Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.10 | 5.88% | 5,861,200 | -4,000 | -0.0 |
1.60
1.80
1.80
|
2 tháng
(2024-09-09) |
0.20 | 12.50% | 23,981,300 | -196,283 | -0.3 |
1.50
1.80
1.80
|
3 tháng
(2024-08-12) |
-0.10 | -5.26% | 35,343,900 | -1,036,583 | -2.1 |
1.50
1.90
1.80
|
6 tháng
(2024-05-13) |
-0.60 | -25% | 87,467,500 | -36,079 | -0.1 |
1.50
2.40
1.80
|
12 tháng
(2023-11-14) |
-0.90 | -33.33% | 228,994,800 | -160,825 | -0.3 |
1.50
3.10
1.80
|
24 tháng
(2022-11-21) |
0.20 | 12.50% | 783,337,188 | 274,017 | 0.8 |
1.50
3.90
1.80
|
36 tháng
(2021-11-24) |
-4.90 | -73.13% | 1,872,788,512 | 426,287 | 2.3 |
1.20
14.10
1.80
|
60 tháng
(2019-12-05) |
1.20 | 200% | 2,653,427,240 | 309,737 | 1.8 |
0.50
14.10
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/03/2013 |
2.61
|
350,260 | 2.74 | 2.74 | 2.61 | 0 | 0 | 0 |
27/03/2013 |
2.74
|
289,520 | 2.94 | 2.94 | 2.74 | 13,000 | 0 | 0.1 |
26/03/2013 |
2.94
|
33,010 | 3.00 | 3.00 | 2.87 | 0 | 0 | 0 |
25/03/2013 |
3.00
|
98,170 | 3.07 | 3.07 | 2.87 | 0 | 0 | 0 |
22/03/2013 |
3.07
|
217,000 | 3.27 | 3.27 | 3.07 | 0 | 0 | 0 |
21/03/2013 |
3.27
|
332,260 | 3.20 | 3.33 | 3.20 | 0 | 0 | 0 |
20/03/2013 |
3.20
|
235,790 | 3.07 | 3.27 | 3.00 | 0 | 0 | 0 |
19/03/2013 |
3.07
|
411,230 | 3.27 | 3.27 | 3.07 | 0 | 0 | 0 |
18/03/2013 |
3.27
|
899,460 | 3.46 | 3.66 | 3.27 | 0 | 0 | 0 |
15/03/2013 |
3.46
|
197,440 | 3.27 | 3.46 | 3.46 | 0 | 0 | 0 |
14/03/2013 |
3.27
|
216,830 | 3.07 | 3.27 | 3.20 | 0 | 0 | 0 |
13/03/2013 |
3.07
|
745,300 | 2.87 | 3.07 | 3.00 | 0 | 0 | 0 |
12/03/2013 |
2.87
|
347,310 | 2.74 | 2.87 | 2.81 | 0 | 0 | 0 |
11/03/2013 |
2.74
|
317,160 | 2.61 | 2.74 | 2.68 | 0 | 0 | 0 |
08/03/2013 |
2.61
|
353,710 | 2.48 | 2.61 | 2.42 | 0 | 0 | 0 |
07/03/2013 |
2.48
|
100,200 | 2.61 | 2.61 | 2.48 | 0 | 0 | 0 |
06/03/2013 |
2.61
|
77,110 | 2.55 | 2.68 | 2.48 | 0 | 0 | 0 |
05/03/2013 |
2.55
|
770,720 | 2.42 | 2.55 | 2.48 | 80 | 2,250 | -0.0 |
04/03/2013 |
2.42
|
681,180 | 2.48 | 2.61 | 2.42 | 50 | 4,460 | -0.0 |
01/03/2013 |
2.48
|
1,179,960 | 2.48 | 2.61 | 2.48 | 0 | 0 | 0 |
28/02/2013 |
2.48
|
398,870 | 2.35 | 2.48 | 2.42 | 2,050 | 0 | 0.0 |
27/02/2013 |
2.35
|
349,120 | 2.22 | 2.35 | 2.29 | 4,640 | 0 | 0.0 |
26/02/2013 |
2.22
|
735,770 | 2.35 | 2.48 | 2.22 | 0 | 0 | 0 |
25/02/2013 |
2.35
|
766,930 | 2.22 | 2.35 | 2.22 | 0 | 2,500 | -0.0 |
22/02/2013 |
2.22
|
425,970 | 2.35 | 2.42 | 2.22 | 20 | 5,400 | -0.0 |
21/02/2013 |
2.35
|
1,628,020 | 2.48 | 2.48 | 2.35 | 0 | 0 | 0 |
20/02/2013 |
2.48
|
1,333,920 | 2.35 | 2.48 | 2.35 | 0 | 0 | 0 |
19/02/2013 |
2.35
|
311,600 | 2.42 | 2.42 | 2.29 | 0 | 0 | 0 |
18/02/2013 |
2.42
|
297,750 | 2.42 | 2.48 | 2.42 | 2,780 | 0 | 0.0 |
08/02/2013 |
2.42
|
487,930 | 2.35 | 2.42 | 2.29 | 3,120 | 0 | 0.0 |
07/02/2013 |
2.35
|
241,040 | 2.42 | 2.42 | 2.29 | 0 | 0 | 0 |
06/02/2013 |
2.42
|
805,780 | 2.29 | 2.42 | 2.35 | 0 | 2,000 | -0.0 |
05/02/2013 |
2.29
|
481,000 | 2.16 | 2.29 | 2.29 | 0 | 0 | 0 |
04/02/2013 |
2.16
|
587,510 | 2.03 | 2.16 | 2.03 | 0 | 0 | 0 |
01/02/2013 |
2.03
|
114,540 | 2.09 | 2.09 | 2.03 | 0 | 0 | 0 |
31/01/2013 |
2.09
|
194,700 | 2.09 | 2.16 | 2.03 | 0 | 3,090 | -0.0 |
30/01/2013 |
2.09
|
594,470 | 2.03 | 2.16 | 1.96 | 0 | 0 | 0 |
29/01/2013 |
2.03
|
176,350 | 2.03 | 2.03 | 1.96 | 0 | 0 | 0 |
28/01/2013 |
2.03
|
296,110 | 2.03 | 2.09 | 1.96 | 1,510 | 0 | 0.0 |
25/01/2013 |
2.03
|
429,770 | 2.16 | 2.16 | 2.03 | 2,040 | 0 | 0.0 |
24/01/2013 |
2.16
|
295,860 | 2.09 | 2.16 | 1.96 | 2,540 | 0 | 0.0 |
23/01/2013 |
2.09
|
147,630 | 2.09 | 2.16 | 1.96 | 0 | 0 | 0 |
22/01/2013 |
2.09
|
360,180 | 2.22 | 2.22 | 2.09 | 0 | 0 | 0 |
21/01/2013 |
2.22
|
248,990 | 2.22 | 2.22 | 2.09 | 1,000 | 0 | 0.0 |
18/01/2013 |
2.22
|
317,160 | 2.35 | 2.35 | 2.22 | 0 | 0 | 0 |
17/01/2013 |
2.35
|
544,180 | 2.42 | 2.42 | 2.29 | 0 | 0 | 0 |
16/01/2013 |
2.42
|
1,259,950 | 2.29 | 2.42 | 2.42 | 0 | 0 | 0 |
15/01/2013 |
2.29
|
813,610 | 2.16 | 2.29 | 2.09 | 0 | 0 | 0 |
14/01/2013 |
2.16
|
87,950 | 2.16 | 2.16 | 2.09 | 0 | 0 | 0 |
11/01/2013 |
2.16
|
201,960 | 2.16 | 2.22 | 2.16 | 0 | 0 | 0 |
10/01/2013 |
2.16
|
496,170 | 2.16 | 2.16 | 2.09 | 0 | 0 | 0 |
09/01/2013 |
2.16
|
558,800 | 2.22 | 2.22 | 2.16 | 0 | 0 | 0 |
08/01/2013 |
2.22
|
860,560 | 2.29 | 2.29 | 2.22 | 0 | 38,000 | -0.1 |
07/01/2013 |
2.29
|
529,060 | 2.35 | 2.42 | 2.29 | 0 | 0 | 0 |
04/01/2013 |
2.35
|
328,760 | 2.35 | 2.35 | 2.29 | 0 | 0 | 0 |
03/01/2013 |
2.35
|
1,199,390 | 2.29 | 2.35 | 2.29 | 38,000 | 0 | 0.1 |
02/01/2013 |
2.29
|
899,900 | 2.22 | 2.29 | 2.16 | 0 | 0 | 0 |
28/12/2012 |
2.22
|
471,150 | 2.22 | 2.22 | 2.16 | 0 | 0 | 0 |
27/12/2012 |
2.22
|
913,470 | 2.29 | 2.29 | 2.22 | 0 | 0 | 0 |
26/12/2012 |
2.29
|
795,680 | 2.22 | 2.29 | 2.16 | 0 | 0 | 0 |
25/12/2012 |
2.22
|
523,250 | 2.29 | 2.35 | 2.22 | 0 | 0 | 0 |
24/12/2012 |
2.29
|
333,830 | 2.22 | 2.29 | 2.29 | 0 | 0 | 0 |
21/12/2012 |
2.22
|
1,449,580 | 2.29 | 2.29 | 2.22 | 0 | 0 | 0 |
20/12/2012 |
2.29
|
155,500 | 2.35 | 2.35 | 2.29 | 0 | 0 | 0 |
19/12/2012 |
2.35
|
284,200 | 2.29 | 2.35 | 2.29 | 0 | 0 | 0 |
18/12/2012 |
2.29
|
946,520 | 2.29 | 2.35 | 2.22 | 0 | 0 | 0 |
17/12/2012 |
2.29
|
907,060 | 2.22 | 2.29 | 2.29 | 0 | 0 | 0 |
14/12/2012 |
2.22
|
8,300 | 2.16 | 2.22 | 2.22 | 0 | 0 | 0 |
13/12/2012 |
2.16
|
339,030 | 2.09 | 2.16 | 2.16 | 0 | 0 | 0 |
12/12/2012 |
2.09
|
1,003,090 | 2.03 | 2.09 | 1.96 | 0 | 0 | 0 |
11/12/2012 |
2.03
|
397,450 | 2.03 | 2.09 | 2.03 | 0 | 20,000 | -0.1 |
10/12/2012 |
2.03
|
428,370 | 1.96 | 2.03 | 1.96 | 0 | 0 | 0 |
07/12/2012 |
1.96
|
1,086,270 | 1.89 | 1.96 | 1.89 | 0 | 0 | 0 |
06/12/2012 |
1.89
|
547,800 | 1.83 | 1.89 | 1.89 | 0 | 0 | 0 |
05/12/2012 |
1.83
|
173,720 | 1.76 | 1.83 | 1.83 | 0 | 0 | 0 |
04/12/2012 |
1.76
|
242,270 | 1.70 | 1.76 | 1.76 | 0 | 0 | 0 |
03/12/2012 |
1.70
|
67,000 | 1.76 | 1.76 | 1.70 | 0 | 0 | 0 |
30/11/2012 |
1.76
|
15,500 | 1.83 | 1.83 | 1.76 | 0 | 0 | 0 |
29/11/2012 |
1.83
|
46,230 | 1.83 | 1.83 | 1.76 | 0 | 0 | 0 |
28/11/2012 |
1.83
|
145,010 | 1.76 | 1.83 | 1.70 | 0 | 0 | 0 |
27/11/2012 |
1.76
|
215,290 | 1.83 | 1.83 | 1.76 | 0 | 0 | 0 |
26/11/2012 |
1.83
|
83,400 | 1.89 | 1.89 | 1.83 | 0 | 0 | 0 |
23/11/2012 |
1.89
|
102,370 | 1.83 | 1.89 | 1.83 | 0 | 0 | 0 |
22/11/2012 |
1.83
|
29,570 | 1.83 | 1.83 | 1.76 | 0 | 0 | 0 |
21/11/2012 |
1.83
|
276,880 | 1.76 | 1.83 | 1.83 | 0 | 0 | 0 |
20/11/2012 |
1.76
|
173,670 | 1.70 | 1.76 | 1.70 | 0 | 0 | 0 |
19/11/2012 |
1.70
|
81,020 | 1.63 | 1.70 | 1.70 | 0 | 0 | 0 |
16/11/2012 |
1.63
|
16,130 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
15/11/2012 |
1.63
|
50,660 | 1.70 | 1.70 | 1.63 | 0 | 0 | 0 |
14/11/2012 |
1.70
|
21,250 | 1.76 | 1.76 | 1.70 | 0 | 0 | 0 |
13/11/2012 |
1.76
|
139,540 | 1.70 | 1.76 | 1.70 | 0 | 0 | 0 |
12/11/2012 |
1.70
|
74,280 | 1.70 | 1.76 | 1.70 | 0 | 0 | 0 |
09/11/2012 |
1.70
|
94,710 | 1.63 | 1.70 | 1.70 | 0 | 0 | 0 |
08/11/2012 |
1.63
|
48,830 | 1.63 | 1.70 | 1.63 | 0 | 0 | 0 |
07/11/2012 |
1.63
|
48,000 | 1.57 | 1.63 | 1.63 | 0 | 0 | 0 |
06/11/2012 |
1.57
|
133,820 | 1.63 | 1.63 | 1.57 | 0 | 0 | 0 |
05/11/2012 |
1.63
|
90,010 | 1.70 | 1.70 | 1.63 | 0 | 0 | 0 |
02/11/2012 |
1.70
|
161,480 | 1.76 | 1.76 | 1.70 | 0 | 0 | 0 |
01/11/2012 |
1.76
|
65,820 | 1.83 | 1.89 | 1.76 | 0 | 0 | 0 |
31/10/2012 |
1.83
|
98,100 | 1.83 | 1.83 | 1.76 | 0 | 0 | 0 |