Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.10 | -9.57% | 832,018 | -178,900 | -1.8 |
10
11.50
10.40
|
2 tháng
(2024-09-23) |
-1.80 | -14.75% | 1,395,802 | -238,400 | -2.5 |
10
12.30
10.40
|
3 tháng
(2024-08-26) |
-2.20 | -17.46% | 1,631,441 | -236,400 | -2.5 |
10
12.60
10.40
|
6 tháng
(2024-05-27) |
-2.80 | -21.21% | 5,143,053 | -332,831 | -3.5 |
10
13.20
10.40
|
12 tháng
(2023-11-28) |
-1.40 | -11.83% | 14,497,636 | -370,231 | -4.1 |
10
14.14
10.40
|
24 tháng
(2022-12-05) |
2.78 | 36.40% | 89,457,173 | 117,199 | 4.9 |
7
15.96
10.40
|
36 tháng
(2021-12-08) |
-0.34 | -3.20% | 171,782,472 | 934,979 | 19.6 |
5.50
18.55
10.40
|
60 tháng
(2019-12-19) |
6.05 | 139.17% | 249,672,720 | 1,112,303 | 20.6 |
3.94
18.55
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2013 |
2.56
|
47,700 | 2.54 | 2.56 | 2.54 | 0 | 0 | 0 |
12/04/2013 |
2.54
|
76,200 | 2.56 | 2.56 | 2.54 | 0 | 0 | 0 |
11/04/2013 |
2.56
|
60,200 | 2.56 | 2.56 | 2.54 | 0 | 0 | 0 |
10/04/2013 |
2.56
|
96,300 | 2.56 | 2.59 | 2.43 | 0 | 0 | 0 |
09/04/2013 |
2.56
|
43,100 | 2.54 | 2.63 | 2.40 | 0 | 0 | 0 |
08/04/2013 |
2.54
|
26,800 | 2.52 | 2.54 | 2.50 | 0 | 0 | 0 |
05/04/2013 |
2.52
|
28,300 | 2.54 | 2.54 | 2.50 | 0 | 0 | 0 |
04/04/2013 |
2.54
|
10,900 | 2.54 | 2.54 | 2.40 | 0 | 0 | 0 |
03/04/2013 |
2.54
|
35,600 | 2.50 | 2.54 | 2.50 | 0 | 0 | 0 |
02/04/2013 |
2.50
|
6,800 | 2.59 | 2.59 | 2.50 | 0 | 0 | 0 |
01/04/2013 |
2.59
|
4,100 | 2.47 | 2.61 | 2.47 | 0 | 0 | 0 |
29/03/2013 |
2.47
|
2,400 | 2.50 | 2.50 | 2.47 | 0 | 0 | 0 |
28/03/2013 |
2.50
|
75,300 | 2.50 | 2.52 | 2.50 | 0 | 0 | 0 |
27/03/2013 |
2.50
|
134,500 | 2.54 | 2.54 | 2.50 | 0 | 0 | 0 |
26/03/2013 |
2.54
|
94,500 | 2.63 | 2.63 | 2.50 | 0 | 0 | 0 |
25/03/2013 |
2.63
|
4,100 | 2.63 | 2.68 | 2.59 | 0 | 0 | 0 |
22/03/2013 |
2.63
|
120,400 | 2.54 | 2.75 | 2.54 | 0 | 0 | 0 |
21/03/2013 |
2.54
|
127,400 | 2.31 | 2.54 | 2.52 | 0 | 0 | 0 |
20/03/2013 |
2.31
|
13,200 | 2.27 | 2.31 | 2.27 | 0 | 0 | 0 |
19/03/2013 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
18/03/2013 |
2.27
|
4,200 | 2.20 | 2.34 | 2.22 | 0 | 0 | 0 |
15/03/2013 |
2.20
|
6,300 | 2.22 | 2.29 | 2.20 | 0 | 0 | 0 |
14/03/2013 |
2.22
|
12,000 | 2.20 | 2.22 | 2.18 | 0 | 0 | 0 |
13/03/2013 |
2.20
|
2,100 | 2.20 | 2.20 | 2.18 | 0 | 0 | 0 |
12/03/2013 |
2.20
|
4,500 | 2.22 | 2.27 | 2.18 | 0 | 0 | 0 |
11/03/2013 |
