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) |
-1.01 | -11.04% | 7,850,800 | 287,890 | 2.3 |
8.05
9.15
8.20
|
2 tháng
(2024-07-22) |
-2.11 | -20.59% | 24,692,700 | 1,320,476 | 11.5 |
8.05
10.40
8.20
|
3 tháng
(2024-06-21) |
-2.41 | -22.84% | 53,628,700 | 223,346 | -1.4 |
8.05
11.60
8.20
|
6 tháng
(2024-03-25) |
-0.81 | -9.05% | 99,277,600 | 894,086 | 5.5 |
7.67
11.60
8.20
|
12 tháng
(2023-09-25) |
-2.76 | -25.32% | 187,847,900 | 3,471,676 | 27.5 |
7.62
11.60
8.20
|
24 tháng
(2022-09-30) |
-3.26 | -28.60% | 410,047,200 | 10,530,373 | 80.9 |
5.20
11.70
8.20
|
36 tháng
(2021-10-05) |
-4.72 | -36.72% | 839,595,300 | 153,395 | -127.6 |
5.20
24
8.20
|
60 tháng
(2019-10-16) |
-7.26 | -47.16% | 1,019,430,970 | 5,753,075 | -38.6 |
5.20
24
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
2.59
|
2,210 | 2.47 | 2.59 | 2.59 | 0 | 0 | 0 |
29/01/2013 |
2.47
|
31,410 | 2.65 | 2.65 | 2.47 | 0 | 31,390 | -0.1 |
28/01/2013 |
2.65
|
4,560 | 2.65 | 2.65 | 2.47 | 0 | 0 | 0 |
25/01/2013 |
2.65
|
700 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
24/01/2013 |
2.65
|
10,040 | 2.65 | 2.65 | 2.47 | 0 | 0 | 0 |
23/01/2013 |
2.65
|
200 | 2.82 | 2.82 | 2.65 | 0 | 0 | 0 |
22/01/2013 |
2.82
|
30 | 2.76 | 2.82 | 2.70 | 0 | 0 | 0 |
21/01/2013 |
2.76
|
7,410 | 2.59 | 2.76 | 2.41 | 0 | 0 | 0 |
18/01/2013 |
2.59
|
19,610 | 2.76 | 2.76 | 2.59 | 0 | 0 | 0 |
17/01/2013 |
2.76
|
3,680 | 2.94 | 2.94 | 2.76 | 0 | 0 | 0 |
16/01/2013 |
2.94
|
12,420 | 3.00 | 3.12 | 2.82 | 0 | 0 | 0 |
15/01/2013 |
3.00
|
12,670 | 2.82 | 3.00 | 2.94 | 0 | 0 | 0 |
14/01/2013 |
2.82
|
29,980 | 2.70 | 2.82 | 2.70 | 0 | 0 | 0 |
11/01/2013 |
2.70
|
4,260 | 2.59 | 2.70 | 2.70 | 0 | 0 | 0 |
10/01/2013 |
2.59
|
15,350 | 2.47 | 2.59 | 2.59 | 0 | 0 | 0 |
09/01/2013 |
2.47
|
21,970 | 2.35 | 2.47 | 2.41 | 0 | 0 | 0 |
08/01/2013 |
2.35
|
8,230 | 2.29 | 2.35 | 2.35 | 0 | 0 | 0 |
07/01/2013 |
2.29
|
7,430 | 2.23 | 2.29 | 2.29 | 0 | 0 | 0 |
04/01/2013 |
2.23
|
41,430 | 2.18 | 2.23 | 2.18 | 0 | 0 | 0 |
03/01/2013 |
2.18
|
10,080 | 2.12 | 2.18 | 2.18 | 0 | 0 | 0 |
02/01/2013 |
2.12
|
5,750 | 2.12 | 2.18 | 2.12 | 0 | 5,000 | -0.0 |
28/12/2012 |
2.12
|
2,810 | 2.12 | 2.12 | 2.06 | 0 | 0 | 0 |
27/12/2012 |
2.12
|
90 | 2.18 | 2.23 | 2.12 | 0 | 0 | 0 |
26/12/2012 |
2.18
|
100 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
25/12/2012 |
2.18
|
510 | 2.12 | 2.18 | 2.06 | 0 | 0 | 0 |
24/12/2012 |
