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) |
-0.66 | -14.90% | 2,540,200 | -1,674 | -0.0 |
3.77
4.43
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-24) |
-1 | -20.96% | 6,319,400 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-26) |
-2.35 | -38.40% | 23,829,500 | -743,826 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-10-03) |
-5.63 | -59.89% | 64,301,800 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-06) |
-8.85 | -70.14% | 148,682,400 | -710,528 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-17) |
-7.43 | -66.35% | 321,952,480 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
1.95
|
3,820 | 1.95 | 1.95 | 1.90 | 0 | 0 | 0 |
30/01/2013 |
1.95
|
2,910 | 2.00 | 2.00 | 1.92 | 0 | 0 | 0 |
29/01/2013 |
2.00
|
15,890 | 1.98 | 2.00 | 1.91 | 0 | 100 | -0.0 |
28/01/2013 |
1.98
|
730 | 1.91 | 2.02 | 1.95 | 0 | 0 | 0 |
25/01/2013 |
1.91
|
6,540 | 1.90 | 1.91 | 1.88 | 2,380 | 0 | 0.0 |
24/01/2013 |
1.90
|
21,570 | 1.89 | 1.90 | 1.85 | 0 | 100 | -0.0 |
23/01/2013 |
1.89
|
5,510 | 1.89 | 1.89 | 1.86 | 1,000 | 0 | 0.0 |
22/01/2013 |
1.89
|
16,030 | 1.86 | 1.95 | 1.85 | 0 | 0 | 0 |
21/01/2013 |
1.86
|
7,950 | 1.87 | 1.87 | 1.85 | 0 | 0 | 0 |
18/01/2013 |
1.87
|
3,200 | 1.88 | 1.88 | 1.87 | 0 | 0 | 0 |
17/01/2013 |
1.88
|
12,130 | 1.86 | 1.89 | 1.83 | 0 | 0 | 0 |
16/01/2013 |
1.86
|
17,050 | 1.86 | 1.87 | 1.85 | 0 | 100 | -0.0 |
15/01/2013 |
1.86
|
890 | 1.83 | 1.86 | 1.85 | 0 | 0 | 0 |
14/01/2013 |
1.83
|
1,010 | 1.88 | 1.88 | 1.81 | 0 | 0 | 0 |
11/01/2013 |
1.88
|
15,630 | 1.85 | 1.88 | 1.85 | 0 | 0 | 0 |
10/01/2013 |
1.85
|
8,000 | 1.82 | 1.86 | 1.80 | 0 | 0 | 0 |
09/01/2013 |
1.82
|
46,970 | 1.87 | 1.93 | 1.81 | 3,880 | 0 | 0.1 |
08/01/2013 |
1.87
|
21,910 | 1.83 | 1.87 | 1.78 | 150 | 100 | 0.0 |
07/01/2013 |
1.83
|
30,640 | 1.82 | 1.85 | 1.80 | 400 | 0 | 0.0 |
04/01/2013 |
1.82
|
11,490 | 1.81 | 1.83 | 1.79 | 0 | 200 | -0.0 |
03/01/2013 |
1.81
|
34,480 | 1.77 | 1.83 | 1.78 | 2,020 | 4,000 | -0.0 |
02/01/2013 |
1.77
|
48,500 | 1.69 | 1.77 | 1.73 | 0 | 3,000 | -0.0 |
28/12/2012 |
1.69
|
17,940 | 1.69 | 1.69 | 1.66 | 0 | 0 | 0 |
27/12/2012 |
1.69
|
33,620 | 1.62 | 1.69 | 1.63 | 3,720 | 0 | 0.1 |
26/12/2012 |
1.62
|
19,500 | 1.62 | 1.69 | 1.60 | 1,450 | 0 | 0.0 |
25/12/2012 |
1.62
|
45,920 | 1.67 | 1.67 | 1.59 | 0 | 0 | 0 |
24/12/2012 |
1.67
|
100,010 | 1.67 | 1.67 | 1.60 | 0 | 0 | 0 |
21/12/2012 |
1.67
|
10,770 | 1.68 | 1.68 | 1.67 | 0 | 0 | 0 |
20/12/2012 |
1.68
|
73,830 | 1.70 | 1.70 | 1.67 | 0 | 0 | 0 |
19/12/2012 |
1.70
|
85,610 | 1.68 | 1.70 | 1.68 | 0 | 100 | -0.0 |
18/12/2012 |
1.68
|
16,900 | 1.70 | 1.70 | 1.68 | 0 | 0 | 0 |
17/12/2012 |
1.70
|
4,390 | 1.67 | 1.70 | 1.68 | 0 | 200 | -0.0 |
14/12/2012 |
1.67
|
17,540 | 1.63 | 1.71 | 1.66 | 3,000 | 100 | 0.0 |
13/12/2012 |
1.63
|
4,820 | 1.71 | 1.71 | 1.63 | 600 | 0 | 0.0 |
12/12/2012 |
1.71
|
2,010 | 1.76 | 1.83 | 1.69 | 0 | 0 | 0 |
11/12/2012 |
1.76
|
500 | 1.68 | 1.76 | 1.76 | 0 | 0 | 0 |
10/12/2012 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 |
07/12/2012 |
1.68
|
100 | 1.68 | 1.68 | 1.68 | 0 | 100 | -0.0 |
06/12/2012 |
1.68
|
770 | 1.70 | 1.70 | 1.68 | 0 | 0 | 0 |
05/12/2012 |
1.70
|
1,160 | 1.69 | 1.73 | 1.70 | 0 | 0 | 0 |
04/12/2012 |
1.69
|
870 | 1.68 | 1.69 | 1.68 | 0 | 0 | 0 |
03/12/2012 |
1.68
|
1,000 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 |
30/11/2012 |
1.68
|
140 | 1.73 | 1.76 | 1.68 | 0 | 0 | 0 |
29/11/2012 |
1.73
|
90 | 1.66 | 1.73 | 1.73 | 0 | 0 | 0 |
28/11/2012 |
1.66
|
3,040 | 1.69 | 1.69 | 1.66 | 700 | 0 | 0.0 |
