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) |
-0.15 | -1.16% | 172,500 | 2,019 | 0.0 |
12.75
12.95
12.95
|
2 tháng
(2024-07-22) |
-0.35 | -2.66% | 567,400 | -3,156 | -0.0 |
12.60
13.15
12.95
|
3 tháng
(2024-06-21) |
-1.20 | -8.57% | 1,608,600 | 244 | 0.0 |
12.60
14.20
12.95
|
6 tháng
(2024-03-25) |
-2.05 | -13.80% | 4,737,500 | 2,914 | 0.0 |
12.60
15.10
12.95
|
12 tháng
(2023-09-25) |
0.79 | 6.60% | 17,298,800 | -480,486 | -6.7 |
10.95
17.71
12.95
|
24 tháng
(2022-09-30) |
0.43 | 3.48% | 21,715,500 | -473,716 | -2.0 |
9.67
17.71
12.95
|
36 tháng
(2021-10-05) |
0.22 | 1.73% | 28,627,000 | -377,656 | 7.4 |
9.67
17.71
12.95
|
60 tháng
(2019-10-16) |
5.10 | 66.32% | 43,445,970 | -562,906 | 3.9 |
6.77
17.71
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/01/2013 |
2.86
|
356,190 | 2.90 | 2.93 | 2.83 | 0 | 0 | 0 |
28/01/2013 |
2.90
|
587,360 | 2.73 | 2.90 | 2.73 | 14,070 | 5,000 | 0.1 |
25/01/2013 |
2.73
|
309,980 | 2.66 | 2.83 | 2.70 | 0 | 9,000 | -0.1 |
24/01/2013 |
2.66
|
442,590 | 2.53 | 2.70 | 2.57 | 9,000 | 0 | 0.1 |
23/01/2013 |
2.53
|
397,300 | 2.66 | 2.66 | 2.50 | 0 | 0 | 0 |
22/01/2013 |
2.66
|
454,900 | 2.80 | 2.86 | 2.63 | 0 | 0 | 0 |
21/01/2013 |
2.80
|
338,200 | 2.63 | 2.80 | 2.80 | 19,000 | 0 | 0.2 |
18/01/2013 |
2.63
|
636,390 | 2.47 | 2.63 | 2.40 | 0 | 0 | 0 |
17/01/2013 |
2.47
|
357,940 | 2.60 | 2.63 | 2.43 | 0 | 0 | 0 |
16/01/2013 |
2.60
|
557,690 | 2.43 | 2.60 | 2.43 | 0 | 0 | 0 |
15/01/2013 |
2.43
|
411,790 | 2.30 | 2.43 | 2.30 | 0 | 0 | 0 |
14/01/2013 |
2.30
|
365,670 | 2.27 | 2.33 | 2.23 | 0 | 0 | 0 |
11/01/2013 |
2.27
|
247,740 | 2.27 | 2.33 | 2.23 | 0 | 0 | 0 |
10/01/2013 |
2.27
|
211,190 | 2.20 | 2.30 | 2.13 | 0 | 0 | 0 |
09/01/2013 |
2.20
|
489,290 | 2.30 | 2.37 | 2.20 | 0 | 0 | 0 |
08/01/2013 |
2.30
|
348,250 | 2.30 | 2.33 | 2.23 | 0 | 0 | 0 |
07/01/2013 |
2.30
|
291,720 | 2.27 | 2.37 | 2.23 | 0 | 0 | 0 |
04/01/2013 |
2.27
|
522,700 | 2.17 | 2.27 | 2.13 | 0 | 0 | 0 |
03/01/2013 |
2.17
|
727,690 | 2.13 | 2.23 | 2.10 | 0 | 0 | 0 |
02/01/2013 |
2.13
|
45,180 | 2.03 | 2.13 | 2.13 | 0 | 0 | 0 |
28/12/2012 |
2.03
|
323,630 | 1.97 | 2.03 | 2.00 | 0 | 0 | 0 |
27/12/2012 |
1.97
|
326,760 | 2.00 | 2.07 | 1.97 | 0 | 0 | 0 |
26/12/2012 |
2.00
|
81,390 | 1.97 | 2.00 | 1.97 | 0 | 0 | 0 |
25/12/2012 |
1.97
|
124,440 | 2.03 | 2.03 | 1.97 | 0 | 0 | 0 |
24/12/2012 |
2.03
|
60,230 | 2.03 | 2.03 | 2.00 | 0 | 0 | 0 |
