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) |
-0.10 | -20% | 79,700 | 900 | 0.0 |
0.40
0.60
0.40
|
2 tháng
(2024-07-22) |
-0.20 | -33.33% | 202,700 | 900 | 0.0 |
0.40
0.60
0.40
|
3 tháng
(2024-07-04) |
-0.20 | -33.33% | 245,900 | 900 | 0.0 |
0.40
0.70
0.40
|
6 tháng
(2024-03-25) |
-0.30 | -42.86% | 720,715 | 900 | 0.0 |
0.40
0.70
0.40
|
12 tháng
(2023-09-25) |
-0.20 | -33.33% | 1,746,527 | 900 | 0.0 |
0.40
0.70
0.40
|
24 tháng
(2022-09-30) |
-0.70 | -63.64% | 5,087,256 | -51,100 | -0.0 |
0.40
1.10
0.40
|
36 tháng
(2021-10-05) |
-0.60 | -60% | 15,211,231 | -51,100 | -0.0 |
0.40
3
0.40
|
60 tháng
(2019-10-16) |
0.10 | 33.33% | 24,618,326 | -56,100 | -0.0 |
0.20
3
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/10/2012 |
2.20
|
6,590 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
29/10/2012 |
2.30
|
640 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
26/10/2012 |
2.30
|
9,080 | 2.40 | 2.40 | 2.30 | 7,630 | 30 | 0.0 |
25/10/2012 |
2.30
|
27,920 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
24/10/2012 |
2.40
|
8,600 | 2.40 | 2.50 | 2.40 | 10 | 0 | 0.0 |
23/10/2012 |
2.50
|
4,840 | 2.50 | 2.50 | 2.40 | 0 | 10 | -0.0 |
22/10/2012 |
2.50
|
24,070 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
19/10/2012 |
2.60
|
29,700 | 2.70 | 2.70 | 2.50 | 0 | 10 | -0.0 |
18/10/2012 |
2.60
|
14,470 | 2.80 | 2.80 | 2.60 | 30 | 0 | 0.0 |
17/10/2012 |
2.70
|
9,290 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
16/10/2012 |
2.80
|
25,580 | 2.60 | 2.80 | 2.60 | 1,420 | 0 | 0.0 |
15/10/2012 |
2.70
|
25,430 | 2.80 | 2.80 | 2.70 | 19,000 | 0 | 0.1 |
12/10/2012 |
2.80
|
13,500 | 2.80 | 2.80 | 2.60 | 10 | 0 | 0.0 |
11/10/2012 |
2.70
|
37,930 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
10/10/2012 |
2.60
|
74,320 | 2.60 | 2.60 | 2.50 | 20,000 | 0 | 0.1 |
09/10/2012 |
2.50
|
18,800 | 2.50 | 2.50 | 2.30 | 0 | 5,000 | -0.0 |
08/10/2012 |
2.40
|
46,510 | 2.30 | 2.40 | 2.30 | 19,000 | 0 | 0.0 |
05/10/2012 |
2.30
|
19,870 | 2.20 | 2.30 | 2.20 | 8,340 | 0 | 0.0 |
04/10/2012 |
2.20
|
10,210 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
03/10/2012 |
2.30
|
42,080 | 2.10 | 2.30 | 2.10 | 19,000 | 3,000 | 0.0 |
02/10/2012 |
2.20
|
118,470 | 2.20 | 2.20 | 2.20 | 20,000 | 4,160 | 0.0 |
01/10/2012 |
2.30
|
18,040 | 2.30 | 2.30 | 2.30 | 0 | 10,840 | -0.0 |
28/09/2012 |
2.40
|
44,200 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
27/09/2012 |
2.50
|
219,680 | 2.30 | 2.50 | 2.30 | 5,000 | 0 | 0.0 |
26/09/2012 |
2.40
|
3,740 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
25/09/2012 |
2.50
|
5,740 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
24/09/2012 |
2.60
|
35,050 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
21/09/2012 |
2.70
|
41,510 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
20/09/2012 |
2.80
|
4,450 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
19/09/2012 |
2.90
|
1,400 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
18/09/2012 |
3
|
5,440 | 3 | 3.10 | 3 | 0 | 0 | 0 |
17/09/2012 |
3.10
|
24,610 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
14/09/2012 |
3.20
|
92,970 | 3.10 | 3.30 | 3.10 | 20,000 | 0 | 0.1 |
13/09/2012 |
3.20
|
2,410 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
12/09/2012 |
3.30
|
15,600 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
11/09/2012 |
3.40
|
1,020 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
10/09/2012 |
3.50
|
6,320 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
07/09/2012 |
3.60
|
29,880 | 3.60 | 3.60 | 3.60 | 0 | 5,000 | -0.0 |
06/09/2012 |
3.70
|
