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) |
0.40 | 3.88% | 3,100 | 100 | 0.0 |
9.90
10.70
10.70
|
2 tháng
(2024-07-22) |
0.30 | 2.88% | 8,000 | -400 | -0.0 |
9.60
10.70
10.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.73% | 21,300 | -4,900 | -0.1 |
9.60
11
10.70
|
6 tháng
(2024-03-25) |
-1.10 | -9.32% | 75,000 | -17,000 | -0.2 |
9.60
11.80
10.70
|
12 tháng
(2023-09-26) |
-0.56 | -4.99% | 149,800 | -22,400 | -0.3 |
9.60
12.60
10.70
|
24 tháng
(2022-10-03) |
0.23 | 2.22% | 478,476 | -8,700 | -0.1 |
9.10
12.87
10.70
|
36 tháng
(2021-10-06) |
-2.05 | -16.10% | 1,090,925 | 67,100 | 1.1 |
9.10
15.02
10.70
|
60 tháng
(2019-10-17) |
2.37 | 28.42% | 2,039,737 | 136,100 | 2.3 |
7.39
15.02
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
2.50
|
800 | 2.55 | 2.55 | 2.42 | 100 | 700 | -0.0 |
01/02/2013 |
2.55
|
1,200 | 2.42 | 2.55 | 2.42 | 200 | 0 | 0.0 |
31/01/2013 |
2.42
|
300 | 2.46 | 2.46 | 2.42 | 0 | 0 | 0 |
30/01/2013 |
2.46
|
10,600 | 2.42 | 2.46 | 2.42 | 200 | 0 | 0.0 |
29/01/2013 |
2.42
|
13,800 | 2.42 | 2.46 | 2.42 | 100 | 0 | 0.0 |
28/01/2013 |
2.42
|
10,000 | 2.38 | 2.42 | 2.38 | 100 | 0 | 0.0 |
25/01/2013 |
2.38
|
500 | 2.50 | 2.50 | 2.26 | 0 | 0 | 0 |
24/01/2013 |
2.50
|
1,300 | 2.75 | 2.75 | 2.50 | 500 | 0 | 0.0 |
23/01/2013 |
2.75
|
1,100 | 2.59 | 2.79 | 2.34 | 900 | 0 | 0.0 |
22/01/2013 |
2.59
|
100 | 2.38 | 2.59 | 2.59 | 100 | 0 | 0.0 |
21/01/2013 |
2.38
|
1,800 | 2.18 | 2.38 | 2.22 | 100 | 0 | 0.0 |
18/01/2013 |
2.18
|
100 | 2.38 | 2.38 | 2.18 | 0 | 0 | 0 |
17/01/2013 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 |
16/01/2013 |
2.38
|
2,300 | 2.34 | 2.38 | 2.22 | 300 | 0 | 0.0 |
15/01/2013 |
2.34
|
100 | 2.26 | 2.34 | 2.34 | 100 | 0 | 0.0 |
14/01/2013 |
2.26
|
600 | 2.18 | 2.26 | 2.22 | 600 | 0 | 0.0 |
11/01/2013 |
2.18
|
3,100 | 2.18 | 2.26 | 2.18 | 100 | 0 | 0.0 |
10/01/2013 |
2.18
|
4,500 | 2.18 | 2.18 | 2.06 | 100 | 0 | 0.0 |
09/01/2013 |
2.18
|
10,400 | 2.18 | 2.18 | 2.02 | 700 | 100 | 0.0 |
08/01/2013 |
2.18
|
2,200 | 2.22 | 2.22 | 2.10 | 2,200 | 0 | 0.0 |
07/01/2013 |
2.22
|
9,500 | 2.14 | 2.22 | 2.14 | 100 | 0 | 0.0 |
04/01/2013 |
2.14
|
2,600 | 2.10 | 2.14 | 2.10 | 0 | 0 | 0 |
03/01/2013 |
2.10
|
3,500 | 2.02 | 2.10 | 2.02 | 200 | 0 | 0.0 |
02/01/2013 |
2.02
|
14,200 | 2.14 | 2.18 | 2.02 | 2,200 | 0 | 0.0 |
28/12/2012 |
2.14
|
100 | 2.10 | 2.14 | 2.14 | 100 | 0 | 0.0 |
27/12/2012 |
2.10
|
5,100 | 2.10 | 2.10 | 1.98 | 100 | 0 | 0.0 |
26/12/2012 |
2.10
|
37,500 | 2.02 | 2.10 | 1.98 | 6,200 | 7,000 | -0.0 |
25/12/2012 |
2.02
|
10,000 | 1.98 | 2.02 | 2.02 | 0 | 0 | 0 |
24/12/2012 |
1.98
|
600 | 1.86 | 1.98 | 1.86 | 300 | 0 | 0.0 |
21/12/2012 |
1.86
|
5,200 | 1.90 | 2.02 | 1.86 | 1,200 | 0 | 0.0 |
20/12/2012 |
1.90
|
14,300 | 2.02 | 2.02 | 1.90 | 300 | 0 | 0.0 |
19/12/2012 |
2.02
|
3,600 | 2.02 | 2.06 | 1.98 | 300 | 1,800 | -0.0 |
18/12/2012 |
2.02
|
3,200 | 2.02 | 2.02 | 1.94 | 500 | 0 | 0.0 |
17/12/2012 |
2.02
|
400 | 1.98 | 2.02 | 1.94 | 300 | 0 | 0.0 |
14/12/2012 |
1.98
|
2,100 | 1.98 | 1.98 | 1.90 | 1,800 | 0 | 0.0 |
13/12/2012 |
1.98
|
4,000 | 2.06 | 2.06 | 1.98 | 0 | 0 | 0 |
12/12/2012 |
2.06
|
8,600 | 2.02 | 2.06 | 1.98 | 0 | 0 | 0 |
11/12/2012 |
2.02
|
4,400 | 1.98 | 2.02 | 1.94 | 2,400 | 0 | 0.0 |
10/12/2012 |
1.98
|
1,800 | 1.94 | 1.98 | 1.86 | 200 | 0 | 0.0 |
07/12/2012 |
1.94
|
1,200 | 1.98 | 1.98 | 1.94 | 0 | 0 | 0 |
06/12/2012 |
1.98
|
2,000 | 2.02 | 2.02 | 1.94 | 1,000 | 0 | 0.0 |
05/12/2012 |
2.02
|
4,300 | 2.02 | 2.02 | 1.94 | 2,500 | 0 | 0.0 |
04/12/2012 |
2.02
|
4,000 | 1.90 | 2.02 | 1.86 | 4,000 | 0 | 0.0 |
03/12/2012 |
1.90
|
500 | 1.90 | 1.90 | 1.86 | 500 | 0 | 0.0 |
30/11/2012 |
1.90
|
6,000 | 1.86 | 1.90 | 1.82 | 6,000 | 0 | 0.0 |
29/11/2012 |
1.86
|
5,800 | 1.86 | 1.86 | 1.70 | 2,000 | 0 | 0.0 |
28/11/2012 |
1.86
|
1,800 | 1.90 | 1.90 | 1.74 | 300 | 100 | 0.0 |
27/11/2012 |
1.90
|
2,300 | 1.94 | 1.94 | 1.78 | 0 | 0 | 0 |
26/11/2012 |
1.94
|
800 | 1.94 | 1.94 | 1.86 | 500 | 0 | 0.0 |
23/11/2012 |
1.94
|
25,800 | 1.90 | 1.94 | 1.78 | 6,300 | 0 | 0.0 |
22/11/2012 |
1.90
|
4,000 | 1.90 | 1.90 | 1.82 | 1,000 | 0 | 0.0 |
21/11/2012 |
1.90
|
5,200 | 1.90 | 1.94 | 1.82 | 4,000 | 0 | 0.0 |
20/11/2012 |
1.90
|
26,200 | 1.86 | 1.90 | 1.82 | 23,700 | 0 | 0.1 |
19/11/2012 |
1.86
|
14,100 | 1.82 | 1.86 | 1.78 | 9,100 | 0 | 0.0 |
16/11/2012 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
15/11/2012 |
1.82
|
5,200 | 1.78 | 1.82 | 1.78 | 0 | 0 | 0 |
14/11/2012 |
1.78
|
5,500 | 1.70 | 1.78 | 1.74 | 5,400 | 0 | 0.0 |
13/11/2012 |
1.70
|
10,300 | 1.78 | 1.82 | 1.70 | 10,000 | 0 | 0.0 |
12/11/2012 |
1.78
|
19,000 | 1.78 | 1.78 | 1.74 | 0 | 0 | 0 |
09/11/2012 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 |
08/11/2012 |
1.78
|
2,100 | 1.78 | 1.78 | 1.74 | 0 | 0 | 0 |
07/11/2012 |
1.78
|
8,000 | 1.82 | 1.82 | 1.74 | 0 | 0 | 0 |
06/11/2012 |
1.82
|
