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) |
-0.10 | -0.99% | 97,500 | 900 | 0.0 |
9.10
10.20
10
|
2 tháng
(2024-07-22) |
0.70 | 7.53% | 107,100 | 4,200 | 0.0 |
9.10
10.80
10
|
3 tháng
(2024-06-24) |
0.40 | 4.17% | 122,500 | 4,200 | 0.0 |
9.10
10.80
10
|
6 tháng
(2024-03-25) |
1 | 11.11% | 220,900 | 3,993 | 0.0 |
8.20
11.20
10
|
12 tháng
(2023-09-26) |
3.17 | 46.36% | 489,700 | 13,029 | 0.1 |
6.74
11.20
10
|
24 tháng
(2022-10-03) |
3.31 | 49.51% | 1,359,794 | -119,471 | -0.8 |
5.02
11.20
10
|
36 tháng
(2021-10-06) |
3.88 | 63.30% | 3,489,731 | -77,954 | -0.6 |
5.02
11.20
10
|
60 tháng
(2019-10-17) |
5.94 | 146.19% | 5,266,797 | 7,586 | 0.2 |
3.11
11.20
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
2.66
|
32,700 | 2.75 | 2.75 | 2.66 | 0 | 0 | 0 |
01/02/2013 |
2.75
|
28,000 | 2.69 | 2.75 | 2.66 | 0 | 0 | 0 |
31/01/2013 |
2.69
|
29,800 | 2.75 | 2.78 | 2.69 | 0 | 0 | 0 |
30/01/2013 |
2.75
|
40,400 | 2.75 | 2.80 | 2.72 | 0 | 0 | 0 |
29/01/2013 |
2.75
|
36,700 | 2.80 | 2.80 | 2.69 | 0 | 0 | 0 |
28/01/2013 |
2.80
|
58,300 | 2.78 | 2.86 | 2.72 | 0 | 0 | 0 |
25/01/2013 |
2.78
|
29,300 | 2.72 | 2.80 | 2.69 | 0 | 0 | 0 |
24/01/2013 |
2.72
|
14,100 | 2.63 | 2.72 | 2.63 | 0 | 0 | 0 |
23/01/2013 |
2.63
|
39,500 | 2.60 | 2.66 | 2.60 | 0 | 0 | 0 |
22/01/2013 |
2.60
|
62,200 | 2.72 | 2.75 | 2.57 | 0 | 0 | 0 |
21/01/2013 |
2.72
|
58,800 | 2.83 | 2.83 | 2.72 | 0 | 0 | 0 |
18/01/2013 |
2.83
|
29,200 | 2.89 | 2.89 | 2.80 | 0 | 0 | 0 |
17/01/2013 |
2.89
|
203,300 | 2.72 | 3.01 | 2.75 | 0 | 0 | 0 |
16/01/2013 |
2.72
|
117,700 | 2.66 | 2.80 | 2.69 | 0 | 0 | 0 |
15/01/2013 |
2.66
|
73,100 | 2.66 | 2.72 | 2.57 | 0 | 0 | 0 |
14/01/2013 |
2.66
|
16,100 | 2.63 | 2.66 | 2.48 | 0 | 0 | 0 |
11/01/2013 |
2.63
|
17,900 | 2.63 | 2.66 | 2.57 | 0 | 0 | 0 |
10/01/2013 |
2.63
|
31,400 | 2.48 | 2.63 | 2.48 | 0 | 0 | 0 |
09/01/2013 |
2.48
|
83,100 | 2.66 | 2.69 | 2.45 | 0 | 0 | 0 |
08/01/2013 |
2.66
|
54,600 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
07/01/2013 |
2.66
|
26,500 | 2.66 | 2.72 | 2.63 | 0 | 0 | 0 |
04/01/2013 |
2.66
|
83,100 | 2.60 | 2.78 | 2.57 | 0 | 0 | 0 |
03/01/2013 |
2.60
|
67,300 | 2.75 | 2.75 | 2.60 | 0 | 0 | 0 |
02/01/2013 |
2.75
|
35,100 | 2.69 | 2.78 | 2.72 | 4,000 | 0 | 0.0 |
28/12/2012 |
2.69
|
24,900 | 2.66 | 2.69 | 2.63 | 0 | 0 | 0 |
27/12/2012 |
2.66
|
