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 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
3 tháng
(2024-06-21) |
0 | 0% | 690,600 | 0 | 0 |
10.80
10.90
10.90
|
6 tháng
(2024-03-25) |
0.10 | 0.93% | 17,010,800 | -50,700 | -0.6 |
10.20
12.86
10.90
|
12 tháng
(2023-09-25) |
2.41 | 28.45% | 23,926,200 | -67,000 | -0.8 |
7.71
12.86
10.90
|
24 tháng
(2022-09-30) |
1.88 | 20.87% | 44,034,378 | -92,463 | -1.3 |
4.31
12.86
10.90
|
36 tháng
(2021-10-05) |
-2.97 | -21.40% | 97,788,063 | -347,742 | -4.1 |
4.31
17.52
10.90
|
60 tháng
(2019-10-16) |
8.06 | 283.84% | 155,744,066 | 36,260 | -1.7 |
2.84
17.52
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
1.97
|
2,200 | 1.99 | 1.99 | 1.82 | 0 | 0 | 0 |
01/02/2013 |
1.99
|
12,800 | 1.96 | 1.99 | 1.94 | 0 | 0 | 0 |
31/01/2013 |
1.96
|
8,600 | 1.97 | 1.97 | 1.82 | 0 | 0 | 0 |
30/01/2013 |
1.97
|
7,400 | 1.99 | 1.99 | 1.87 | 5,000 | 5,400 | -0.0 |
29/01/2013 |
1.99
|
4,000 | 1.82 | 1.99 | 1.82 | 0 | 0 | 0 |
28/01/2013 |
1.82
|
3,500 | 1.86 | 1.86 | 1.78 | 0 | 0 | 0 |
25/01/2013 |
1.86
|
6,000 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 |
24/01/2013 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 |
23/01/2013 |
1.86
|
50,000 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 |
22/01/2013 |
1.86
|
75,400 | 2.06 | 2.06 | 1.86 | 0 | 0 | 0 |
21/01/2013 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 |
18/01/2013 |
2.06
|
500 | 1.99 | 2.06 | 2.06 | 0 | 0 | 0 |
17/01/2013 |
1.99
|
11,800 | 2.11 | 2.11 | 1.99 | 0 | 0 | 0 |
16/01/2013 |
2.11
|
1,300 | 1.99 | 2.12 | 1.99 | 0 | 0 | 0 |
15/01/2013 |
1.99
|
1,300 | 1.96 | 1.99 | 1.99 | 0 | 0 | 0 |
14/01/2013 |
1.96
|
1,200 | 1.96 | 1.96 | 1.86 | 0 | 0 | 0 |
11/01/2013 |
1.96
|
16,300 | 1.96 | 1.96 | 1.92 | 0 | 0 | 0 |
10/01/2013 |
1.96
|
27,000 | 1.96 | 1.97 | 1.96 | 0 | 0 | 0 |
09/01/2013 |
1.96
|
32,100 | 1.96 | 2.04 | 1.96 | 0 | 0 | 0 |
08/01/2013 |
1.96
|
254,200 | 2.01 | 2.01 | 1.94 | 0 | 200 | -0.0 |
07/01/2013 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 |
04/01/2013 |
2.01
|
18,400 | 1.97 | 2.01 | 1.96 | 0 | 0 | 0 |
03/01/2013 |
1.97
|
1,100 | 1.97 | 2.06 | 1.97 | 0 | 0 | 0 |
02/01/2013 |
1.97
|
3,800 | 1.96 | 1.97 | 1.96 | 0 | 0 | 0 |
28/12/2012 |
1.96
|
6,300 | 1.96 | 1.96 | 1.91 | 0 | 0 | 0 |
27/12/2012 |
1.96
|
2,500 | 1.89 | 1.96 | 1.84 | 0 | 0 | 0 |
26/12/2012 |
1.89
|
2,800 | 1.78 | 1.89 | 1.71 | 0 | 0 | 0 |
25/12/2012 |
1.78
|
22,900 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 |
24/12/2012 |
1.78
|
400 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 |
21/12/2012 |
1.78
|
300 | 1.82 | 1.82 | 1.78 | 0 | 0 | 0 |
20/12/2012 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
19/12/2012 |
1.82
|
2,500 | 1.96 | 1.96 | 1.82 | 0 | 0 | 0 |
18/12/2012 |
1.96
|
100 | 1.92 | 1.96 | 1.96 | 0 | 0 | 0 |
17/12/2012 |
1.92
|
307,100 | 1.82 | 1.92 | 1.82 | 0 | 0 | 0 |
14/12/2012 |
1.82
|
320,800 | 1.82 | 1.89 | 1.82 | 0 | 0 | 0 |
13/12/2012 |
1.82
|
39,800 | 1.81 | 1.82 | 1.81 | 0 | 0 | 0 |
12/12/2012 |
1.81
|
2,100 | 1.81 | 1.81 | 1.73 | 0 | 2,000 | -0.0 |
11/12/2012 |
1.81
|
4,800 | 1.76 | 1.81 | 1.73 | 0 | 0 | 0 |
10/12/2012 |
1.76
|
300 | 1.68 | 1.76 | 1.76 | 0 | 0 | 0 |
07/12/2012 |
1.68
|
3,800 | 1.68 | 1.73 | 1.68 | 0 | 0 | 0 |
06/12/2012 |
1.68
|
1,000 | 1.73 | 1.73 | 1.68 | 0 | 0 | 0 |
05/12/2012 |
1.73
|
1,200 | 1.71 | 1.81 | 1.71 | 0 | 0 | 0 |
04/12/2012 |
1.71
|
37,500 | 1.71 | 1.73 | 1.71 | 0 | 36,000 | -0.4 |
03/12/2012 |
1.71
|
8,800 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 |
30/11/2012 |
1.71
|
6,200 | 1.66 | 1.73 | 1.66 | 0 | 0 | 0 |
29/11/2012 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 |
28/11/2012 |
1.66
|
5,200 | 1.64 | 1.66 | 1.64 | 0 | 0 | 0 |
27/11/2012 |
1.64
|
5,600 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
26/11/2012 |
1.64
|
24,000 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
23/11/2012 |
1.64
|
300 | 1.63 | 1.64 | 1.63 | 0 | 0 | 0 |
22/11/2012 |
1.63
|
9,400 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
21/11/2012 |
1.63
|
10,000 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
20/11/2012 |
1.63
|
1,800 | 1.58 | 1.66 | 1.59 | 0 | 0 | 0 |
19/11/2012 |
1.58
|
4,600 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
16/11/2012 |
1.58
|
900 | 1.54 | 1.61 | 1.56 | 0 | 0 | 0 |
15/11/2012 |
1.54
|
100 | 1.58 | 1.58 | 1.54 | 0 | 0 | 0 |
14/11/2012 |
1.58
|
3,600 | 1.63 | 1.63 | 1.58 | 0 | 0 | 0 |
13/11/2012 |
1.63
|
2,500 | 1.63 | 1.63 | 1.53 | 0 | 0 | 0 |
12/11/2012 |
1.63
|
2,000 | 1.61 | 1.63 | 1.61 | 0 | 0 | 0 |
09/11/2012 |
1.61
|
29,100 | 1.61 | 1.63 | 1.61 | 0 | 0 | 0 |
08/11/2012 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
07/11/2012 |
1.61
|
2,100 | 1.59 | 1.61 | 1.59 | 0 | 0 | 0 |
06/11/2012 |
1.59
|
3,500 | 1.58 | 1.59 | 1.58 | 0 | 0 | 0 |
05/11/2012 |
1.58
|
2,500 | 1.54 | 1.61 | 1.58 | 0 | 0 | 0 |
02/11/2012 |
1.54
|
7,600 | 1.61 | 1.61 | 1.53 | 0 | 0 | 0 |
01/11/2012 |
1.61
|
8,500 | 1.61 | 1.64 | 1.61 | 0 | 0 | 0 |
31/10/2012 |
1.61
|
35,500 | 1.64 | 1.64 | 1.61 | 0 | 4,900 | -0.0 |
30/10/2012 |
1.64
|
12,600 | 1.69 | 1.69 | 1.64 | 0 | 1,600 | -0.0 |
29/10/2012 |
1.69
|
3,000 | 1.69 | 1.69 | 1.69 | 0 | 500 | -0.0 |
26/10/2012 |
1.69
|
400 | 1.64 | 1.69 | 1.68 | 0 | 0 | 0 |
25/10/2012 |
1.64
|
90,800 | 1.74 | 1.74 | 1.64 | 0 | 0 | 0 |
24/10/2012 |
1.74
|
47,600 | 1.84 | 1.84 | 1.74 | 17,500 | 0 | 0.2 |
23/10/2012 |
1.84
|
2,200 | 1.82 | 1.84 | 1.76 | 0 | 0 | 0 |
22/10/2012 |
1.82
|
47,100 | 1.94 | 1.94 | 1.82 | 0 | 0 | 0 |
19/10/2012 |
1.94
|
15,400 | 1.89 | 1.96 | 1.86 | 5,000 | 13,800 | -0.1 |
18/10/2012 |
1.89
|
1,700 | 1.99 | 2.01 | 1.89 | 300 | 0 | 0.0 |
17/10/2012 |
1.99
|
100 | 1.94 | 1.99 | 1.99 | 0 | 0 | 0 |
16/10/2012 |
1.94
|
216,100 | 1.94 | 1.97 | 1.94 | 33,000 | 84,000 | -0.6 |
15/10/2012 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 |
12/10/2012 |
1.94
|
500 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 |
11/10/2012 |
1.94
|
7,500 | 1.94 | 1.99 | 1.94 | 0 | 0 | 0 |
10/10/2012 |
1.94
|
2,000 | 1.96 | 1.96 | 1.92 | 0 | 0 | 0 |
09/10/2012 |
1.96
|
11,000 | 1.99 | 1.99 | 1.96 | 8,000 | 0 | 0.1 |
08/10/2012 |
1.99
|
1,100 | 1.96 | 1.99 | 1.92 | 1,000 | 0 | 0.0 |
05/10/2012 |
1.96
|
100 | 1.91 | 1.96 | 1.96 | 0 | 0 | 0 |
04/10/2012 |
1.91
|
8,500 | 2.02 | 2.02 | 1.86 | 6,400 | 0 | 0.1 |
03/10/2012 |
2.02
|
42,200 | 2.01 | 2.06 | 1.97 | 30,000 | 0 | 0.4 |
02/10/2012 |
2.01
|
36,700 | 2.02 | 2.02 | 1.96 | 30,000 | 12,400 | 0.2 |
01/10/2012 |
2.02
|
33,100 | 2.06 | 2.06 | 1.99 | 17,000 | 0 | 0.2 |
28/09/2012 |
2.06
|
8,500 | 1.97 | 2.06 | 2.02 | 0 | 0 | 0 |
27/09/2012 |
1.97
|
3,300 | 1.94 | 1.97 | 1.94 | 0 | 0 | 0 |
26/09/2012 |
1.94
|
1,000 | 1.97 | 1.97 | 1.94 | 0 | 0 | 0 |
25/09/2012 |
1.97
|
600 | 2.04 | 2.04 | 1.97 | 0 | 0 | 0 |
24/09/2012 |
2.04
|
1,700 | 2.11 | 2.12 | 2.04 | 1,400 | 0 | 0.0 |
21/09/2012 |
2.11
|
6,300 | 1.99 | 2.11 | 1.92 | 0 | 0 | 0 |
20/09/2012 |
1.99
|
1,600 | 1.92 | 1.99 | 1.87 | 0 | 0 | 0 |
19/09/2012 |
1.92
|
9,000 | 1.92 | 1.92 | 1.87 | 0 | 0 | 0 |
18/09/2012 |
1.92
|
111,100 | 2.01 | 2.02 | 1.92 | 21,000 | 0 | 0.2 |
17/09/2012 |
2.01
|
9,000 | 2.09 | 2.09 | 2.01 | 5,000 | 0 | 0.1 |
14/09/2012 |
2.09
|
4,800 | 1.99 | 2.09 | 2.04 | 0 | 0 | 0 |