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) |
0.05 | 0.23% | 93,612,700 | -3,387,992 | -73.2 |
20.60
22.15
21.50
|
2 tháng
(2024-07-22) |
-2.05 | -8.70% | 187,921,600 | -7,771,550 | -166.5 |
19.85
23.60
21.50
|
3 tháng
(2024-06-21) |
-3.90 | -15.35% | 300,206,400 | -6,786,328 | -142.9 |
19.85
25.70
21.50
|
6 tháng
(2024-03-25) |
-3.80 | -15.02% | 759,601,500 | -6,151,922 | -126.6 |
19.85
26.80
21.50
|
12 tháng
(2023-09-25) |
2.10 | 10.82% | 1,985,855,600 | 4,183,957 | 95.4 |
17.30
26.80
21.50
|
24 tháng
(2022-09-30) |
3.20 | 17.49% | 4,434,415,800 | 13,534,475 | 244.0 |
7.40
26.80
21.50
|
36 tháng
(2021-10-05) |
-16.63 | -43.61% | 6,507,416,400 | -250,984 | -168.9 |
7.40
44.97
21.50
|
60 tháng
(2019-10-16) |
17.20 | 400.46% | 8,206,366,150 | -51,119,874 | -634.8 |
3.24
44.97
21.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
2.42
|
10 | 2.39 | 2.42 | 2.42 | 0 | 0 | 0 |
29/01/2013 |
2.39
|
2,610 | 2.39 | 2.50 | 2.39 | 0 | 0 | 0 |
28/01/2013 |
2.39
|
1,640 | 2.33 | 2.39 | 2.33 | 0 | 0 | 0 |
25/01/2013 |
2.33
|
13,220 | 2.25 | 2.39 | 2.22 | 0 | 0 | 0 |
24/01/2013 |
2.25
|
1,630 | 2.11 | 2.25 | 2.11 | 0 | 0 | 0 |
23/01/2013 |
2.11
|
5,090 | 2.08 | 2.22 | 2.11 | 0 | 0 | 0 |
22/01/2013 |
2.08
|
4,380 | 2.14 | 2.14 | 2.08 | 0 | 0 | 0 |
21/01/2013 |
2.14
|
1,100 | 2.28 | 2.28 | 2.14 | 0 | 0 | 0 |
18/01/2013 |
2.28
|
610 | 2.25 | 2.31 | 2.28 | 0 | 0 | 0 |
17/01/2013 |
2.25
|
4,610 | 2.28 | 2.28 | 2.25 | 0 | 0 | 0 |
16/01/2013 |
2.28
|
10,890 | 2.22 | 2.36 | 2.08 | 0 | 0 | 0 |
15/01/2013 |
2.22
|
3,270 | 2.25 | 2.25 | 2.19 | 0 | 0 | 0 |
14/01/2013 |
2.25
|
1,240 | 2.33 | 2.33 | 2.22 | 0 | 0 | 0 |
11/01/2013 |
2.33
|
8,710 | 2.28 | 2.33 | 2.17 | 0 | 0 | 0 |
10/01/2013 |
2.28
|
13,280 | 2.19 | 2.28 | 2.11 | 0 | 0 | 0 |
09/01/2013 |
2.19
|
58,260 | 2.31 | 2.39 | 2.19 | 0 | 0 | 0 |
08/01/2013 |
2.31
|
60,160 | 2.42 | 2.53 | 2.31 | 0 | 0 | 0 |
07/01/2013 |
2.42
|
50,670 | 2.33 | 2.42 | 2.22 | 0 | 0 | 0 |
04/01/2013 |
2.33
|
7,290 | 2.44 | 2.44 | 2.33 | 0 | 0 | 0 |
03/01/2013 |
2.44
|
2,170 | 2.56 | 2.56 | 2.44 | 0 | 0 | 0 |
02/01/2013 |
2.56
|
9,810 | 2.67 | 2.67 | 2.56 | 0 | 0 | 0 |
28/12/2012 |
2.67
|
54,850 | 2.75 | 2.81 | 2.64 | 0 | 0 | 0 |
27/12/2012 |
2.75
|
10,300 | 2.75 | 2.81 | 2.75 | 0 | 0 | 0 |
26/12/2012 |
2.75
|
9,730 | 2.78 | 2.81 | 2.69 | 0 | 0 | 0 |
25/12/2012 |
2.78
|
7,510 | 2.81 | 2.86 | 2.67 | 0 | 0 | 0 |
24/12/2012 |
2.81
|
10,110 | 2.94 | 2.94 | 2.81 | 0 | 0 | 0 |
21/12/2012 |
2.94
|
10 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
20/12/2012 |
2.94
|
10 | 2.92 | 2.94 | 2.94 | 0 | 0 | 0 |
19/12/2012 |
2.92
|
10 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
18/12/2012 |
2.92
|
10 | 2.94 | 2.94 | 2.92 | 0 | 0 | 0 |
17/12/2012 |
2.94
|
90 | 2.89 | 2.94 | 2.94 | 0 | 0 | 0 |
14/12/2012 |
2.89
|
30 | 3.03 | 3.03 | 2.89 | 0 | 0 | 0 |
13/12/2012 |
3.03
|
90 | 3.17 | 3.22 | 3.03 | 0 | 0 | 0 |
12/12/2012 |
3.17
|
50 | 3.11 | 3.17 | 2.97 | 0 | 0 | 0 |
11/12/2012 |
3.11
|
10 | 3.25 | 3.25 | 3.11 | 0 | 0 | 0 |
10/12/2012 |
3.25
|
20 | 3.19 | 3.25 | 3.25 | 0 | 0 | 0 |
07/12/2012 |
3.19
|
10 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
06/12/2012 |
3.19
|
40 | 3.08 | 3.19 | 3.14 | 0 | 0 | 0 |
05/12/2012 |
3.08
|
20 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
04/12/2012 |
3.08
|
20 | 3.03 | 3.08 | 3.08 | 0 | 0 | 0 |
03/12/2012 |
3.03
|
30 | 2.92 | 3.03 | 2.97 | 0 | 0 | 0 |
30/11/2012 |
2.92
|
10 | 2.83 | 2.92 | 2.92 | 0 | 0 | 0 |
29/11/2012 |
2.83
|
20 | 2.75 | 2.83 | 2.81 | 0 | 0 | 0 |
28/11/2012 |
2.75
|
30 | 2.64 | 2.75 | 2.69 | 0 | 0 | 0 |
27/11/2012 |
2.64
|
320 | 2.53 | 2.64 | 2.58 | 0 | 0 | 0 |
26/11/2012 |
2.53
|
820 | 2.64 | 2.72 | 2.53 | 0 | 0 | 0 |
23/11/2012 |
2.64
|
3,990 | 2.75 | 2.75 | 2.64 | 0 | 0 | 0 |
22/11/2012 |
2.75
|
30 | 2.89 | 2.89 | 2.75 | 0 | 0 | 0 |
21/11/2012 |
2.89
|
30 | 2.97 | 2.97 | 2.89 | 0 | 0 | 0 |
20/11/2012 |
2.97
|
40 | 3.08 | 3.08 | 2.97 | 0 | 0 | 0 |
19/11/2012 |
3.08
|
10 | 3.06 | 3.08 | 3.08 | 0 | 0 | 0 |
16/11/2012 |
3.06
|
20 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
15/11/2012 |
3.06
|
10 | 3.08 | 3.08 | 3.06 | 0 | 0 | 0 |
14/11/2012 |
3.08
|
20 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
13/11/2012 |
3.08
|
20 | 3.06 | 3.08 | 3.08 | 0 | 0 | 0 |
12/11/2012 |
3.06
|
20 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
09/11/2012 |
3.06
|
10 | 3.03 | 3.06 | 3.06 | 0 | 0 | 0 |
08/11/2012 |
3.03
|
40 | 3.00 | 3.03 | 2.97 | 0 | 0 | 0 |
07/11/2012 |
3.00
|
10 | 2.94 | 3.00 | 3.00 | 0 | 0 | 0 |
06/11/2012 |
2.94
|
40 | 2.89 | 2.94 | 2.89 | 0 | 0 | 0 |
05/11/2012 |
2.89
|
10 | 2.86 | 2.89 | 2.89 | 0 | 0 | 0 |
02/11/2012 |
2.86
|
90 | 2.94 | 2.94 | 2.86 | 0 | 0 | 0 |
01/11/2012 |
2.94
|
30 | 2.92 | 2.94 | 2.92 | 0 | 0 | 0 |
31/10/2012 |
2.92
|
40 | 2.94 | 2.94 | 2.92 | 0 | 0 | 0 |
30/10/2012 |
2.94
|
90 | 3.00 | 3.00 | 2.94 | 0 | 0 | 0 |
29/10/2012 |
3.00
|
330 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
26/10/2012 |
3.00
|
20 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
25/10/2012 |
3.00
|
20 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
24/10/2012 |
3.00
|
40 | 3.03 | 3.03 | 3.00 | 0 | 0 | 0 |
23/10/2012 |
3.03
|
140 | 3.11 | 3.11 | 3.03 | 0 | 0 | 0 |
22/10/2012 |
3.11
|
510 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
19/10/2012 |
3.11
|
10 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
18/10/2012 |
3.11
|
60 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
17/10/2012 |
3.11
|
100 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
16/10/2012 |
3.11
|
1,300 | 3.11 | 3.11 | 2.97 | 0 | 0 | 0 |
15/10/2012 |
3.11
|
830 | 3.19 | 3.19 | 3.11 | 0 | 0 | 0 |
12/10/2012 |
3.19
|
2,740 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 |
11/10/2012 |
3.25
|
1,700 | 3.22 | 3.25 | 3.22 | 0 | 0 | 0 |
10/10/2012 |
3.22
|
2,000 | 3.22 | 3.25 | 3.19 | 0 | 0 | 0 |
09/10/2012 |
3.22
|
3,060 | 3.14 | 3.22 | 3.14 | 0 | 0 | 0 |
08/10/2012 |
3.14
|
9,280 | 3.06 | 3.14 | 3.06 | 0 | 0 | 0 |
05/10/2012 |
3.06
|
3,420 | 2.97 | 3.06 | 2.92 | 0 | 0 | 0 |
04/10/2012 |
2.97
|
3,580 | 2.97 | 2.97 | 2.86 | 0 | 0 | 0 |
03/10/2012 |
2.97
|
4,230 | 2.89 | 2.97 | 2.89 | 0 | 0 | 0 |
02/10/2012 |
2.89
|
3,110 | 2.86 | 2.89 | 2.78 | 0 | 0 | 0 |
01/10/2012 |
2.86
|
4,300 | 2.86 | 2.86 | 2.72 | 0 | 0 | 0 |
28/09/2012 |
2.86
|
4,660 | 2.94 | 2.97 | 2.86 | 0 | 0 | 0 |
27/09/2012 |
2.94
|
6,620 | 2.86 | 2.94 | 2.86 | 0 | 0 | 0 |
26/09/2012 |
2.86
|
2,950 | 2.78 | 2.86 | 2.78 | 0 | 0 | 0 |
25/09/2012 |
2.78
|
4,200 | 2.67 | 2.78 | 2.69 | 0 | 0 | 0 |
24/09/2012 |
2.67
|
22,500 | 2.81 | 2.81 | 2.67 | 0 | 0 | 0 |
21/09/2012 |
2.81
|
18,120 | 2.94 | 2.94 | 2.81 | 0 | 0 | 0 |
20/09/2012 |
2.94
|
6,700 | 3.06 | 3.06 | 2.92 | 0 | 0 | 0 |
19/09/2012 |
3.06
|
5,600 | 3.06 | 3.06 | 3.03 | 0 | 0 | 0 |
18/09/2012 |
3.06
|
4,320 | 3.14 | 3.14 | 3.06 | 0 | 0 | 0 |
17/09/2012 |
3.14
|
2,610 | 3.19 | 3.19 | 3.11 | 0 | 0 | 0 |
14/09/2012 |
3.19
|
18,720 | 3.06 | 3.19 | 3.00 | 0 | 0 | 0 |
13/09/2012 |
3.06
|
27,820 | 2.97 | 3.06 | 2.83 | 0 | 0 | 0 |
12/09/2012 |
2.97
|
7,690 | 3.11 | 3.11 | 2.97 | 0 | 0 | 0 |
11/09/2012 |
3.11
|
10,500 | 3.11 | 3.11 | 3.03 | 0 | 0 | 0 |