70,600 | 2.63 | 2.69 | 2.60 | 0 | 0 | 0 |
26/12/2012 |
2.63
|
35,500 | 2.60 | 2.63 | 2.54 | 0 | 0 | 0 |
25/12/2012 |
2.60
|
32,900 | 2.60 | 2.63 | 2.54 | 0 | 0 | 0 |
24/12/2012 |
2.60
|
33,300 | 2.51 | 2.60 | 2.48 | 0 | 0 | 0 |
21/12/2012 |
2.51
|
15,700 | 2.54 | 2.54 | 2.48 | 0 | 0 | 0 |
20/12/2012 |
2.54
|
63,700 | 2.51 | 2.57 | 2.51 | 0 | 0 | 0 |
19/12/2012 |
2.51
|
54,900 | 2.48 | 2.54 | 2.39 | 0 | 0 | 0 |
18/12/2012 |
2.48
|
41,600 | 2.51 | 2.54 | 2.36 | 0 | 0 | 0 |
17/12/2012 |
2.51
|
15,900 | 2.51 | 2.51 | 2.42 | 0 | 0 | 0 |
14/12/2012 |
2.51
|
33,900 | 2.45 | 2.51 | 2.45 | 0 | 0 | 0 |
13/12/2012 |
2.45
|
60,600 | 2.51 | 2.51 | 2.39 | 0 | 0 | 0 |
12/12/2012 |
2.51
|
45,500 | 2.45 | 2.54 | 2.36 | 0 | 0 | 0 |
11/12/2012 |
2.45
|
25,300 | 2.48 | 2.51 | 2.42 | 0 | 0 | 0 |
10/12/2012 |
2.48
|
20,700 | 2.42 | 2.48 | 2.33 | 0 | 0 | 0 |
07/12/2012 |
2.42
|
5,700 | 2.39 | 2.42 | 2.36 | 0 | 0 | 0 |
06/12/2012 |
2.39
|
2,100 | 2.45 | 2.45 | 2.36 | 0 | 0 | 0 |
05/12/2012 |
2.45
|
11,000 | 2.42 | 2.45 | 2.39 | 0 | 0 | 0 |
04/12/2012 |
2.42
|
8,900 | 2.36 | 2.42 | 2.30 | 0 | 0 | 0 |
03/12/2012 |
2.36
|
8,000 | 2.36 | 2.36 | 2.21 | 0 | 0 | 0 |
30/11/2012 |
2.36
|
2,300 | 2.33 | 2.36 | 2.30 | 0 | 0 | 0 |
29/11/2012 |
2.33
|
6,600 | 2.30 | 2.33 | 2.30 | 0 | 0 | 0 |
28/11/2012 |
2.30
|
700 | 2.33 | 2.33 | 2.30 | 0 | 0 | 0 |
27/11/2012 |
2.33
|
2,600 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
26/11/2012 |
2.33
|
16,000 | 2.36 | 2.36 | 2.30 | 0 | 0 | 0 |
23/11/2012 |
2.36
|
5,400 | 2.42 | 2.42 | 2.36 | 0 | 0 | 0 |
22/11/2012 |
2.42
|
12,000 | 2.39 | 2.42 | 2.39 | 0 | 0 | 0 |
21/11/2012 |
2.39
|
2,600 | 2.42 | 2.42 | 2.36 | 0 | 0 | 0 |
20/11/2012 |
2.42
|
11,900 | 2.36 | 2.42 | 2.36 | 0 | 0 | 0 |
19/11/2012 |
2.36
|
6,000 | 2.42 | 2.45 | 2.36 | 0 | 0 | 0 |
16/11/2012 |
2.42
|
6,900 | 2.36 | 2.42 | 2.36 | 0 | 0 | 0 |
15/11/2012 |
2.36
|
10,200 | 2.39 | 2.39 | 2.36 | 0 | 0 | 0 |
14/11/2012 |
2.39
|
10,100 | 2.48 | 2.48 | 2.39 | 0 | 0 | 0 |
13/11/2012 |
2.48
|
5,100 | 2.51 | 2.51 | 2.45 | 0 | 0 | 0 |
12/11/2012 |
2.51
|
31,900 | 2.45 | 2.54 | 2.48 | 0 | 0 | 0 |
09/11/2012 |
2.45
|
3,300 | 2.45 | 2.54 | 2.45 | 0 | 0 | 0 |
08/11/2012 |
2.45
|
9,900 | 2.48 | 2.48 | 2.42 | 0 | 0 | 0 |
07/11/2012 |
2.48
|
27,100 | 2.48 | 2.51 | 2.36 | 0 | 0 | 0 |
06/11/2012 |
2.48
|
25,100 | 2.39 | 2.51 | 2.39 | 0 | 0 | 0 |
05/11/2012 |
2.39
|
33,200 | 2.51 | 2.51 | 2.30 | 0 | 0 | 0 |
02/11/2012 |
2.51
|
52,200 | 2.54 | 2.54 | 2.36 | 0 | 0 | 0 |
01/11/2012 |
2.54
|
12,800 | 2.54 | 2.54 | 2.51 | 0 | 0 | 0 |
31/10/2012 |
2.54
|
16,500 | 2.57 | 2.57 | 2.51 | 0 | 0 | 0 |
30/10/2012 |
2.57
|
6,700 | 2.51 | 2.57 | 2.51 | 0 | 0 | 0 |
29/10/2012 |
2.51
|
3,100 | 2.60 | 2.60 | 2.51 | 0 | 0 | 0 |
26/10/2012 |
2.60
|
1,800 | 2.57 | 2.60 | 2.51 | 0 | 0 | 0 |
25/10/2012 |
2.57
|
7,000 | 2.60 | 2.60 | 2.54 | 0 | 0 | 0 |
24/10/2012 |
2.60
|
5,600 | 2.57 | 2.60 | 2.54 | 0 | 0 | 0 |
23/10/2012 |
2.57
|
3,100 | 2.63 | 2.63 | 2.54 | 0 | 0 | 0 |
22/10/2012 |
2.63
|
9,600 | 2.60 | 2.63 | 2.51 | 0 | 0 | 0 |
19/10/2012 |
2.60
|
22,500 | 2.72 | 2.86 | 2.57 | 0 | 0 | 0 |
18/10/2012 |
2.72
|
12,600 | 2.66 | 2.72 | 2.60 | 0 | 0 | 0 |
17/10/2012 |
2.66
|
20,100 | 2.75 | 2.75 | 2.63 | 0 | 0 | 0 |
16/10/2012 |
2.75
|
42,200 | 2.57 | 2.75 | 2.63 | 0 | 0 | 0 |
15/10/2012 |
2.57
|
27,500 | 2.63 | 2.63 | 2.54 | 0 | 8,000 | -0.1 |
12/10/2012 |
2.63
|
12,600 | 2.66 | 2.66 | 2.60 | 0 | 0 | 0 |
11/10/2012 |
2.66
|
27,500 | 2.69 | 2.75 | 2.63 | 0 | 0 | 0 |
10/10/2012 |
2.69
|
6,200 | 2.69 | 2.69 | 2.66 | 0 | 0 | 0 |
09/10/2012 |
2.69
|
21,000 | 2.66 | 2.69 | 2.66 | 0 | 0 | 0 |
08/10/2012 |
2.66
|
40,100 | 2.57 | 2.66 | 2.60 | 0 | 0 | 0 |
05/10/2012 |
2.57
|
14,700 | 2.54 | 2.63 | 2.54 | 0 | 0 | 0 |
04/10/2012 |
2.54
|
13,800 | 2.57 | 2.57 | 2.48 | 0 | 0 | 0 |
03/10/2012 |
2.57
|
4,500 | 2.51 | 2.60 | 2.54 | 0 | 0 | 0 |
02/10/2012 |
2.51
|
8,400 | 2.57 | 2.57 | 2.51 | 0 | 0 | 0 |
01/10/2012 |
2.57
|
15,900 | 2.63 | 2.63 | 2.51 | 0 | 0 | 0 |
28/09/2012 |
2.63
|
8,400 | 2.63 | 2.63 | 2.57 | 0 | 0 | 0 |
27/09/2012 |
2.63
|
13,300 | 2.63 | 2.63 | 2.57 | 0 | 0 | 0 |
26/09/2012 |
2.63
|
12,500 | 2.63 | 2.66 | 2.60 | 0 | 0 | 0 |
25/09/2012 |
2.63
|
7,400 | 2.63 | 2.66 | 2.57 | 0 | 0 | 0 |
24/09/2012 |
2.63
|
16,700 | 2.66 | 2.66 | 2.54 | 0 | 0 | 0 |
21/09/2012 |
2.66
|
35,200 | 2.63 | 2.66 | 2.63 | 0 | 0 | 0 |
20/09/2012 |
2.63
|
16,700 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
19/09/2012 |
2.66
|
8,800 | 2.57 | 2.66 | 2.57 | 0 | 0 | 0 |
18/09/2012 |
2.57
|
14,500 | 2.66 | 2.66 | 2.54 | 0 | 0 | 0 |
17/09/2012 |
2.66
|
16,500 | 2.75 | 2.75 | 2.66 | 0 | 0 | 0 |
14/09/2012 |
2.75
|
64,000 | 2.66 | 2.80 | 2.66 | 0 | 0 | 0 |