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) |
0.40 | 3.17% | 10,200 | 0 | 0 |
11.60
14
13
|
2 tháng
(2024-07-22) |
-0.50 | -3.70% | 39,200 | 0 | 0 |
11.40
14
13
|
3 tháng
(2024-06-24) |
-1 | -7.14% | 56,900 | 0 | 0 |
11.40
14.60
13
|
6 tháng
(2024-03-25) |
-1.30 | -9.09% | 765,930 | 0 | 0 |
11.40
15
13
|
12 tháng
(2023-09-26) |
3.10 | 31.31% | 1,903,919 | -3,292 | -0.0 |
8.10
15
13
|
24 tháng
(2022-10-03) |
6.20 | 91.18% | 3,486,324 | -3,292 | -0.0 |
4.40
15
13
|
36 tháng
(2021-10-06) |
1.33 | 11.42% | 10,226,980 | -1,292 | 0.0 |
4.40
17.96
13
|
60 tháng
(2019-10-17) |
8.94 | 219.98% | 20,933,985 | -142,687 | -0.8 |
3.64
17.96
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/03/2012 |
2.80
|
924,600 | 2.93 | 3.07 | 2.73 | 0 | 0 | 0 |
07/03/2012 |
2.93
|
1,085,500 | 2.80 | 2.93 | 2.73 | 0 | 0 | 0 |
06/03/2012 |
2.80
|
1,481,600 | 2.67 | 2.80 | 2.67 | 0 | 0 | 0 |
05/03/2012 |
2.67
|
53,800 | 2.53 | 2.67 | 2.67 | 0 | 0 | 0 |
02/03/2012 |
2.53
|
336,600 | 2.40 | 2.53 | 2.47 | 0 | 0 | 0 |
01/03/2012 |
2.40
|
582,700 | 2.33 | 2.40 | 2.27 | 0 | 0 | 0 |
29/02/2012 |
2.33
|
414,700 | 2.33 | 2.40 | 2.27 | 0 | 0 | 0 |
28/02/2012 |
2.33
|
550,100 | 2.40 | 2.53 | 2.27 | 0 | 0 | 0 |
27/02/2012 |
2.40
|
587,100 | 2.27 | 2.40 | 2.20 | 0 | 0 | 0 |
24/02/2012 |
2.27
|
681,900 | 2.20 | 2.27 | 2.13 | 0 | 0 | 0 |
23/02/2012 |
2.20
|
540,500 | 2.13 | 2.20 | 2.00 | 0 | 0 | 0 |
22/02/2012 |
2.13
|
404,500 | 2.00 | 2.20 | 2.00 | 0 | 0 | 0 |
21/02/2012 |
2.00
|
221,000 | 2.07 | 2.20 | 2.00 | 0 | 0 | 0 |
20/02/2012 |
2.07
|
270,800 | 1.93 | 2.07 | 2.00 | 0 | 0 | 0 |
17/02/2012 |
1.93
|
153,100 | 1.87 | 1.93 | 1.87 | 0 | 0 | 0 |
16/02/2012 |
1.87
|
50,400 | 1.87 | 1.93 | 1.80 | 0 | 0 | 0 |
15/02/2012 |
1.87
|
184,400 | 1.93 | 1.93 | 1.80 | 0 | 0 | 0 |
14/02/2012 |
1.93
|
114,300 | 1.93 | 2.00 | 1.87 | 0 | 0 | 0 |
13/02/2012 |
1.93
|
69,400 | 2.07 | 2.07 | 1.93 | 0 | 0 | 0 |
10/02/2012 |
2.07
|
109,500 | 2.00 | 2.07 | 1.93 | 0 | 0 | 0 |
09/02/2012 |
2.00
|
219,600 | 2.07 | 2.13 | 1.87 | 0 | 0 | 0 |
08/02/2012 |
2.07
|
372,600 | 2.00 | 2.07 | 1.93 | 0 | 0 | 0 |
07/02/2012 |
2.00
|
164,800 | 2.00 | 2.13 | 1.93 | 0 | 0 | 0 |
06/02/2012 |
2.00
|
232,700 | 2.07 | 2.07 | 2.00 | 0 | 0 | 0 |
03/02/2012 |
2.07
|
332,400 | 2.27 | 2.33 | 2.07 | 0 | 0 | 0 |
02/02/2012 |
2.27
|
823,300 | 2.27 | 2.33 | 2.07 | 0 | 0 | 0 |
01/02/2012 |
2.27
|
243,100 | 2.20 | 2.27 | 2.20 | 0 | 0 | 0 |
31/01/2012 |
2.20
|
385,200 | 2.13 | 2.33 | 2.20 | 0 | 0 | 0 |
30/01/2012 |
2.13
|
200,000 | 2.27 | 2.27 | 2.13 | 0 | 0 | 0 |
20/01/2012 |
2.27
|
266,700 | 2.27 | 2.33 | 2.13 | 0 | 0 | 0 |
19/01/2012 |
2.27
|
178,400 | 2.13 | 2.27 | 2.20 | 0 | 0 | 0 |
18/01/2012 |
2.13
|
51,100 | 2.07 | 2.13 | 2.07 | 0 | 0 | 0 |
17/01/2012 |
2.07
|
176,000 | 2.20 | 2.20 | 2.07 | 0 | 0 | 0 |
16/01/2012 |
2.20
|
222,700 | 2.13 | 2.27 | 2.13 | 0 | 0 | 0 |
13/01/2012 |
2.13
|
88,700 | 2.00 | 2.13 | 2.00 | 0 | 0 | 0 |
12/01/2012 |
2.00
|
121,900 | 2.07 | 2.07 | 2.00 | 0 | 0 | 0 |
11/01/2012 |
2.07
|
312,300 | 2.13 | 2.27 | 2.00 | 0 | 0 | 0 |
10/01/2012 |
2.13
|
196,500 | 2.00 | 2.13 | 2.07 | 0 | 0 | 0 |
09/01/2012 |
2.00
|
120,600 | 1.93 | 2.07 | 1.87 | 0 | 0 | 0 |
06/01/2012 |
1.93
|
117,100 | 2.00 | 2.00 | 1.93 | 0 | 0 | 0 |
05/01/2012 |
2.00
|
269,200 | 2.07 | 2.13 | 1.93 | 0 | 0 | 0 |
04/01/2012 |
2.07
|
106,300 | 2.13 | 2.20 | 2.07 | 0 | 0 | 0 |
03/01/2012 |
2.13
|
99,900 | 2.13 | 2.27 | 2.13 | 0 | 0 | 0 |
30/12/2011 |
2.13
|
91,100 | 2.00 | 2.13 | 1.93 | 0 | 0 | 0 |
29/12/2011 |
2.00
|
82,600 | 2.13 | 2.20 | 2.00 | 0 | 0 | 0 |
28/12/2011 |
2.13
|
210,000 | 2.00 | 2.13 | 1.87 | 0 | 0 | 0 |
27/12/2011 |
2.00
|
228,200 | 2.20 | 2.20 | 2.00 | 0 | 0 | 0 |
26/12/2011 |
2.20
|
310,600 | 2.27 | 2.27 | 2.13 | 0 | 0 | 0 |
23/12/2011 |
2.27
|
171,600 | 2.33 | 2.40 | 2.20 | 0 | 0 | 0 |
22/12/2011 |
2.33
|
246,400 | 2.47 | 2.47 | 2.33 | 0 | 0 | 0 |
21/12/2011 |
2.47
|
247,100 | 2.47 | 2.47 | 2.33 | 0 | 0 | 0 |
20/12/2011 |
2.47
|
140,600 | 2.53 | 2.53 | 2.47 | 0 | 0 | 0 |
19/12/2011 |
2.53
|
163,900 | 2.60 | 2.67 | 2.53 | 0 | 0 | 0 |
16/12/2011 |
2.60
|
229,700 | 2.60 | 2.67 | 2.60 | 0 | 0 | 0 |
15/12/2011 |
2.60
|
276,800 | 2.67 | 2.67 | 2.53 | 0 | 0 | 0 |
14/12/2011 |
2.67
|
374,400 | 2.80 | 2.80 | 2.67 | 0 | 0 | 0 |
13/12/2011 |
2.80
|
99,900 | 2.87 | 2.87 | 2.73 | 0 | 0 | 0 |
12/12/2011 |
2.87
|
125,800 | 3.00 | 3.00 | 2.80 | 0 | 0 | 0 |
09/12/2011 |
3.00
|
436,400 | 2.93 | 3.00 | 2.87 | 0 | 0 | 0 |
08/12/2011 |
2.93
|
488,500 | 2.73 | 2.93 | 2.80 | 0 | 0 | 0 |
07/12/2011 |
2.73
|
262,100 | 2.80 | 2.93 | 2.73 | 0 | 0 | 0 |
06/12/2011 |
2.80
|
294,400 | 2.87 | 3.07 | 2.80 | 0 | 0 | 0 |
05/12/2011 |
2.87
|
206,500 | 2.80 | 2.87 | 2.80 | 0 | 0 | 0 |
02/12/2011 |
2.80
|
103,500 | 2.73 | 2.80 | 2.67 | 0 | 0 | 0 |
01/12/2011 |
2.73
|
205,100 | 2.67 | 2.73 | 2.60 | 0 | 0 | 0 |
30/11/2011 |
2.67
|
151,300 | 2.73 | 2.73 | 2.67 | 0 | 0 | 0 |
29/11/2011 |
2.73
|
83,400 | 2.80 | 2.80 | 2.73 | 0 | 0 | 0 |
28/11/2011 |
2.80
|
225,500 | 2.67 | 2.80 | 2.67 | 0 | 0 | 0 |
25/11/2011 |
2.67
|
82,200 | 2.67 | 2.73 | 2.67 | 0 | 0 | 0 |
24/11/2011 |
2.67
|
138,400 | 2.87 | 2.87 | 2.67 | 0 | 0 | 0 |
23/11/2011 |
2.87
|
161,100 | 2.73 | 2.87 | 2.73 | 0 | 0 | 0 |
22/11/2011 |
2.73
|
118,700 | 2.73 | 2.80 | 2.67 | 0 | 0 | 0 |
21/11/2011 |
2.73
|
54,800 | 2.80 | 2.80 | 2.73 | 0 | 0 | 0 |
18/11/2011 |
2.80
|
112,200 | 2.87 | 2.87 | 2.73 | 0 | 0 | 0 |
17/11/2011 |
2.87
|
205,800 | 2.87 | 3.07 | 2.80 | 0 | 0 | 0 |
16/11/2011 |
2.87
|
195,600 | 2.80 | 2.87 | 2.80 | 0 | 0 | 0 |
15/11/2011 |
2.80
|
183,300 | 2.67 | 2.80 | 2.60 | 0 | 0 | 0 |
14/11/2011 |
2.67
|
229,000 | 2.73 | 2.73 | 2.67 | 0 | 0 | 0 |
11/11/2011 |
2.73
|
90,600 | 2.73 | 2.80 | 2.67 | 0 | 0 | 0 |
10/11/2011 |
2.73
|
202,700 | 2.80 | 2.80 | 2.73 | 0 | 0 | 0 |
09/11/2011 |
2.80
|
119,000 | 2.93 | 2.93 | 2.80 | 0 | 0 | 0 |
08/11/2011 |
2.93
|
172,800 | 2.80 | 2.93 | 2.73 | 0 | 0 | 0 |
07/11/2011 |
2.80
|
229,500 | 2.93 | 2.93 | 2.73 | 0 | 0 | 0 |
04/11/2011 |
2.93
|
290,700 | 3.00 | 3.07 | 2.87 | 0 | 0 | 0 |
03/11/2011 |
3.00
|
331,500 | 3.07 | 3.07 | 2.93 | 0 | 0 | 0 |
02/11/2011 |
3.07
|
149,100 | 3.20 | 3.20 | 3.07 | 0 | 0 | 0 |
01/11/2011 |
3.20
|
292,400 | 3.33 | 3.40 | 3.20 | 0 | 0 | 0 |
31/10/2011 |
3.33
|
511,000 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
28/10/2011 |
3.20
|
524,400 | 3.00 | 3.20 | 3.07 | 0 | 0 | 0 |
27/10/2011 |
3.00
|
189,100 | 3.00 | 3.13 | 2.93 | 0 | 0 | 0 |
26/10/2011 |
3.00
|
307,500 | 3.00 | 3.00 | 2.87 | 0 | 0 | 0 |
25/10/2011 |
3.00
|
180,100 | 3.13 | 3.20 | 3.00 | 0 | 0 | 0 |
24/10/2011 |
3.13
|
346,400 | 3.07 | 3.27 | 3.07 | 0 | 0 | 0 |
21/10/2011 |
3.07
|
287,200 | 2.87 | 3.07 | 2.87 | 0 | 0 | 0 |
20/10/2011 |
2.87
|
334,100 | 2.73 | 2.87 | 2.80 | 0 | 0 | 0 |
19/10/2011 |
2.73
|
232,800 | 2.60 | 2.73 | 2.67 | 0 | 0 | 0 |
18/10/2011 |
2.60
|
182,100 | 2.60 | 2.67 | 2.53 | 0 | 0 | 0 |
17/10/2011 |
2.60
|
90,800 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
14/10/2011 |
2.80
|
100,100 | 2.80 | 2.80 | 2.67 | 0 | 0 | 0 |
13/10/2011 |
2.80
|
184,100 | 2.73 | 2.80 | 2.67 | 0 | 0 | 0 |