Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.20 | -10% | 17,300 | 0 | 0 |
1.70
2
1.80
|
2 tháng
(2024-07-22) |
-0.80 | -30.77% | 61,800 | 0 | 0 |
1.70
2.60
1.80
|
3 tháng
(2024-06-21) |
-0.50 | -21.74% | 135,700 | 0 | 0 |
1.70
2.60
1.80
|
6 tháng
(2024-03-29) |
0.50 | 38.46% | 193,600 | 0 | 0 |
1.20
2.60
1.80
|
12 tháng
(2023-09-29) |
0.40 | 28.57% | 283,900 | 0 | 0 |
1
2.60
1.80
|
24 tháng
(2022-09-30) |
-1.90 | -51.35% | 523,311 | 1,000 | 0.0 |
1
4
1.80
|
36 tháng
(2021-10-05) |
-2.10 | -53.85% | 1,404,611 | 494 | -0.0 |
1
7.20
1.80
|
60 tháng
(2019-10-16) |
1.20 | 200% | 1,826,325 | 494 | -0.0 |
0.30
7.20
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2012 |
2.80
|
10,810 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
10/02/2012 |
2.80
|
500 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
09/02/2012 |
2.90
|
2,190 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
08/02/2012 |
2.80
|
30,200 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
07/02/2012 |
2.70
|
21,030 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
06/02/2012 |
2.70
|
111,380 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
03/02/2012 |
2.60
|
3,010 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
02/02/2012 |
2.50
|
700 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
01/02/2012 |
2.50
|
2,440 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
31/01/2012 |
2.50
|
690 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
30/01/2012 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
20/01/2012 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
19/01/2012 |
2.40
|
300 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
18/01/2012 |
2.50
|
1,480 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
17/01/2012 |
2.50
|
50 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
16/01/2012 |
2.60
|
10 | 2.50 | 2.60 | 2.60 | 0 | 0 | 0 |
13/01/2012 |
2.50
|
130 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
12/01/2012 |
2.60
|
300 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
11/01/2012 |
2.70
|
50 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
10/01/2012 |
2.60
|
50 | 2.50 | 2.60 | 2.60 | 0 | 0 | 0 |
09/01/2012 |
2.50
|
160 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
06/01/2012 |
2.60
|
200 | 2.50 | 2.60 | 2.60 | 0 | 0 | 0 |
05/01/2012 |
2.50
|
160 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
04/01/2012 |
2.40
|
60 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
03/01/2012 |
2.50
|
220 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
30/12/2011 |
2.40
|
590 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
29/12/2011 |
2.50
|
100 | 2.60 | 2.60 | 2.50 | 0 | 100 | -0.0 |
28/12/2011 |
2.60
|
150 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
27/12/2011 |
2.50
|
40 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
26/12/2011 |
2.40
|
210 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
23/12/2011 |
2.50
|
60 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
22/12/2011 |
2.60
|
310 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
21/12/2011 |
2.70
|
270 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
20/12/2011 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
19/12/2011 |
2.80
|
10 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
16/12/2011 |
2.80
|
30 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
15/12/2011 |
2.70
|
40 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
14/12/2011 |
2.80
|
3,040 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
13/12/2011 |
2.80
|
3,590 | 2.80 | 2.80 | 2.70 | 0 | 810 | -0.0 |
12/12/2011 |
2.80
|
4,080 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
09/12/2011 |
2.80
|
340 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
08/12/2011 |
2.90
|
750 | 3 | 3 | 2.90 | 0 | 290 | -0.0 |
07/12/2011 |
3
|
510 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
06/12/2011 |
3.10
|
1,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
05/12/2011 |
3.20
|
3,040 | 3.30 | 3.30 | 3.20 | 0 | 3,040 | -0.0 |
02/12/2011 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
01/12/2011 |
3.30
|
400 | 3.40 | 3.40 | 3.30 | 0 | 400 | -0.0 |
30/11/2011 |
3.40
|
1,020 | 3.50 | 3.50 | 3.40 | 0 | 1,020 | -0.0 |
29/11/2011 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
28/11/2011 |
3.50
|
1,010 | 3.60 | 3.60 | 3.50 | 0 | 1,010 | -0.0 |
25/11/2011 |
3.60
|
300 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
24/11/2011 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
23/11/2011 |
3.50
|
2,540 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
22/11/2011 |
3.40
|
2,770 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
21/11/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
18/11/2011 |
3.40
|
9,910 | 3.50 | 3.60 | 3.40 | 0 | 8,430 | -0.0 |
17/11/2011 |
3.50
|
5,990 | 3.60 | 3.60 | 3.50 | 0 | 1,870 | -0.0 |
16/11/2011 |
3.60
|
3,540 | 3.70 | 3.80 | 3.60 | 0 | 130 | -0.0 |
15/11/2011 |
3.70
|
3,190 | 3.80 | 3.80 | 3.70 | 0 | 760 | -0.0 |
14/11/2011 |
3.80
|
300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
11/11/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
10/11/2011 |
3.90
|
220 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
09/11/2011 |
3.90
|
10 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
08/11/2011 |
3.80
|
1,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
07/11/2011 |
4
|
660 | 4 | 4 | 4 | 660 | 0 | 0.0 |
04/11/2011 |
4
|
2,210 | 4 | 4 | 3.80 | 0 | 0 | 0 |
03/11/2011 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
02/11/2011 |
4
|
210 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
01/11/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
31/10/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
28/10/2011 |
3.90
|
1,540 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
27/10/2011 |
3.80
|
2,570 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
26/10/2011 |
3.90
|
510 | 4 | 4 | 3.80 | 0 | 0 | 0 |
25/10/2011 |
4
|
10 | 3.90 | 4 | 4 | 0 | 0 | 0 |
24/10/2011 |
3.90
|
5,080 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
21/10/2011 |
3.80
|
1,360 | 4 | 4 | 3.80 | 0 | 0 | 0 |
20/10/2011 |
4
|
140 | 4 | 4 | 3.80 | 0 | 0 | 0 |
19/10/2011 |
4
|
1,070 | 4 | 4 | 3.80 | 0 | 0 | 0 |
18/10/2011 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
17/10/2011 |
4
|
300 | 4 | 4 | 4 | 0 | 0 | 0 |
14/10/2011 |
4
|
1,010 | 4 | 4 | 3.80 | 0 | 0 | 0 |
13/10/2011 |
4
|
360 | 4 | 4 | 3.80 | 0 | 0 | 0 |
12/10/2011 |
4
|
8,020 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
11/10/2011 |
4.10
|
890 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
10/10/2011 |
4.30
|
120 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
07/10/2011 |
4.50
|
10 | 4.30 | 4.50 | 4.50 | 0 | 0 | 0 |
06/10/2011 |
4.30
|
1,150 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 |
05/10/2011 |
4.20
|
1,400 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
04/10/2011 |
4.40
|
3,510 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
03/10/2011 |
4.40
|
1,000 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
30/09/2011 |
4.20
|
2,000 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
29/09/2011 |
4
|
2,420 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
28/09/2011 |
4.10
|
1,400 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
27/09/2011 |
4.10
|
160 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |
26/09/2011 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
23/09/2011 |
4.30
|
1,140 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
22/09/2011 |
4.40
|
600 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
21/09/2011 |
4.50
|
6,990 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
20/09/2011 |
4.70
|
820 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
19/09/2011 |
4.90
|
10 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |