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) |
-1.20 | -7% | 34,497,100 | 789,900 | 12.2 |
15.45
17.15
15.95
|
2 tháng
(2024-07-22) |
-0.70 | -4.20% | 106,897,400 | -323,900 | -9.0 |
15.10
17.90
15.95
|
3 tháng
(2024-06-24) |
-2.55 | -13.78% | 211,322,800 | -1,275,800 | -29.9 |
15.10
21.90
15.95
|
6 tháng
(2024-03-25) |
4.20 | 35.74% | 400,256,100 | 1,302,340 | 3.8 |
9.90
21.90
15.95
|
12 tháng
(2023-09-26) |
3.75 | 30.74% | 637,077,800 | 1,313,740 | 4.3 |
8.40
21.90
15.95
|
24 tháng
(2022-10-03) |
3.05 | 23.64% | 1,006,277,800 | 1,071,850 | 2.8 |
6.18
21.90
15.95
|
36 tháng
(2021-10-06) |
-4.75 | -22.95% | 1,520,731,800 | 1,299,350 | 8.3 |
6.18
25.30
15.95
|
60 tháng
(2019-10-17) |
14.25 | 838.24% | 2,131,373,350 | -80,900 | -7.1 |
1.24
25.30
15.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
2.80
|
52,470 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
30/01/2013 |
2.80
|
254,550 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
29/01/2013 |
2.80
|
125,390 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
28/01/2013 |
2.90
|
509,710 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
25/01/2013 |
2.90
|
341,510 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
24/01/2013 |
2.80
|
253,150 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
23/01/2013 |
2.70
|
128,560 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
22/01/2013 |
2.90
|
597,450 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
21/01/2013 |
2.80
|
28,720 | 3 | 3 | 2.80 | 0 | 0 | 0 |
18/01/2013 |
2.90
|
209,380 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
17/01/2013 |
2.80
|
178,920 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
16/01/2013 |
2.70
|
109,180 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
15/01/2013 |
2.60
|
194,980 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
14/01/2013 |
2.50
|
167,080 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
11/01/2013 |
2.40
|
80,140 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
10/01/2013 |
2.40
|
89,850 | 2.30 | 2.40 | 2.30 | 0 | 10,000 | -0.0 |
09/01/2013 |
2.40
|
108,910 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
08/01/2013 |
2.50
|
88,010 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
07/01/2013 |
2.50
|
160,490 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
04/01/2013 |
2.50
|
133,820 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
03/01/2013 |
2.50
|
165,430 | 2.50 | 2.50 | 2.40 | 10,000 | 0 | 0.0 |
02/01/2013 |
2.40
|
306,140 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
28/12/2012 |
2.30
|
81,450 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
27/12/2012 |
2.30
|
65,100 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
26/12/2012 |
2.30
|
64,600 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
25/12/2012 |
2.20
|
233,270 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
24/12/2012 |
2.20
|
124,860 | 2.20 | 2.40 | 2.20 | 0 | 0 | 0 |
21/12/2012 |
2.30
|
5,530 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
20/12/2012 |
2.40
|
1,770 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
19/12/2012 |
2.30
|
37,160 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
18/12/2012 |
2.20
|
24,940 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
17/12/2012 |
2.30
|
67,030 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
14/12/2012 |
2.40
|
8,420 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
13/12/2012 |
2.40
|
52,380 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
12/12/2012 |
2.30
|
49,540 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
11/12/2012 |
2.30
|
112,670 | 2.40 | 2.40 | 2.30 | 20,000 | 0 | 0.0 |
10/12/2012 |
2.40
|
24,130 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
07/12/2012 |
2.30
|
25,320 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
06/12/2012 |
2.30
|
25,200 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
05/12/2012 |
2.30
|
22,320 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
04/12/2012 |
2.20
|
13,880 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
03/12/2012 |
2.30
|
7,780 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
30/11/2012 |
2.20
|
5,110 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
29/11/2012 |
2.30
|
710 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
28/11/2012 |
2.20
|
27,720 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
27/11/2012 |
2.30
|
21,550 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
26/11/2012 |
2.30
|
23,290 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
23/11/2012 |
2.40
|
3,760 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
22/11/2012 |
2.40
|
68,000 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
21/11/2012 |
2.30
|
37,210 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
20/11/2012 |
2.20
|
68,910 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
19/11/2012 |
2.30
|
28,820 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
16/11/2012 |
2.40
|
63,680 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
15/11/2012 |
2.40
|
148,030 | 2.40 | 2.40 | 2.40 | 0 | 1,880 | -0.0 |
14/11/2012 |
2.30
|
47,350 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
13/11/2012 |
2.20
|
32,250 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
12/11/2012 |
2.10
|
100,290 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
09/11/2012 |
2.10
|
9,690 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
08/11/2012 |
2.20
|
25,200 | 2.10 | 2.30 | 2.10 | 0 | 0 | 0 |
07/11/2012 |
2.20
|
73,140 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
06/11/2012 |
2.30
|
24,760 | 2.30 | 2.30 | 2.20 | 0 | 2,300 | -0.0 |
05/11/2012 |
2.30
|
13,350 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
02/11/2012 |
2.40
|
16,480 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
01/11/2012 |
2.50
|
10,830 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
31/10/2012 |
2.40
|
10,700 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
30/10/2012 |
2.40
|
47,290 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
29/10/2012 |
2.30
|
26,330 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
26/10/2012 |
2.40
|
32,610 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
25/10/2012 |
2.50
|
30,270 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
24/10/2012 |
2.60
|
18,850 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
23/10/2012 |
2.50
|
35,560 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
22/10/2012 |
2.40
|
14,060 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
19/10/2012 |
2.50
|
17,050 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
18/10/2012 |
2.60
|
11,110 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
17/10/2012 |
2.50
|
57,230 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
16/10/2012 |
2.60
|
4,020 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
15/10/2012 |
2.50
|
80,470 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
12/10/2012 |
2.60
|
23,970 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
11/10/2012 |
2.60
|
39,620 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
10/10/2012 |
2.50
|
29,750 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
09/10/2012 |
2.60
|
106,520 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
08/10/2012 |
2.60
|
2,310 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
05/10/2012 |
2.60
|
70,470 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
04/10/2012 |
2.60
|
113,640 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
03/10/2012 |
2.60
|
35,670 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
02/10/2012 |
2.50
|
37,920 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
01/10/2012 |
2.50
|
71,030 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
28/09/2012 |
2.60
|
139,450 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
27/09/2012 |
2.50
|
80,200 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
26/09/2012 |
2.40
|
41,690 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
25/09/2012 |
2.40
|
36,250 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
24/09/2012 |
2.50
|
67,980 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
21/09/2012 |
2.40
|
56,250 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
20/09/2012 |
2.50
|
51,200 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
19/09/2012 |
2.60
|
71,130 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
18/09/2012 |
2.60
|
6,780 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
17/09/2012 |
2.70
|
104,120 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
14/09/2012 |
2.70
|
12,180 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
13/09/2012 |
2.60
|
125,310 | 2.60 | 2.60 | 2.50 | 0 | 75,080 | -0.2 |
12/09/2012 |
2.60
|
163,730 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |