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) |
0.10 | 1.41% | 104,000 | 0 | 0 |
7
7.20
7.20
|
2 tháng
(2024-07-22) |
-0.10 | -1.37% | 375,100 | 0 | 0 |
6.90
7.50
7.20
|
3 tháng
(2024-06-24) |
-1.30 | -15.29% | 773,600 | 0 | 0 |
6.90
8.50
7.20
|
6 tháng
(2024-03-25) |
-0.10 | -1.37% | 2,453,802 | 0 | 0 |
6.90
8.50
7.20
|
12 tháng
(2023-09-26) |
0.69 | 10.66% | 4,351,022 | 0 | 0 |
6.07
8.50
7.20
|
24 tháng
(2022-10-03) |
0.26 | 3.75% | 12,985,426 | -9,528 | -0.1 |
5.64
9.63
7.20
|
36 tháng
(2021-10-06) |
-2.46 | -25.45% | 27,006,824 | -11,260 | -0.1 |
5.64
15.93
7.20
|
60 tháng
(2019-10-17) |
0.30 | 4.36% | 34,732,724 | -9,810 | -0.1 |
4.72
15.93
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/10/2012 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
09/10/2012 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
08/10/2012 |
2.41
|
2,400 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
05/10/2012 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
04/10/2012 |
2.41
|
200 | 2.57 | 2.57 | 2.41 | 0 | 0 | 0 |
03/10/2012 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
02/10/2012 |
2.57
|
100 | 2.45 | 2.57 | 2.57 | 0 | 0 | 0 |
01/10/2012 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
28/09/2012 |
2.45
|
200 | 2.53 | 2.53 | 2.45 | 0 | 0 | 0 |
27/09/2012 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
26/09/2012 |
2.53
|
100 | 2.41 | 2.53 | 2.53 | 0 | 0 | 0 |
25/09/2012 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
24/09/2012 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
21/09/2012 |
2.41
|
200 | 2.29 | 2.41 | 2.41 | 0 | 0 | 0 |
20/09/2012 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
19/09/2012 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
18/09/2012 |
2.29
|
500 | 2.45 | 2.45 | 2.29 | 0 | 0 | 0 |
17/09/2012 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
14/09/2012 |
2.45
|
2,100 | 2.37 | 2.45 | 2.41 | 0 | 0 | 0 |
13/09/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 |
12/09/2012 |
2.37
|
1,000 | 2.45 | 2.53 | 2.37 | 0 | 0 | 0 |
11/09/2012 |
2.45
|
30,100 | 2.53 | 2.53 | 2.37 | 0 | 0 | 0 |
10/09/2012 |
2.53
|
2,000 | 2.45 | 2.53 | 2.33 | 0 | 0 | 0 |
07/09/2012 |
2.45
|
500 | 2.41 | 2.45 | 2.41 | 0 | 0 | 0 |
06/09/2012 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
05/09/2012 |
2.41
|
2,100 | 2.45 | 2.53 | 2.37 | 0 | 0 | 0 |
04/09/2012 |
2.45
|
2,100 | 2.41 | 2.45 | 2.25 | 0 | 0 | 0 |
31/08/2012 |
2.41
|
7,400 | 2.37 | 2.41 | 2.37 | 0 | 0 | 0 |
30/08/2012 |
2.37
|
900 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 |
29/08/2012 |
2.37
|
7,900 | 2.25 | 2.37 | 2.25 | 0 | 0 | 0 |
28/08/2012 |
2.25
|
3,700 | 2.21 | 2.25 | 2.21 | 0 | 0 | 0 |
27/08/2012 |
2.21
|
8,400 | 2.37 | 2.37 | 2.21 | 0 | 0 | 0 |
24/08/2012 |
2.37
|
12,400 | 2.33 | 2.49 | 2.33 | 0 | 0 | 0 |
23/08/2012 |
2.33
|
20,800 | 2.45 | 2.45 | 2.33 | 0 | 3,400 | -0.0 |
22/08/2012 |
2.45
|
17,300 | 2.61 | 2.77 | 2.45 | 0 | 0 | 0 |
21/08/2012 |
2.61
|
21,400 | 2.73 | 2.73 | 2.61 | 0 | 0 | 0 |
20/08/2012 |
2.73
|
16,400 | 2.73 | 2.81 | 2.73 | 0 | 0 | 0 |
17/08/2012 |
2.73
|
10,200 | 2.90 | 2.90 | 2.69 | 0 | 0 | 0 |
16/08/2012 |
2.90
|
13,000 | 2.90 | 2.90 | 2.69 | 0 | 0 | 0 |
15/08/2012 |
2.90
|
6,100 | 2.98 | 2.98 | 2.81 | 0 | 0 | 0 |
14/08/2012 |
2.98
|
100 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
13/08/2012 |
2.98
|
1,100 | 2.86 | 2.98 | 2.86 | 0 | 0 | 0 |
10/08/2012 |
2.86
|
2,400 | 2.86 | 2.86 | 2.81 | 0 | 0 | 0 |
09/08/2012 |
2.86
|
4,600 | 2.86 | 2.86 | 2.81 | 0 | 0 | 0 |
08/08/2012 |
2.86
|