2.12
|
810 | 2.06 | 2.12 | 2.06 | 0 | 0 | 0 |
21/12/2012 |
2.06
|
7,980 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 |
20/12/2012 |
2.06
|
7,920 | 2.06 | 2.06 | 2.00 | 0 | 0 | 0 |
19/12/2012 |
2.06
|
5,050 | 2.00 | 2.06 | 2.00 | 0 | 0 | 0 |
18/12/2012 |
2.00
|
2,420 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 |
17/12/2012 |
2.00
|
2,490 | 2.06 | 2.06 | 2.00 | 0 | 0 | 0 |
14/12/2012 |
2.06
|
5,010 | 2.06 | 2.06 | 2.00 | 0 | 0 | 0 |
13/12/2012 |
2.06
|
20 | 2.00 | 2.06 | 2.06 | 0 | 0 | 0 |
12/12/2012 |
2.00
|
2,020 | 2.06 | 2.06 | 2.00 | 0 | 0 | 0 |
11/12/2012 |
2.06
|
120 | 2.06 | 2.06 | 2.00 | 0 | 0 | 0 |
10/12/2012 |
2.06
|
10 | 2.00 | 2.06 | 2.06 | 0 | 0 | 0 |
07/12/2012 |
2.00
|
10 | 2.06 | 2.06 | 2.00 | 0 | 0 | 0 |
06/12/2012 |
2.06
|
180 | 2.00 | 2.06 | 2.06 | 0 | 0 | 0 |
05/12/2012 |
2.00
|
4,420 | 1.94 | 2.00 | 1.88 | 0 | 0 | 0 |
04/12/2012 |
1.94
|
2,110 | 2.00 | 2.00 | 1.94 | 0 | 0 | 0 |
03/12/2012 |
2.00
|
2,020 | 2.06 | 2.06 | 2.00 | 0 | 0 | 0 |
30/11/2012 |
2.06
|
1,340 | 2.12 | 2.12 | 2.06 | 0 | 0 | 0 |
29/11/2012 |
2.12
|
40 | 2.18 | 2.18 | 2.12 | 0 | 0 | 0 |
28/11/2012 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
27/11/2012 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
26/11/2012 |
2.18
|
2,040 | 2.12 | 2.18 | 2.12 | 0 | 0 | 0 |
23/11/2012 |
2.12
|
130 | 2.12 | 2.12 | 2.06 | 0 | 0 | 0 |
22/11/2012 |
2.12
|
130 | 2.18 | 2.18 | 2.12 | 0 | 0 | 0 |
21/11/2012 |
2.18
|
310 | 2.18 | 2.23 | 2.18 | 0 | 0 | 0 |
20/11/2012 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
19/11/2012 |
2.18
|
20 | 2.12 | 2.18 | 2.12 | 0 | 0 | 0 |
16/11/2012 |
2.12
|
10,340 | 2.06 | 2.12 | 2.00 | 0 | 0 | 0 |
15/11/2012 |
2.06
|
4,360 | 2.06 | 2.12 | 2.06 | 0 | 0 | 0 |
14/11/2012 |
2.06
|
10 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 |
13/11/2012 |
2.06
|
4,210 | 2.06 | 2.06 | 2.00 | 0 | 0 | 0 |
12/11/2012 |
2.06
|
5,550 | 2.06 | 2.06 | 2.00 | 0 | 0 | 0 |
09/11/2012 |
2.06
|
10 | 2.12 | 2.12 | 2.06 | 0 | 0 | 0 |
08/11/2012 |
2.12
|
2,100 | 2.18 | 2.18 | 2.12 | 0 | 0 | 0 |
07/11/2012 |
2.18
|
90 | 2.12 | 2.18 | 2.18 | 0 | 0 | 0 |
06/11/2012 |
2.12
|
2,270 | 2.12 | 2.12 | 2.06 | 0 | 0 | 0 |
05/11/2012 |
2.12
|
5,110 | 2.06 | 2.12 | 2.00 | 0 | 0 | 0 |
02/11/2012 |
2.06
|
26,280 | 2.12 | 2.18 | 2.06 | 0 | 0 | 0 |
01/11/2012 |
2.12
|
490 | 2.06 | 2.12 | 2.12 | 0 | 0 | 0 |
31/10/2012 |
2.06
|
1,010 | 2.00 | 2.06 | 2.06 | 0 | 0 | 0 |
30/10/2012 |
2.00
|
11,400 | 1.94 | 2.00 | 1.88 | 0 | 0 | 0 |
29/10/2012 |
1.94
|
7,480 | 2.00 | 2.00 | 1.94 | 0 | 0 | 0 |
26/10/2012 |
2.00
|
3,700 | 2.06 | 2.06 | 2.00 | 0 | 0 | 0 |
25/10/2012 |
2.06
|
22,180 | 2.06 | 2.12 | 2.06 | 0 | 0 | 0 |
24/10/2012 |
2.06
|
50 | 2.12 | 2.12 | 2.06 | 0 | 0 | 0 |
23/10/2012 |
2.12
|
5,000 | 2.18 | 2.18 | 2.12 | 0 | 0 | 0 |
22/10/2012 |
2.18
|
5,050 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
19/10/2012 |
2.18
|
930 | 2.23 | 2.23 | 2.18 | 0 | 0 | 0 |
18/10/2012 |
2.23
|
310 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 |
17/10/2012 |
2.23
|
2,540 | 2.18 | 2.23 | 2.12 | 0 | 0 | 0 |
16/10/2012 |
2.18
|
850 | 2.23 | 2.23 | 2.18 | 0 | 0 | 0 |
15/10/2012 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 |
12/10/2012 |
2.23
|
1,970 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 |
11/10/2012 |
2.23
|
50 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 |
10/10/2012 |
2.23
|
550 | 2.29 | 2.29 | 2.23 | 0 | 0 | 0 |
09/10/2012 |
2.29
|
2,510 | 2.29 | 2.29 | 2.23 | 0 | 0 | 0 |
08/10/2012 |
2.29
|
10 | 2.35 | 2.35 | 2.29 | 0 | 0 | 0 |
05/10/2012 |
2.35
|
70 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
04/10/2012 |
2.35
|
1,470 | 2.29 | 2.35 | 2.23 | 0 | 0 | 0 |
03/10/2012 |
2.29
|
110 | 2.23 | 2.29 | 2.18 | 0 | 0 | 0 |
02/10/2012 |
2.23
|
420 | 2.29 | 2.29 | 2.23 | 0 | 0 | 0 |
01/10/2012 |
2.29
|
360 | 2.35 | 2.35 | 2.23 | 0 | 0 | 0 |
28/09/2012 |
2.35
|
10 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
27/09/2012 |
2.35
|
1,160 | 2.35 | 2.35 | 2.23 | 0 | 0 | 0 |
26/09/2012 |
2.35
|
420 | 2.41 | 2.41 | 2.35 | 0 | 0 | 0 |
25/09/2012 |
2.41
|
110 | 2.35 | 2.41 | 2.41 | 0 | 0 | 0 |
24/09/2012 |
2.35
|
110 | 2.29 | 2.35 | 2.35 | 0 | 0 | 0 |
21/09/2012 |
2.29
|
1,800 | 2.23 | 2.29 | 2.18 | 0 | 0 | 0 |
20/09/2012 |
2.23
|
2,730 | 2.35 | 2.35 | 2.23 | 0 | 0 | 0 |
19/09/2012 |
2.35
|
510 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 |
18/09/2012 |
2.47
|
520 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 |
17/09/2012 |
2.47
|
20 | 2.35 | 2.47 | 2.47 | 0 | 0 | 0 |
14/09/2012 |
2.35
|
1,700 | 2.29 | 2.35 | 2.35 | 0 | 0 | 0 |
13/09/2012 |
2.29
|
1,500 | 2.41 | 2.47 | 2.29 | 0 | 0 | 0 |
12/09/2012 |
2.41
|
3,350 | 2.53 | 2.53 | 2.41 | 0 | 0 | 0 |
11/09/2012 |
2.53
|
10 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |