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) |
-0.34 | -6.39% | 237,400 | 0 | 0 |
4.78
5.32
4.98
|
2 tháng
(2024-07-22) |
-0.52 | -9.45% | 586,400 | 23,700 | 0.1 |
4.73
5.60
4.98
|
3 tháng
(2024-06-24) |
-0.54 | -9.78% | 895,000 | -2,500 | -0.0 |
4.73
5.86
4.98
|
6 tháng
(2024-03-25) |
-0.98 | -16.44% | 3,849,100 | -52,500 | -0.3 |
4.73
6.10
4.98
|
12 tháng
(2023-09-26) |
-0.82 | -14.14% | 8,771,100 | 20,300 | 0.2 |
4.73
6.49
4.98
|
24 tháng
(2022-10-03) |
-3.42 | -40.71% | 41,989,800 | 118,060 | 1.4 |
3.84
8.78
4.98
|
36 tháng
(2021-10-06) |
-1.13 | -18.51% | 119,211,600 | 16,908 | 12.2 |
3.84
46.11
4.98
|
60 tháng
(2019-10-17) |
1.65 | 49.40% | 121,056,150 | 24,328 | 12.2 |
2.17
46.11
4.98
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
1.98
|
83,050 | 1.85 | 1.98 | 1.98 | 0 | 0 | 0 |
30/01/2013 |
1.85
|
126,650 | 1.76 | 1.85 | 1.73 | 0 | 0 | 0 |
29/01/2013 |
1.76
|
264,610 | 1.79 | 1.79 | 1.70 | 0 | 2,000 | -0.0 |
28/01/2013 |
1.79
|
275,730 | 1.88 | 1.88 | 1.79 | 0 | 0 | 0 |
25/01/2013 |
1.88
|
250,650 | 1.82 | 1.91 | 1.82 | 0 | 0 | 0 |
24/01/2013 |
1.82
|
217,330 | 1.79 | 1.85 | 1.73 | 7,000 | 0 | 0.0 |
23/01/2013 |
1.79
|
196,670 | 1.85 | 1.91 | 1.73 | 0 | 0 | 0 |
22/01/2013 |
1.85
|
247,180 | 1.91 | 1.94 | 1.79 | 5,000 | 0 | 0.0 |
21/01/2013 |
1.91
|
165,970 | 2.04 | 2.10 | 1.91 | 0 | 0 | 0 |
18/01/2013 |
2.04
|
403,060 | 2.13 | 2.13 | 2.01 | 5,500 | 0 | 0.0 |
17/01/2013 |
2.13
|
368,600 | 2.28 | 2.28 | 2.13 | 0 | 500 | -0.0 |
16/01/2013 |
2.28
|
315,390 | 2.16 | 2.28 | 2.25 | 20,000 | 0 | 0.1 |
15/01/2013 |
2.16
|
488,350 | 2.04 | 2.16 | 2.04 | 0 | 0 | 0 |
14/01/2013 |
2.04
|
328,640 | 2.07 | 2.07 | 1.98 | 0 | 0 | 0 |
11/01/2013 |
2.07
|
289,530 | 2.16 | 2.25 | 2.07 | 0 | 0 | 0 |
10/01/2013 |
2.16
|
176,360 | 2.13 | 2.16 | 2.04 | 0 | 0 | 0 |
09/01/2013 |
2.13
|
469,780 | 2.22 | 2.31 | 2.13 | 0 | 0 | 0 |
08/01/2013 |
2.22
|
326,020 | 2.31 | 2.31 | 2.22 | 0 | 0 | 0 |
07/01/2013 |
2.31
|
261,240 | 2.41 | 2.44 | 2.31 | 0 | 0 | 0 |
04/01/2013 |
2.41
|
434,900 | 2.38 | 2.47 | 2.28 | 0 | 0 | 0 |
03/01/2013 |
2.38
|
700,470 | 2.50 | 2.56 | 2.38 | 0 | 0 | 0 |
02/01/2013 |
2.50
|
528,880 | 2.41 | 2.50 | 2.47 | 0 | 3,000 | -0.0 |
28/12/2012 |
2.41
|
441,470 | 2.31 | 2.41 | 2.35 | 0 | 0 | 0 |
27/12/2012 |
2.31
|
35,340 | 2.22 | 2.31 | 2.31 | 0 | 0 | 0 |
26/12/2012 |
2.22
|
202,490 | 2.13 | 2.22 | 2.04 | 3,000 | 0 | 0.0 |
25/12/2012 |
2.13
|
156,380 | 2.22 | 2.25 | 2.13 | 0 | 0 | 0 |
24/12/2012 |
2.22
|
187,590 | 2.16 | 2.22 | 2.10 | 0 | 0 | 0 |
21/12/2012 |
2.16
|
438,840 | 2.07 | 2.16 | 2.07 | 0 | 0 | 0 |
20/12/2012 |
2.07
|
410,670 | 1.98 | 2.07 | 2.04 | 0 | 0 | 0 |
19/12/2012 |
1.98
|
105,680 | 1.88 | 1.98 | 1.98 | 0 | 0 | 0 |
18/12/2012 |
1.88
|
425,600 | 1.82 | 1.88 | 1.82 | 0 | 6,760 | -0.0 |
17/12/2012 |
1.82
|
546,010 | 1.76 | 1.82 | 1.82 | 0 | 6,000 | -0.0 |
14/12/2012 |
1.76
|
26,040 | 1.70 | 1.76 | 1.76 | 0 | 0 | 0 |
13/12/2012 |
1.70
|
3,540 | 1.64 | 1.70 | 1.70 | 0 | 0 | 0 |
12/12/2012 |
1.64
|
290 | 1.57 | 1.64 | 1.64 | 0 | 0 | 0 |
11/12/2012 |
1.57
|
4,000 | 1.51 | 1.57 | 1.57 | 0 | 0 | 0 |
10/12/2012 |
1.51
|
9,800 | 1.45 | 1.51 | 1.51 | 0 | 0 | 0 |
07/12/2012 |
1.45
|
77,790 | 1.39 | 1.45 | 1.45 | 0 | 0 | 0 |
06/12/2012 |
1.39
|
55,850 | 1.42 | 1.45 | 1.39 | 0 | 0 | 0 |
05/12/2012 |
1.42
|
70,080 | 1.39 | 1.45 | 1.42 | 0 | 0 | 0 |
04/12/2012 |
1.39
|
3,140 | 1.36 | 1.42 | 1.39 | 0 | 0 | 0 |
03/12/2012 |
1.36
|
15,700 | 1.39 | 1.42 | 1.36 | 0 | 0 | 0 |
30/11/2012 |
1.39
|
23,630 | 1.36 | 1.39 | 1.33 | 0 | 0 | 0 |
29/11/2012 |
1.36
|
29,530 | 1.39 | 1.39 | 1.36 | 0 | 0 | 0 |
28/11/2012 |
1.39
|
23,830 | 1.39 | 1.42 | 1.36 | 0 | 0 | 0 |
27/11/2012 |
1.39
|
21,360 | 1.39 | 1.42 | 1.36 | 0 | 3,000 | -0.0 |
26/11/2012 |
1.39
|
30,130 | 1.42 | 1.45 | 1.36 | 0 | 4,180 | -0.0 |
23/11/2012 |
1.42
|
27,610 | 1.36 | 1.42 | 1.39 | 0 | 0 | 0 |
22/11/2012 |
1.36
|
59,370 | 1.36 | 1.39 | 1.36 | 0 | 0 | 0 |
21/11/2012 |
1.36
|
45,050 | 1.39 | 1.42 | 1.36 | 0 | 0 | 0 |
20/11/2012 |
1.39
|
31,300 | 1.33 | 1.39 | 1.36 | 0 | 3,000 | -0.0 |
19/11/2012 |
1.33
|
43,660 | 1.36 | 1.42 | 1.33 | 0 | 0 | 0 |
16/11/2012 |
1.36
|
26,830 | 1.33 | 1.36 | 1.33 | 0 | 0 | 0 |
15/11/2012 |
1.33
|
48,740 | 1.39 | 1.42 | 1.33 | 500 | 2,560 | -0.0 |
14/11/2012 |
1.39
|
50,130 | 1.45 | 1.45 | 1.39 | 0 | 0 | 0 |
13/11/2012 |
1.45
|
27,590 | 1.48 | 1.51 | 1.42 | 0 | 0 | 0 |
12/11/2012 |
1.48
|
9,260 | 1.42 | 1.48 | 1.42 | 0 | 0 | 0 |
09/11/2012 |
1.42
|
37,640 | 1.39 | 1.45 | 1.33 | 0 | 0 | 0 |
08/11/2012 |
1.39
|
80,150 | 1.36 | 1.42 | 1.36 | 10,000 | 0 | 0.0 |
07/11/2012 |
1.36
|
63,000 | 1.30 | 1.36 | 1.30 | 0 | 0 | 0 |
06/11/2012 |
1.30
|
21,950 | 1.30 | 1.36 | 1.27 | 0 | 0 | 0 |
05/11/2012 |
1.30
|
83,550 | 1.36 | 1.36 | 1.30 | 0 | 3,500 | -0.0 |
02/11/2012 |
1.36
|
58,310 | 1.42 | 1.42 | 1.36 | 5,000 | 5,000 | 0.0 |
01/11/2012 |
1.42
|
59,600 | 1.45 | 1.51 | 1.42 | 5,000 | 0 | 0.0 |
31/10/2012 |
1.45
|
29,210 | 1.45 | 1.48 | 1.42 | 0 | 0 | 0 |
30/10/2012 |
1.45
|
45,280 | 1.51 | 1.51 | 1.45 | 7,000 | 0 | 0.0 |
29/10/2012 |
1.51
|
51,800 | 1.45 | 1.51 | 1.42 | 7,000 | 0 | 0.0 |
26/10/2012 |
1.45
|
90,410 | 1.45 | 1.51 | 1.42 | 0 | 0 | 0 |
25/10/2012 |
1.45
|
21,150 | 1.45 | 1.48 | 1.42 | 0 | 0 | 0 |
24/10/2012 |
1.45
|
28,640 | 1.45 | 1.51 | 1.45 | 0 | 0 | 0 |
23/10/2012 |
1.45
|
52,350 | 1.51 | 1.54 | 1.45 | 0 | 4,940 | -0.0 |
22/10/2012 |
1.51
|
120,860 | 1.54 | 1.57 | 1.48 | 0 | 12,220 | -0.1 |
19/10/2012 |
1.54
|
188,920 | 1.60 | 1.64 | 1.54 | 0 | 13,000 | -0.1 |
18/10/2012 |
1.60
|
111,930 | 1.57 | 1.64 | 1.57 | 0 | 0 | 0 |
17/10/2012 |
1.57
|
120,070 | 1.64 | 1.67 | 1.57 | 0 | 0 | 0 |
16/10/2012 |
1.64
|
189,520 | 1.57 | 1.64 | 1.57 | 0 | 0 | 0 |
15/10/2012 |
1.57
|
140,770 | 1.64 | 1.67 | 1.57 | 1,000 | 0 | 0.0 |
12/10/2012 |
1.64
|
307,050 | 1.57 | 1.64 | 1.60 | 0 | 0 | 0 |
11/10/2012 |
1.57
|
90,720 | 1.51 | 1.57 | 1.54 | 0 | 0 | 0 |
10/10/2012 |
1.51
|
313,870 | 1.45 | 1.51 | 1.42 | 0 | 0 | 0 |
09/10/2012 |
1.45
|
79,350 | 1.39 | 1.45 | 1.42 | 0 | 0 | 0 |
08/10/2012 |
1.39
|
19,160 | 1.33 | 1.39 | 1.36 | 0 | 0 | 0 |
05/10/2012 |
1.33
|
92,480 | 1.27 | 1.33 | 1.27 | 0 | 0 | 0 |
04/10/2012 |
1.27
|
37,220 | 1.33 | 1.39 | 1.27 | 0 | 0 | 0 |
03/10/2012 |
1.33
|
40,100 | 1.39 | 1.45 | 1.33 | 0 | 0 | 0 |
02/10/2012 |
1.39
|
80,420 | 1.45 | 1.45 | 1.39 | 0 | 0 | 0 |
01/10/2012 |
1.45
|
126,570 | 1.51 | 1.51 | 1.45 | 0 | 0 | 0 |
28/09/2012 |
1.51
|
63,810 | 1.54 | 1.57 | 1.51 | 0 | 0 | 0 |
27/09/2012 |
1.54
|
52,130 | 1.60 | 1.67 | 1.54 | 0 | 0 | 0 |
26/09/2012 |
1.60
|
77,720 | 1.54 | 1.60 | 1.57 | 2,700 | 0 | 0.0 |
25/09/2012 |
1.54
|
143,740 | 1.48 | 1.54 | 1.45 | 0 | 0 | 0 |
24/09/2012 |
1.48
|
36,620 | 1.54 | 1.54 | 1.48 | 0 | 0 | 0 |
21/09/2012 |
1.54
|
75,370 | 1.54 | 1.60 | 1.48 | 0 | 0 | 0 |
20/09/2012 |
1.54
|
142,610 | 1.60 | 1.60 | 1.54 | 0 | 0 | 0 |
19/09/2012 |
1.60
|
113,720 | 1.64 | 1.64 | 1.57 | 12,000 | 0 | 0.1 |
18/09/2012 |
1.64
|
97,400 | 1.70 | 1.73 | 1.64 | 0 | 0 | 0 |
17/09/2012 |
1.70
|
155,030 | 1.64 | 1.70 | 1.67 | 0 | 0 | 0 |
14/09/2012 |
1.64
|
61,110 | 1.57 | 1.64 | 1.60 | 0 | 0 | 0 |
13/09/2012 |
1.57
|
33,510 | 1.54 | 1.57 | 1.51 | 0 | 0 | 0 |
12/09/2012 |
1.54
|
81,380 | 1.57 | 1.64 | 1.54 | 0 | 0 | 0 |