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) |
-0.13 | -4.09% | 1,382,400 | 0 | 0 |
2.90
3.23
3.05
|
2 tháng
(2024-07-22) |
-0.63 | -17.12% | 2,599,500 | -1,500 | -0.0 |
2.90
3.68
3.05
|
3 tháng
(2024-06-21) |
-0.86 | -21.99% | 3,597,300 | -1,500 | -0.0 |
2.90
3.91
3.05
|
6 tháng
(2024-03-25) |
-1.03 | -25.25% | 14,569,300 | -1,600 | -0.0 |
2.90
4.35
3.05
|
12 tháng
(2023-09-25) |
-2.97 | -49.34% | 49,888,300 | -16,900 | -0.1 |
2.90
6.02
3.05
|
24 tháng
(2022-09-30) |
-3.47 | -53.22% | 134,136,400 | -27,500 | -1.1 |
2.90
6.52
3.05
|
36 tháng
(2021-10-05) |
-3.93 | -56.30% | 316,930,800 | -14,077 | 1.2 |
2.90
18.90
3.05
|
60 tháng
(2019-10-16) |
-2.15 | -41.35% | 340,039,120 | -200,067 | 0.4 |
2.90
18.90
3.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
3.30
|
340,710 | 3.20 | 3.40 | 3.10 | 0 | 250 | -0.0 |
29/01/2013 |
3.20
|
397,130 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
28/01/2013 |
3.20
|
368,130 | 3.40 | 3.50 | 3.20 | 0 | 1,400 | -0.0 |
25/01/2013 |
3.40
|
382,820 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
24/01/2013 |
3.30
|
329,180 | 3.20 | 3.30 | 3.10 | 0 | 2,500 | -0.0 |
23/01/2013 |
3.20
|
385,940 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
22/01/2013 |
3.30
|
300,620 | 3.50 | 3.50 | 3.30 | 3,000 | 0 | 0.0 |
21/01/2013 |
3.50
|
344,410 | 3.40 | 3.50 | 3.30 | 1,000 | 0 | 0.0 |
18/01/2013 |
3.40
|
885,700 | 3.60 | 3.60 | 3.40 | 1,650 | 0 | 0.0 |
17/01/2013 |
3.60
|
524,900 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
16/01/2013 |
3.60
|
913,150 | 3.40 | 3.60 | 3.50 | 1,470 | 0 | 0.0 |
15/01/2013 |
3.40
|
1,004,960 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
14/01/2013 |
3.20
|
261,380 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
11/01/2013 |
3.10
|
557,020 | 3 | 3.10 | 3 | 0 | 0 | 0 |
10/01/2013 |
3
|
569,610 | 3.10 | 3.10 | 3 | 30 | 0 | 0 |
09/01/2013 |
3.10
|
558,050 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
08/01/2013 |
3.20
|
737,190 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
07/01/2013 |
3.30
|
356,360 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
04/01/2013 |
3.30
|
625,710 | 3.20 | 3.30 | 3.10 | 0 | 2,250 | -0.0 |
03/01/2013 |
3.20
|
1,810,730 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
02/01/2013 |
3.10
|
289,880 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
28/12/2012 |
3
|
194,400 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
27/12/2012 |
3
|
721,020 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
26/12/2012 |
2.90
|
375,450 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
25/12/2012 |
2.80
|
148,250 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
24/12/2012 |
2.80
|
375,280 | 2.80 | 2.90 | 2.70 | 2,250 | 0 | 0.0 |
21/12/2012 |
2.80
|
142,480 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
20/12/2012 |
2.90
|
461,350 | 3 | 3 | 2.90 | 0 | 0 | 0 |
19/12/2012 |
3
|
802,630 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
18/12/2012 |
2.90
|
345,570 | 3 | 3 | 2.90 | 0 | 0 | 0 |
17/12/2012 |
3
|
864,390 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
14/12/2012 |
3
|
484,070 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
13/12/2012 |
3.10
|
1,109,970 | 3 | 3.10 | 3 | 0 | 0 | 0 |
12/12/2012 |
3
|
1,290,890 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
11/12/2012 |
2.90
|
48,020 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
10/12/2012 |
2.80
|
57,360 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
07/12/2012 |
2.70
|
172,230 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
06/12/2012 |
2.60
|
1,020,280 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
05/12/2012 |
2.50
|
430,780 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 |
04/12/2012 |
2.40
|
413,020 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
03/12/2012 |
2.30
|
447,740 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
30/11/2012 |
2.40
|
517,130 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
29/11/2012 |
2.30
|
438,640 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
28/11/2012 |
2.20
|
198,930 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
27/11/2012 |
2.10
|
356,750 | 2 | 2.10 | 2.10 | 0 | 0 | 0 |
26/11/2012 |
2
|
40,080 | 2 | 2.10 | 2 | 0 | 0 | 0 |
23/11/2012 |
2
|
90,070 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
22/11/2012 |
2.10
|
67,120 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
21/11/2012 |
2.10
|
165,070 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
20/11/2012 |
2.10
|
234,680 | 2 | 2.10 | 2.10 | 0 | 0 | 0 |
19/11/2012 |
2
|
133,390 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
16/11/2012 |
2.10
|
172,920 | 2 | 2.10 | 2 | 0 | 0 | 0 |
15/11/2012 |
2
|
142,980 | 2 | 2.10 | 2 | 0 | 0 | 0 |
14/11/2012 |
2
|
334,180 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
13/11/2012 |
2.10
|
250,600 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
12/11/2012 |
2.10
|
331,340 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
09/11/2012 |
2.10
|
126,520 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
08/11/2012 |
2
|
43,420 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
07/11/2012 |
2.10
|
259,150 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
06/11/2012 |
2
|
456,880 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
05/11/2012 |
2.10
|
166,420 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
02/11/2012 |
2.10
|
312,940 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
01/11/2012 |
2.20
|
44,870 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
31/10/2012 |
2.20
|
62,370 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
30/10/2012 |
2.20
|
105,610 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
29/10/2012 |
2.30
|
74,590 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
26/10/2012 |
2.20
|
38,850 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
25/10/2012 |
2.20
|
90,960 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
24/10/2012 |
2.30
|
272,020 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
23/10/2012 |
2.20
|
114,300 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
22/10/2012 |
2.30
|
139,250 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
19/10/2012 |
2.40
|
175,590 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
18/10/2012 |
2.40
|
93,350 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
17/10/2012 |
2.50
|
121,600 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
16/10/2012 |
2.40
|
73,550 | 2.30 | 2.40 | 2.40 | 0 | 0 | 0 |
15/10/2012 |
2.30
|
316,800 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
12/10/2012 |
2.40
|
269,450 | 2.50 | 2.60 | 2.40 | 12,000 | 0 | 0.0 |
11/10/2012 |
2.50
|
397,570 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
10/10/2012 |
2.50
|
222,310 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
09/10/2012 |
2.40
|
184,110 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
08/10/2012 |
2.30
|
176,020 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
05/10/2012 |
2.30
|
69,200 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
04/10/2012 |
2.20
|
210,950 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
03/10/2012 |
2.10
|
56,780 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
02/10/2012 |
2.20
|
288,320 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
01/10/2012 |
2.30
|
117,930 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
28/09/2012 |
2.40
|
107,170 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
27/09/2012 |
2.50
|
232,500 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
26/09/2012 |
2.40
|
284,060 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
25/09/2012 |
2.30
|
186,290 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
24/09/2012 |
2.40
|
199,940 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
21/09/2012 |
2.50
|
232,150 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
20/09/2012 |
2.50
|
105,660 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
19/09/2012 |
2.60
|
504,910 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
18/09/2012 |
2.70
|
301,840 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
17/09/2012 |
2.80
|
199,340 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
14/09/2012 |
2.90
|
717,230 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
13/09/2012 |
2.90
|
54,750 | 3 | 3 | 2.90 | 700 | 0 | 0.0 |
12/09/2012 |
3
|
211,580 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
11/09/2012 |
3.10
|
22,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |