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 | 0% | 9,166,000 | 47,710 | 0.5 |
10.80
12.55
11.10
|
2 tháng
(2024-07-22) |
0.65 | 6.22% | 13,202,000 | 11,310 | 0.1 |
10.30
12.55
11.10
|
3 tháng
(2024-06-21) |
-0.26 | -2.32% | 17,018,400 | 73,670 | 0.8 |
10.30
12.55
11.10
|
6 tháng
(2024-03-25) |
1.05 | 10.50% | 31,192,600 | 26,470 | 0.3 |
9.41
12.55
11.10
|
12 tháng
(2023-09-25) |
-0.90 | -7.50% | 62,301,900 | 128,870 | 1.5 |
7.26
12.55
11.10
|
24 tháng
(2022-09-30) |
2.93 | 35.82% | 85,019,300 | 150,135 | 1.1 |
5.15
12.86
11.10
|
36 tháng
(2021-10-05) |
-0.33 | -2.88% | 132,992,600 | 153,265 | 1.9 |
5.15
30.26
11.10
|
60 tháng
(2019-10-16) |
2.53 | 29.50% | 144,264,623 | 164,565 | 1.9 |
5.15
30.26
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
2.90
|
11,800 | 2.78 | 2.90 | 2.78 | 0 | 0 | 0 |
01/02/2013 |
2.78
|
4,500 | 2.66 | 2.78 | 2.66 | 0 | 0 | 0 |
31/01/2013 |
2.66
|
12,400 | 2.66 | 2.70 | 2.66 | 0 | 0 | 0 |
30/01/2013 |
2.66
|
3,600 | 2.62 | 2.74 | 2.62 | 0 | 0 | 0 |
29/01/2013 |
2.62
|
1,400 | 2.70 | 2.70 | 2.62 | 0 | 0 | 0 |
28/01/2013 |
2.70
|
2,700 | 2.54 | 2.70 | 2.62 | 0 | 0 | 0 |
25/01/2013 |
2.54
|
1,200 | 2.66 | 2.66 | 2.54 | 0 | 0 | 0 |
24/01/2013 |
2.66
|
900 | 2.78 | 2.78 | 2.62 | 0 | 0 | 0 |
23/01/2013 |
2.78
|
1,000 | 2.86 | 2.86 | 2.78 | 0 | 0 | 0 |
22/01/2013 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
21/01/2013 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
18/01/2013 |
2.86
|
100 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
17/01/2013 |
2.86
|
700 | 2.74 | 2.86 | 2.78 | 0 | 0 | 0 |
16/01/2013 |
2.74
|
3,500 | 2.74 | 2.86 | 2.74 | 0 | 0 | 0 |
15/01/2013 |
2.74
|
500 | 2.78 | 2.78 | 2.74 | 0 | 0 | 0 |
14/01/2013 |
2.78
|
100 | 2.62 | 2.78 | 2.78 | 0 | 0 | 0 |
11/01/2013 |
2.62
|
600 | 2.49 | 2.62 | 2.58 | 0 | 0 | 0 |
10/01/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
09/01/2013 |
2.49
|
1,100 | 2.58 | 2.66 | 2.49 | 0 | 0 | 0 |
08/01/2013 |
2.58
|
1,500 | 2.62 | 2.70 | 2.58 | 0 | 0 | 0 |
07/01/2013 |
2.62
|
700 | 2.78 | 2.78 | 2.62 | 0 | 0 | 0 |
04/01/2013 |
2.78
|
6,000 | 2.82 | 2.82 | 2.78 | 0 | 0 | 0 |
03/01/2013 |
2.82
|
500 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
02/01/2013 |
2.82
|
7,100 | 2.86 | 2.94 | 2.82 | 0 | 0 | 0 |
28/12/2012 |
2.86
|
900 | 2.78 | 2.94 | 2.74 | 0 | 0 | 0 |
27/12/2012 |
2.78
|
800 | 2.74 | 2.78 | 2.58 | 0 | 0 | 0 |
26/12/2012 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
25/12/2012 |
2.74
|
100 | 2.70 | 2.74 | 2.74 | 0 | 0 | 0 |
24/12/2012 |
2.70
|
3,200 | 2.74 | 2.74 | 2.58 | 0 | 0 | 0 |
21/12/2012 |
2.74
|
100 | 2.58 | 2.74 | 2.74 | 0 | 0 | 0 |
20/12/2012 |
2.58
|
100 | 2.54 | 2.58 | 2.58 | 0 | 0 | 0 |
19/12/2012 |
2.54
|
300 | 2.41 | 2.58 | 2.54 | 0 | 0 | 0 |
18/12/2012 |
2.41
|
3,300 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
17/12/2012 |
2.41
|
1,000 | 2.54 | 2.54 | 2.41 | 0 | 0 | 0 |
14/12/2012 |
2.54
|
6,200 | 2.54 | 2.54 | 2.41 | 0 | 0 | 0 |
13/12/2012 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |
12/12/2012 |
2.54
|
600 | 2.49 | 2.54 | 2.49 | 0 | 0 | 0 |
11/12/2012 |
2.49
|
1,400 | 2.37 | 2.49 | 2.37 | 0 | 0 | 0 |
10/12/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 |
07/12/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 |
06/12/2012 |
2.37
|
100 | 2.45 | 2.45 | 2.37 | 0 | 0 | 0 |
05/12/2012 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
04/12/2012 |
2.45
|
500 | 2.33 | 2.45 | 2.45 | 0 | 0 | 0 |
03/12/2012 |
2.33
|
500 | 2.45 | 2.54 | 2.33 | 0 | 0 | 0 |
30/11/2012 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
29/11/2012 |
2.45
|
2,000 | 2.49 | 2.49 | 2.45 | 0 | 0 | 0 |
28/11/2012 |
2.49
|
3,100 | 2.45 | 2.49 | 2.45 | 0 | 0 | 0 |
27/11/2012 |
2.45
|
3,000 | 2.45 | 2.45 | 2.45 | 0 | 3,000 | -0.0 |
26/11/2012 |
2.45
|
3,200 | 2.54 | 2.54 | 2.45 | 0 | 0 | 0 |
23/11/2012 |
2.54
|
1,100 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |
22/11/2012 |
2.54
|
6,600 | 2.70 | 2.70 | 2.54 | 0 | 0 | 0 |
21/11/2012 |
2.70
|
200 | 2.86 | 2.86 | 2.70 | 0 | 0 | 0 |
20/11/2012 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
19/11/2012 |
2.86
|
200 | 2.78 | 2.86 | 2.78 | 0 | 0 | 0 |
16/11/2012 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
15/11/2012 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
14/11/2012 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
13/11/2012 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
12/11/2012 |
2.78
|
800 | 2.62 | 2.78 | 2.58 | 0 | 0 | 0 |
09/11/2012 |
2.62
|
400 | 2.62 | 2.62 | 2.45 | 0 | 0 | 0 |
08/11/2012 |
2.62
|
100 | 2.54 | 2.62 | 2.62 | 0 | 0 | 0 |
07/11/2012 |
2.54
|
3,300 | 2.45 | 2.54 | 2.29 | 0 | 0 | 0 |
06/11/2012 |
2.45
|
100 | 2.41 | 2.45 | 2.45 | 0 | 0 | 0 |
05/11/2012 |
2.41
|
100 | 2.29 | 2.41 | 2.41 | 0 | 0 | 0 |
02/11/2012 |
2.29
|
200 | 2.45 | 2.45 | 2.29 | 0 | 0 | 0 |
01/11/2012 |
2.45
|
4,800 | 2.54 | 2.54 | 2.45 | 0 | 0 | 0 |
31/10/2012 |
2.54
|
200 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |
30/10/2012 |
2.54
|
1,000 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |
29/10/2012 |
2.54
|
1,100 | 2.54 | 2.54 | 2.45 | 0 | 0 | 0 |
26/10/2012 |
2.54
|
1,000 | 2.66 | 2.66 | 2.54 | 0 | 0 | 0 |
25/10/2012 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
24/10/2012 |
2.66
|
1,800 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
23/10/2012 |
2.66
|
6,600 | 2.66 | 2.78 | 2.66 | 0 | 0 | 0 |
22/10/2012 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
19/10/2012 |
2.66
|
1,000 | 2.82 | 2.82 | 2.66 | 0 | 0 | 0 |
18/10/2012 |
2.82
|
100 | 2.66 | 2.82 | 2.82 | 0 | 0 | 0 |
17/10/2012 |
2.66
|
1,100 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
16/10/2012 |
2.66
|
2,300 | 2.49 | 2.66 | 2.66 | 0 | 0 | 0 |
15/10/2012 |
2.49
|
200 | 2.54 | 2.66 | 2.49 | 0 | 0 | 0 |
12/10/2012 |
2.54
|
1,000 | 2.49 | 2.54 | 2.54 | 0 | 0 | 0 |
11/10/2012 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
10/10/2012 |
2.49
|
100 | 2.54 | 2.54 | 2.49 | 0 | 0 | 0 |
09/10/2012 |
2.54
|
1,100 | 2.66 | 2.66 | 2.54 | 0 | 0 | 0 |
08/10/2012 |
2.66
|
2,500 | 2.70 | 2.70 | 2.66 | 0 | 0 | 0 |
05/10/2012 |
2.70
|
100 | 2.62 | 2.70 | 2.70 | 0 | 0 | 0 |
04/10/2012 |
2.62
|
8,800 | 2.78 | 2.78 | 2.62 | 0 | 0 | 0 |
03/10/2012 |
2.78
|
100 | 2.62 | 2.78 | 2.78 | 0 | 0 | 0 |
02/10/2012 |
2.62
|
2,500 | 2.62 | 2.62 | 2.45 | 0 | 0 | 0 |
01/10/2012 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
28/09/2012 |
2.62
|
1,400 | 2.70 | 2.70 | 2.62 | 0 | 0 | 0 |
27/09/2012 |
2.70
|
600 | 2.58 | 2.70 | 2.54 | 0 | 0 | 0 |
26/09/2012 |
2.58
|
100 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
25/09/2012 |
2.58
|
1,300 | 2.74 | 2.82 | 2.58 | 0 | 0 | 0 |
24/09/2012 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
21/09/2012 |
2.74
|
700 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
20/09/2012 |
2.74
|
400 | 2.90 | 2.90 | 2.74 | 0 | 0 | 0 |
19/09/2012 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
18/09/2012 |
2.90
|
0 | 2.94 | 2.90 | 2.90 | 0 | 0 | 0 |
17/09/2012 |
2.94
|
1,500 | 2.82 | 2.94 | 2.82 | 0 | 0 | 0 |
14/09/2012 |
2.82
|
3,500 | 2.74 | 2.82 | 2.78 | 0 | 0 | 0 |