21/12/2012 |
2.03
|
129,270 | 1.97 | 2.03 | 1.97 | 0 | 0 | 0 |
20/12/2012 |
1.97
|
181,810 | 2.00 | 2.00 | 1.93 | 0 | 0 | 0 |
19/12/2012 |
2.00
|
158,870 | 2.00 | 2.03 | 1.97 | 0 | 0 | 0 |
18/12/2012 |
2.00
|
146,090 | 2.00 | 2.07 | 2.00 | 0 | 0 | 0 |
17/12/2012 |
2.00
|
41,890 | 2.03 | 2.03 | 2.00 | 0 | 0 | 0 |
14/12/2012 |
2.03
|
353,330 | 1.97 | 2.03 | 1.97 | 0 | 0 | 0 |
13/12/2012 |
1.97
|
163,360 | 2.00 | 2.03 | 1.97 | 0 | 0 | 0 |
12/12/2012 |
2.00
|
267,490 | 2.00 | 2.07 | 1.97 | 0 | 0 | 0 |
11/12/2012 |
2.00
|
84,180 | 2.07 | 2.07 | 2.00 | 0 | 0 | 0 |
10/12/2012 |
2.07
|
107,200 | 2.03 | 2.07 | 2.00 | 0 | 0 | 0 |
07/12/2012 |
2.03
|
45,090 | 2.03 | 2.07 | 2.00 | 0 | 0 | 0 |
06/12/2012 |
2.03
|
29,850 | 2.00 | 2.07 | 2.00 | 0 | 0 | 0 |
05/12/2012 |
2.00
|
215,150 | 2.00 | 2.07 | 1.97 | 0 | 0 | 0 |
04/12/2012 |
2.00
|
55,630 | 1.93 | 2.00 | 1.93 | 0 | 0 | 0 |
03/12/2012 |
1.93
|
14,810 | 1.97 | 1.97 | 1.93 | 0 | 0 | 0 |
30/11/2012 |
1.97
|
114,570 | 1.93 | 2.00 | 1.97 | 0 | 0 | 0 |
29/11/2012 |
1.93
|
96,270 | 1.93 | 2.00 | 1.93 | 0 | 0 | 0 |
28/11/2012 |
1.93
|
13,480 | 1.93 | 1.97 | 1.93 | 0 | 0 | 0 |
27/11/2012 |
1.93
|
15,230 | 1.93 | 1.97 | 1.93 | 0 | 0 | 0 |
26/11/2012 |
1.93
|
6,650 | 1.97 | 1.97 | 1.93 | 0 | 0 | 0 |
23/11/2012 |
1.97
|
37,610 | 2.00 | 2.00 | 1.93 | 0 | 0 | 0 |
22/11/2012 |
2.00
|
43,240 | 1.93 | 2.00 | 1.93 | 0 | 0 | 0 |
21/11/2012 |
1.93
|
73,680 | 1.93 | 2.00 | 1.93 | 0 | 0 | 0 |
20/11/2012 |
1.93
|
187,340 | 1.93 | 2.00 | 1.93 | 0 | 0 | 0 |
19/11/2012 |
1.93
|
30,270 | 1.93 | 1.93 | 1.90 | 0 | 0 | 0 |
16/11/2012 |
1.93
|
48,630 | 1.97 | 1.97 | 1.90 | 0 | 0 | 0 |
15/11/2012 |
1.97
|
71,450 | 2.00 | 2.00 | 1.90 | 0 | 0 | 0 |
14/11/2012 |
2.00
|
94,320 | 1.97 | 2.00 | 1.97 | 0 | 0 | 0 |
13/11/2012 |
1.97
|
101,750 | 2.00 | 2.03 | 1.93 | 0 | 0 | 0 |
12/11/2012 |
2.00
|
90,520 | 1.97 | 2.03 | 1.93 | 0 | 0 | 0 |
09/11/2012 |
1.97
|
103,120 | 1.93 | 1.97 | 1.93 | 0 | 0 | 0 |
08/11/2012 |
1.93
|
50,740 | 1.97 | 1.97 | 1.93 | 0 | 0 | 0 |
07/11/2012 |
1.97
|
38,210 | 1.93 | 2.00 | 1.93 | 0 | 0 | 0 |
06/11/2012 |
1.93
|
35,400 | 1.97 | 1.97 | 1.93 | 0 | 0 | 0 |
05/11/2012 |
1.97
|
41,020 | 1.90 | 1.97 | 1.90 | 0 | 0 | 0 |
02/11/2012 |
1.90
|
244,470 | 2.00 | 2.00 | 1.90 | 0 | 0 | 0 |
01/11/2012 |
2.00
|
219,020 | 2.07 | 2.07 | 2.00 | 0 | 0 | 0 |
31/10/2012 |
2.07
|
79,210 | 2.07 | 2.07 | 2.00 | 10 | 0 | 0.0 |
30/10/2012 |
2.07
|
52,030 | 2.07 | 2.10 | 2.03 | 0 | 0 | 0 |
29/10/2012 |
2.07
|
48,170 | 2.10 | 2.10 | 2.03 | 0 | 0 | 0 |
26/10/2012 |
2.10
|
170,690 | 2.03 | 2.10 | 2.00 | 0 | 0 | 0 |
25/10/2012 |
2.03
|
146,760 | 2.13 | 2.13 | 2.03 | 0 | 0 | 0 |
24/10/2012 |
2.13
|
284,180 | 2.23 | 2.23 | 2.13 | 0 | 0 | 0 |
23/10/2012 |
2.23
|
119,460 | 2.27 | 2.27 | 2.17 | 0 | 0 | 0 |
22/10/2012 |
2.27
|
173,160 | 2.27 | 2.27 | 2.17 | 0 | 0 | 0 |
19/10/2012 |
2.27
|
554,230 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
18/10/2012 |
2.20
|
252,010 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
17/10/2012 |
2.10
|
65,430 | 2.17 | 2.17 | 2.10 | 0 | 0 | 0 |
16/10/2012 |
2.17
|
71,150 | 2.07 | 2.17 | 2.07 | 0 | 0 | 0 |
15/10/2012 |
2.07
|
78,010 | 2.13 | 2.13 | 2.07 | 2,670 | 0 | 0.0 |
12/10/2012 |
2.13
|
40,050 | 2.13 | 2.17 | 2.10 | 0 | 0 | 0 |
11/10/2012 |
2.13
|
93,320 | 2.20 | 2.23 | 2.13 | 0 | 0 | 0 |
10/10/2012 |
2.20
|
209,230 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
09/10/2012 |
2.10
|
116,250 | 2.10 | 2.17 | 2.10 | 0 | 0 | 0 |
08/10/2012 |
2.10
|
151,530 | 2.00 | 2.10 | 2.00 | 0 | 0 | 0 |
05/10/2012 |
2.00
|
45,220 | 1.97 | 2.03 | 1.97 | 0 | 0 | 0 |
04/10/2012 |
1.97
|
30,380 | 1.97 | 2.03 | 1.97 | 0 | 0 | 0 |
03/10/2012 |
1.97
|
109,780 | 1.90 | 1.97 | 1.93 | 0 | 0 | 0 |
02/10/2012 |
1.90
|
116,250 | 2.00 | 2.00 | 1.90 | 0 | 0 | 0 |
01/10/2012 |
2.00
|
31,910 | 2.03 | 2.07 | 1.97 | 0 | 0 | 0 |
28/09/2012 |
2.03
|
33,020 | 2.07 | 2.07 | 2.00 | 0 | 0 | 0 |
27/09/2012 |
2.07
|
68,160 | 2.10 | 2.10 | 2.00 | 0 | 0 | 0 |
26/09/2012 |
2.10
|
63,750 | 2.07 | 2.10 | 2.03 | 0 | 0 | 0 |
25/09/2012 |
2.07
|
271,830 | 2.13 | 2.13 | 2.03 | 0 | 0 | 0 |
24/09/2012 |
2.13
|
25,810 | 2.17 | 2.17 | 2.10 | 0 | 0 | 0 |
21/09/2012 |
2.17
|
122,590 | 2.13 | 2.17 | 2.10 | 0 | 0 | 0 |
20/09/2012 |
2.13
|
110,210 | 2.10 | 2.13 | 2.03 | 0 | 0 | 0 |
19/09/2012 |
2.10
|
290,080 | 2.00 | 2.10 | 2.00 | 0 | 0 | 0 |
18/09/2012 |
2.00
|
367,630 | 2.10 | 2.17 | 2.00 | 0 | 0 | 0 |
17/09/2012 |
2.10
|
119,140 | 2.00 | 2.10 | 2.10 | 0 | 0 | 0 |
14/09/2012 |
2.00
|
8,190 | 1.93 | 2.00 | 2.00 | 0 | 0 | 0 |
13/09/2012 |
1.93
|
61,400 | 1.87 | 1.93 | 1.87 | 0 | 0 | 0 |
12/09/2012 |
1.87
|
84,680 | 1.93 | 1.97 | 1.87 | 0 | 0 | 0 |
11/09/2012 |
1.93
|
164,170 | 2.03 | 2.03 | 1.93 | 0 | 0 | 0 |
10/09/2012 |
2.03
|
187,960 | 2.13 | 2.13 | 2.03 | 0 | 0 | 0 |