15,000 | 2.86 | 2.86 | 2.81 | 0 | 0 | 0 |
07/08/2012 |
2.86
|
2,400 | 2.86 | 2.86 | 2.73 | 0 | 0 | 0 |
06/08/2012 |
2.86
|
2,700 | 2.81 | 2.86 | 2.81 | 0 | 0 | 0 |
03/08/2012 |
2.81
|
5,500 | 2.69 | 2.81 | 2.69 | 0 | 0 | 0 |
02/08/2012 |
2.69
|
14,400 | 2.69 | 2.69 | 2.53 | 0 | 0 | 0 |
01/08/2012 |
2.69
|
1,200 | 2.81 | 2.81 | 2.65 | 0 | 0 | 0 |
31/07/2012 |
2.81
|
100 | 2.77 | 2.81 | 2.81 | 0 | 0 | 0 |
30/07/2012 |
2.77
|
100 | 2.69 | 2.77 | 2.77 | 0 | 0 | 0 |
27/07/2012 |
2.69
|
2,400 | 2.73 | 2.73 | 2.65 | 0 | 0 | 0 |
26/07/2012 |
2.73
|
500 | 2.65 | 2.77 | 2.65 | 0 | 0 | 0 |
25/07/2012 |
2.65
|
2,700 | 2.77 | 2.77 | 2.61 | 0 | 0 | 0 |
24/07/2012 |
2.77
|
100 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
23/07/2012 |
2.77
|
2,400 | 2.90 | 2.90 | 2.69 | 0 | 0 | 0 |
20/07/2012 |
2.90
|
800 | 2.94 | 2.98 | 2.90 | 0 | 0 | 0 |
19/07/2012 |
2.94
|
1,100 | 2.81 | 2.94 | 2.90 | 0 | 0 | 0 |
18/07/2012 |
2.81
|
0 | 2.86 | 2.81 | 2.81 | 0 | 0 | 0 |
17/07/2012 |
2.86
|
2,500 | 2.81 | 2.86 | 2.77 | 0 | 0 | 0 |
16/07/2012 |
2.81
|
200 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
13/07/2012 |
2.81
|
1,400 | 2.73 | 2.81 | 2.73 | 0 | 0 | 0 |
12/07/2012 |
2.73
|
1,000 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
11/07/2012 |
2.73
|
2,300 | 2.65 | 2.73 | 2.73 | 0 | 0 | 0 |
10/07/2012 |
2.65
|
500 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
09/07/2012 |
2.65
|
1,100 | 2.81 | 2.81 | 2.65 | 0 | 600 | -0.0 |
06/07/2012 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
05/07/2012 |
2.81
|
2,600 | 2.81 | 2.81 | 2.73 | 0 | 0 | 0 |
04/07/2012 |
2.81
|
3,400 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
03/07/2012 |
2.81
|
2,500 | 2.86 | 2.86 | 2.69 | 0 | 0 | 0 |
02/07/2012 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
29/06/2012 |
2.86
|
1,500 | 2.86 | 2.86 | 2.77 | 0 | 0 | 0 |
28/06/2012 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
27/06/2012 |
2.86
|
2,800 | 2.90 | 2.90 | 2.86 | 0 | 0 | 0 |
26/06/2012 |
2.90
|
8,200 | 2.86 | 2.90 | 2.86 | 0 | 0 | 0 |
25/06/2012 |
2.86
|
5,600 | 3.06 | 3.06 | 2.86 | 0 | 0 | 0 |
22/06/2012 |
3.06
|
2,300 | 3.10 | 3.10 | 3.06 | 0 | 0 | 0 |
21/06/2012 |
3.10
|
200 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
20/06/2012 |
3.10
|
1,800 | 3.02 | 3.10 | 3.02 | 0 | 0 | 0 |
19/06/2012 |
3.02
|
38,600 | 3.22 | 3.22 | 3.02 | 0 | 0 | 0 |
18/06/2012 |
3.22
|
1,800 | 3.18 | 3.22 | 3.06 | 0 | 0 | 0 |
15/06/2012 |
3.18
|
5,100 | 3.14 | 3.18 | 3.02 | 0 | 0 | 0 |
14/06/2012 |
3.14
|
700 | 3.18 | 3.22 | 3.14 | 0 | 0 | 0 |
13/06/2012 |
3.18
|
12,300 | 3.10 | 3.18 | 3.06 | 0 | 0 | 0 |
12/06/2012 |
3.10
|
5,800 | 3.18 | 3.18 | 3.02 | 0 | 0 | 0 |
11/06/2012 |
3.18
|
7,000 | 3.10 | 3.22 | 3.10 | 0 | 0 | 0 |
08/06/2012 |
3.10
|
6,500 | 3.26 | 3.26 | 3.10 | 0 | 0 | 0 |
07/06/2012 |
3.26
|
13,400 | 3.06 | 3.26 | 3.10 | 0 | 0 | 0 |
06/06/2012 |
3.06
|
7,400 | 3.02 | 3.06 | 2.90 | 0 | 0 | 0 |
05/06/2012 |
3.02
|
12,300 | 2.98 | 3.02 | 2.86 | 0 | 0 | 0 |
04/06/2012 |
2.98
|
41,000 | 3.18 | 3.18 | 2.98 | 0 | 0 | 0 |
01/06/2012 |
3.18
|
400 | 3.10 | 3.18 | 3.14 | 0 | 0 | 0 |
31/05/2012 |
3.10
|
14,100 | 3.14 | 3.18 | 3.10 | 0 | 0 | 0 |
30/05/2012 |
3.14
|
2,000 | 3.14 | 3.18 | 3.14 | 0 | 0 | 0 |
29/05/2012 |
3.14
|
4,100 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 |
28/05/2012 |
3.22
|
7,700 | 3.34 | 3.42 | 3.22 | 0 | 0 | 0 |
25/05/2012 |
3.34
|
8,500 | 3.14 | 3.34 | 3.18 | 0 | 0 | 0 |
24/05/2012 |
3.14
|
22,200 | 3.34 | 3.34 | 3.14 | 2,000 | 0 | 0.0 |
23/05/2012 |
3.34
|
62,300 | 3.54 | 3.54 | 3.34 | 6,000 | 0 | 0.1 |