | 2.22 | 2.13 | 0 | 0 | 0 |
08/10/2012 |
2.16
|
90,250 | 2.13 | 2.22 | 2.13 | 0 | 0 | 0 |
05/10/2012 |
2.13
|
80,980 | 2.13 | 2.16 | 2.10 | 0 | 0 | 0 |
04/10/2012 |
2.13
|
5,880 | 2.16 | 2.16 | 2.13 | 0 | 0 | 0 |
03/10/2012 |
2.16
|
48,930 | 2.10 | 2.19 | 2.13 | 0 | 0 | 0 |
02/10/2012 |
2.10
|
79,160 | 2.07 | 2.13 | 2.07 | 0 | 0 | 0 |
01/10/2012 |
2.07
|
88,090 | 2.16 | 2.16 | 2.07 | 0 | 0 | 0 |
28/09/2012 |
2.16
|
78,690 | 2.13 | 2.16 | 2.10 | 0 | 0 | 0 |
27/09/2012 |
2.13
|
72,580 | 2.16 | 2.19 | 2.10 | 0 | 0 | 0 |
26/09/2012 |
2.16
|
81,680 | 2.10 | 2.16 | 2.10 | 0 | 0 | 0 |
25/09/2012 |
2.10
|
91,960 | 2.16 | 2.19 | 2.10 | 0 | 0 | 0 |
24/09/2012 |
2.16
|
38,780 | 2.19 | 2.19 | 2.13 | 0 | 0 | 0 |
21/09/2012 |
2.19
|
58,230 | 2.16 | 2.22 | 2.16 | 0 | 0 | 0 |
20/09/2012 |
2.16
|
187,300 | 2.22 | 2.25 | 2.13 | 0 | 0 | 0 |
19/09/2012 |
2.22
|
152,520 | 2.22 | 2.28 | 2.13 | 0 | 0 | 0 |
18/09/2012 |
2.22
|
72,420 | 2.31 | 2.31 | 2.22 | 0 | 0 | 0 |
17/09/2012 |
2.31
|
92,040 | 2.34 | 2.40 | 2.28 | 0 | 0 | 0 |
14/09/2012 |
2.34
|
241,870 | 2.25 | 2.34 | 2.28 | 0 | 0 | 0 |
13/09/2012 |
2.25
|
121,200 | 2.16 | 2.25 | 2.13 | 0 | 0 | 0 |
12/09/2012 |
2.16
|
73,240 | 2.10 | 2.19 | 2.10 | 0 | 0 | 0 |
11/09/2012 |
2.10
|
87,130 | 2.10 | 2.16 | 2.04 | 0 | 0 | 0 |