2.22
|
400 | 2.27 | 2.27 | 2.18 | 0 | 0 | 0 |
08/03/2013 |
2.27
|
600 | 2.27 | 2.27 | 2.20 | 0 | 0 | 0 |
07/03/2013 |
2.27
|
100 | 2.24 | 2.27 | 2.27 | 0 | 0 | 0 |
06/03/2013 |
2.24
|
1,300 | 2.18 | 2.24 | 2.15 | 0 | 0 | 0 |
05/03/2013 |
2.18
|
3,500 | 2.18 | 2.18 | 2.15 | 0 | 0 | 0 |
04/03/2013 |
2.18
|
36,100 | 2.29 | 2.29 | 2.08 | 0 | 0 | 0 |
01/03/2013 |
2.29
|
3,000 | 2.36 | 2.36 | 2.29 | 0 | 0 | 0 |
28/02/2013 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 |
27/02/2013 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 |
26/02/2013 |
2.36
|
500 | 2.29 | 2.36 | 2.34 | 0 | 0 | 0 |
25/02/2013 |
2.29
|
200 | 2.27 | 2.29 | 2.08 | 0 | 0 | 0 |
22/02/2013 |
2.27
|
1,700 | 2.24 | 2.27 | 2.27 | 0 | 0 | 0 |
21/02/2013 |
2.24
|
7,000 | 2.40 | 2.40 | 2.24 | 0 | 0 | 0 |
20/02/2013 |
2.40
|
41,000 | 2.40 | 2.43 | 2.27 | 0 | 0 | 0 |
19/02/2013 |
2.40
|
1,100 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
18/02/2013 |
2.40
|
23,200 | 2.29 | 2.40 | 2.29 | 10,100 | 0 | 0.1 |
08/02/2013 |
2.29
|
13,400 | 2.13 | 2.29 | 2.13 | 0 | 0 | 0 |
07/02/2013 |
2.13
|
13,200 | 2.15 | 2.18 | 2.04 | 0 | 0 | 0 |
06/02/2013 |
2.15
|
14,200 | 1.90 | 2.15 | 2.08 | 0 | 0 | 0 |
05/02/2013 |
1.90
|
40,600 | 2.06 | 2.11 | 1.90 | 0 | 0 | 0 |
04/02/2013 |
2.06
|
22,300 | 2.06 | 2.08 | 2.06 | 11,200 | 0 | 0.1 |
01/02/2013 |
2.06
|
36,300 | 2.06 | 2.08 | 2.04 | 0 | 0 | 0 |
31/01/2013 |
2.06
|
7,900 | 2.06 | 2.06 | 2.04 | 0 | 0 | 0 |
30/01/2013 |
2.06
|
27,200 | 2.06 | 2.11 | 2.02 | 0 | 0 | 0 |
29/01/2013 |
2.06
|
10,900 | 2.11 | 2.11 | 2.06 | 0 | 0 | 0 |
28/01/2013 |
2.11
|
6,600 | 2.11 | 2.11 | 2.02 | 0 | 0 | 0 |
25/01/2013 |
2.11
|
7,700 | 2.11 | 2.24 | 2.06 | 0 | 0 | 0 |
24/01/2013 |
2.11
|
26,200 | 2.11 | 2.11 | 2.06 | 0 | 0 | 0 |
23/01/2013 |
2.11
|
19,600 | 2.06 | 2.11 | 2.06 | 0 | 0 | 0 |
22/01/2013 |
2.06
|
7,200 | 2.20 | 2.34 | 2.06 | 0 | 0 | 0 |
21/01/2013 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
18/01/2013 |
2.20
|
28,000 | 2.13 | 2.22 | 2.13 | 0 | 0 | 0 |
17/01/2013 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 |
16/01/2013 |
2.13
|
4,600 | 2.06 | 2.18 | 2.11 | 0 | 0 | 0 |
15/01/2013 |
2.06
|
4,700 | 2.04 | 2.06 | 2.04 | 0 | 0 | 0 |
14/01/2013 |
2.04
|
2,100 | 1.99 | 2.04 | 1.97 | 0 | 0 | 0 |
11/01/2013 |
1.99
|
4,900 | 2.02 | 2.02 | 1.97 | 0 | 0 | 0 |
10/01/2013 |
2.02
|
7,700 | 2.02 | 2.02 | 1.95 | 0 | 0 | 0 |
09/01/2013 |
2.02
|
6,100 | 1.99 | 2.06 | 2.02 | 0 | 0 | 0 |
08/01/2013 |
1.99
|
10,200 | 1.97 | 1.99 | 1.97 | 0 | 0 | 0 |
07/01/2013 |
1.97
|
25,600 | 1.95 | 1.99 | 1.97 | 0 | 0 | 0 |
04/01/2013 |
1.95
|
700 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 |
03/01/2013 |
1.95
|
5,000 | 1.99 | 1.99 | 1.95 | 0 | 0 | 0 |
02/01/2013 |
1.99
|
28,500 | 1.95 | 2.06 | 1.95 | 0 | 0 | 0 |
28/12/2012 |
1.95
|
17,300 | 1.95 | 1.95 | 1.90 | 0 | 0 | 0 |
27/12/2012 |
1.95
|
3,300 | 1.95 | 1.97 | 1.95 | 0 | 0 | 0 |
26/12/2012 |
1.95
|
7,600 | 1.95 | 1.99 | 1.85 | 0 | 0 | 0 |
25/12/2012 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 |
24/12/2012 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 |
21/12/2012 |
1.95
|
100 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 |
20/12/2012 |
1.95
|
300 | 1.99 | 1.99 | 1.88 | 0 | 0 | 0 |
19/12/2012 |
1.99
|
100 | 1.92 | 1.99 | 1.99 | 0 | 0 | 0 |
18/12/2012 |
1.92
|
500 | 1.90 | 1.92 | 1.83 | 0 | 0 | 0 |
17/12/2012 |
1.90
|
5,100 | 1.90 | 1.90 | 1.85 | 0 | 0 | 0 |
14/12/2012 |
1.90
|
20,600 | 1.92 | 1.92 | 1.85 | 0 | 0 | 0 |
13/12/2012 |
1.92
|
4,700 | 1.92 | 1.95 | 1.88 | 0 | 0 | 0 |
12/12/2012 |
1.92
|
100 | 1.90 | 1.92 | 1.92 | 0 | 0 | 0 |
11/12/2012 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
10/12/2012 |
1.90
|
23,000 | 1.83 | 1.90 | 1.81 | 0 | 0 | 0 |
07/12/2012 |
1.83
|
25,500 | 1.83 | 1.85 | 1.81 | 0 | 0 | 0 |
06/12/2012 |
1.83
|
2,000 | 1.88 | 1.88 | 1.83 | 0 | 0 | 0 |
05/12/2012 |
1.88
|
5,000 | 1.90 | 1.90 | 1.79 | 0 | 0 | 0 |
04/12/2012 |
1.90
|
1,900 | 1.81 | 1.90 | 1.76 | 0 | 0 | 0 |
03/12/2012 |
1.81
|
3,600 | 1.81 | 1.81 | 1.79 | 0 | 0 | 0 |
30/11/2012 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |
29/11/2012 |
1.81
|
1,300 | 1.69 | 1.81 | 1.76 | 0 | 0 | 0 |
28/11/2012 |
1.69
|
900 | 1.74 | 1.83 | 1.65 | 0 | 0 | 0 |
27/11/2012 |
1.74
|
300 | 1.81 | 1.81 | 1.74 | 0 | 0 | 0 |
26/11/2012 |
1.81
|
100 | 1.74 | 1.81 | 1.81 | 0 | 0 | 0 |
23/11/2012 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 |
22/11/2012 |
1.74
|
900 | 1.72 | 1.74 | 1.74 | 0 | 0 | 0 |
21/11/2012 |
1.72
|
100 | 1.79 | 1.79 | 1.72 | 0 | 0 | 0 |
20/11/2012 |
1.79
|
2,100 | 1.76 | 1.79 | 1.79 | 0 | 0 | 0 |
19/11/2012 |
1.76
|
2,300 | 1.81 | 1.81 | 1.76 | 0 | 0 | 0 |
16/11/2012 |
1.81
|
300 | 1.79 | 1.81 | 1.81 | 0 | 0 | 0 |