100 | 1.78 | 1.82 | 1.82 | 0 | 0 | 0 |
05/11/2012 |
1.78
|
100 | 1.74 | 1.78 | 1.78 | 0 | 0 | 0 |
02/11/2012 |
1.74
|
10,100 | 1.82 | 1.82 | 1.70 | 0 | 0 | 0 |
01/11/2012 |
1.82
|
7,800 | 1.78 | 1.82 | 1.74 | 0 | 0 | 0 |
31/10/2012 |
1.78
|
700 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 |
30/10/2012 |
1.78
|
13,300 | 1.78 | 1.78 | 1.74 | 0 | 0 | 0 |
29/10/2012 |
1.78
|
9,000 | 1.74 | 1.82 | 1.74 | 0 | 0 | 0 |
26/10/2012 |
1.74
|
11,400 | 1.70 | 1.78 | 1.74 | 0 | 0 | 0 |
25/10/2012 |
1.70
|
2,100 | 1.78 | 1.86 | 1.70 | 0 | 0 | 0 |
24/10/2012 |
1.78
|
8,200 | 1.86 | 1.86 | 1.78 | 0 | 0 | 0 |
23/10/2012 |
1.86
|
1,900 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 |
22/10/2012 |
1.86
|
12,000 | 1.74 | 1.86 | 1.78 | 0 | 1,000 | -0.0 |
19/10/2012 |
1.74
|
13,700 | 1.70 | 1.74 | 1.66 | 0 | 0 | 0 |
18/10/2012 |
1.70
|
13,000 | 1.66 | 1.70 | 1.66 | 100 | 0 | 0.0 |
17/10/2012 |
1.66
|
6,200 | 1.70 | 1.70 | 1.66 | 0 | 0 | 0 |
16/10/2012 |
1.70
|
17,600 | 1.58 | 1.70 | 1.66 | 0 | 0 | 0 |
15/10/2012 |
1.58
|
5,200 | 1.62 | 1.66 | 1.58 | 0 | 0 | 0 |
12/10/2012 |
1.62
|
5,500 | 1.70 | 1.70 | 1.62 | 0 | 0 | 0 |
11/10/2012 |
1.70
|
29,100 | 1.70 | 1.70 | 1.58 | 0 | 0 | 0 |
10/10/2012 |
1.70
|
21,500 | 1.62 | 1.70 | 1.58 | 0 | 0 | 0 |
09/10/2012 |
1.62
|
700 | 1.70 | 1.70 | 1.62 | 0 | 0 | 0 |
08/10/2012 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
05/10/2012 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
04/10/2012 |
1.70
|
100 | 1.66 | 1.70 | 1.70 | 0 | 0 | 0 |
03/10/2012 |
1.66
|
5,100 | 1.66 | 1.66 | 1.62 | 0 | 0 | 0 |
02/10/2012 |
1.66
|
3,000 | 1.62 | 1.66 | 1.62 | 0 | 0 | 0 |
01/10/2012 |
1.62
|
19,200 | 1.58 | 1.62 | 1.62 | 0 | 0 | 0 |
28/09/2012 |
1.58
|
21,200 | 1.62 | 1.66 | 1.58 | 0 | 0 | 0 |
27/09/2012 |
1.62
|
6,600 | 1.62 | 1.66 | 1.62 | 0 | 0 | 0 |
26/09/2012 |
1.62
|
3,000 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
25/09/2012 |
1.62
|
6,000 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
24/09/2012 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
21/09/2012 |
1.62
|
3,800 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
20/09/2012 |
1.62
|
2,300 | 1.62 | 1.62 | 1.58 | 0 | 0 | 0 |
19/09/2012 |
1.62
|
6,100 | 1.54 | 1.62 | 1.54 | 0 | 0 | 0 |
18/09/2012 |
1.54
|
13,800 | 1.58 | 1.62 | 1.54 | 0 | 0 | 0 |
17/09/2012 |
1.58
|
10,100 | 1.66 | 1.66 | 1.58 | 0 | 0 | 0 |
14/09/2012 |
1.66
|
8,700 | 1.58 | 1.66 | 1.58 | 0 | 0 | 0 |