27/11/2012 |
1.69
|
3,010 | 1.78 | 1.78 | 1.69 | 0 | 0 | 0 |
26/11/2012 |
1.78
|
4,420 | 1.72 | 1.78 | 1.66 | 0 | 0 | 0 |
23/11/2012 |
1.72
|
30 | 1.65 | 1.72 | 1.72 | 0 | 0 | 0 |
22/11/2012 |
1.65
|
2,520 | 1.67 | 1.67 | 1.63 | 0 | 2,490 | -0.0 |
21/11/2012 |
1.67
|
20 | 1.65 | 1.71 | 1.67 | 0 | 10 | -0.0 |
20/11/2012 |
1.65
|
1,180 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 |
19/11/2012 |
1.65
|
4,680 | 1.70 | 1.70 | 1.65 | 0 | 0 | 0 |
16/11/2012 |
1.70
|
760 | 1.79 | 1.88 | 1.70 | 0 | 50 | -0.0 |
15/11/2012 |
1.79
|
10 | 1.88 | 1.88 | 1.79 | 0 | 0 | 0 |
14/11/2012 |
1.88
|
520 | 1.88 | 1.88 | 1.79 | 0 | 100 | -0.0 |
13/11/2012 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 |
12/11/2012 |
1.88
|
700 | 1.88 | 1.88 | 1.88 | 700 | 700 | 0 |
09/11/2012 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 |
08/11/2012 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 |
07/11/2012 |
1.88
|
20 | 1.88 | 1.88 | 1.88 | 0 | 20 | -0.0 |
06/11/2012 |
1.88
|
160 | 1.97 | 1.97 | 1.88 | 0 | 0 | 0 |
05/11/2012 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 |
02/11/2012 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 |
01/11/2012 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 |
31/10/2012 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 |
30/10/2012 |
1.97
|
400 | 2.00 | 2.00 | 1.97 | 0 | 400 | -0.0 |
29/10/2012 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 |
26/10/2012 |
2.00
|
580 | 2.10 | 2.10 | 2.00 | 0 | 0 | 0 |
25/10/2012 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
24/10/2012 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
23/10/2012 |
2.10
|
2,020 | 2.10 | 2.17 | 2.00 | 1,850 | 0 | 0.0 |
22/10/2012 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
19/10/2012 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
18/10/2012 |
2.10
|
100 | 2.02 | 2.10 | 2.10 | 0 | 0 | 0 |
17/10/2012 |
2.02
|
300 | 2.11 | 2.11 | 2.01 | 0 | 0 | 0 |
16/10/2012 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
15/10/2012 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
12/10/2012 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
11/10/2012 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
10/10/2012 |
2.11
|
300 | 2.09 | 2.11 | 2.02 | 0 | 0 | 0 |
09/10/2012 |
2.09
|
10 | 2.02 | 2.09 | 2.09 | 0 | 0 | 0 |
08/10/2012 |
2.02
|
10 | 1.95 | 2.02 | 2.02 | 0 | 0 | 0 |
05/10/2012 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 |
04/10/2012 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 |
03/10/2012 |
1.95
|
30 | 1.91 | 1.98 | 1.82 | 10 | 0 | 0.0 |
02/10/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 |
01/10/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 |
28/09/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 |
27/09/2012 |
1.91
|
60 | 1.88 | 1.91 | 1.91 | 0 | 0 | 0 |
26/09/2012 |
1.88
|
90 | 1.79 | 1.88 | 1.86 | 0 | 0 | 0 |
25/09/2012 |
1.79
|
10 | 1.75 | 1.79 | 1.79 | 0 | 0 | 0 |
24/09/2012 |
1.75
|
340 | 1.67 | 1.75 | 1.75 | 0 | 0 | 0 |
21/09/2012 |
1.67
|
10 | 1.63 | 1.67 | 1.67 | 0 | 0 | 0 |
20/09/2012 |
1.63
|
60 | 1.69 | 1.69 | 1.63 | 0 | 0 | 0 |
19/09/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
18/09/2012 |
1.69
|
11,460 | 1.77 | 1.78 | 1.69 | 4,000 | 1,480 | 0.0 |
17/09/2012 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
14/09/2012 |
1.77
|
20 | 1.69 | 1.77 | 1.72 | 0 | 0 | 0 |
13/09/2012 |
1.69
|
70 | 1.78 | 1.83 | 1.69 | 0 | 0 | 0 |
12/09/2012 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 |