23,700 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
05/09/2012 |
3.80
|
44,710 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
04/09/2012 |
3.90
|
53,450 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
31/08/2012 |
3.90
|
25,290 | 3.80 | 4 | 3.80 | 0 | 12,000 | -0.0 |
30/08/2012 |
4
|
11,120 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
29/08/2012 |
4
|
29,120 | 4 | 4 | 3.80 | 0 | 4,000 | -0.0 |
28/08/2012 |
3.90
|
38,520 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
27/08/2012 |
4
|
3,280 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
24/08/2012 |
4.20
|
60,550 | 3.80 | 4.20 | 3.80 | 2,000 | 6,040 | -0.0 |
23/08/2012 |
4
|
106,030 | 4 | 4.30 | 4 | 0 | 0 | 0 |
22/08/2012 |
4.20
|
66,320 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
21/08/2012 |
4.40
|
98,030 | 4.50 | 4.50 | 4.40 | 20,000 | 0 | 0.1 |
20/08/2012 |
4.60
|
27,230 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
17/08/2012 |
4.70
|
10,720 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
16/08/2012 |
4.80
|
22,060 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
15/08/2012 |
4.80
|
17,240 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
14/08/2012 |
4.70
|
26,920 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
13/08/2012 |
4.70
|
81,980 | 4.70 | 4.70 | 4.50 | 5,400 | 0 | 0.0 |
10/08/2012 |
4.60
|
54,240 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
09/08/2012 |
4.70
|
26,710 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
08/08/2012 |
4.70
|
12,130 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
07/08/2012 |
4.70
|
16,260 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
06/08/2012 |
4.80
|
60,440 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
03/08/2012 |
4.70
|
18,060 | 4.60 | 4.70 | 4.50 | 7,640 | 0 | 0.0 |
02/08/2012 |
4.70
|
8,580 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
01/08/2012 |
4.50
|
40,880 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
31/07/2012 |
4.60
|
56,860 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
30/07/2012 |
4.80
|
22,640 | 5 | 5 | 4.80 | 0 | 0 | 0 |
27/07/2012 |
5
|
30,770 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
26/07/2012 |
5.20
|
127,030 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
25/07/2012 |
5.40
|
88,490 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
24/07/2012 |
5.60
|
30,630 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
23/07/2012 |
5.70
|
33,980 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
20/07/2012 |
5.80
|
54,580 | 6 | 6.10 | 5.80 | 0 | 20,000 | -0.1 |
19/07/2012 |
6
|
43,010 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
18/07/2012 |
5.80
|
49,270 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
17/07/2012 |
5.80
|
41,850 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
16/07/2012 |
5.60
|
28,200 | 5.80 | 5.80 | 5.60 | 10,000 | 0 | 0.1 |
13/07/2012 |
5.80
|
48,990 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
12/07/2012 |
5.60
|
38,990 | 5.50 | 5.70 | 5.50 | 15,000 | 0 | 0.1 |
11/07/2012 |
5.60
|
26,160 | 5.60 | 5.60 | 5.60 | 10,000 | 0 | 0.1 |
10/07/2012 |
5.60
|
6,120 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
09/07/2012 |
5.60
|
38,040 | 5.60 | 5.80 | 5.60 | 10,000 | 0 | 0.1 |
06/07/2012 |
5.80
|
19,820 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
05/07/2012 |
5.60
|
16,600 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
04/07/2012 |
5.40
|
62,130 | 5.60 | 5.60 | 5.40 | 15,350 | 0 | 0.1 |
03/07/2012 |
5.60
|
39,440 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
02/07/2012 |
5.80
|
44,280 | 6.10 | 6.10 | 5.80 | 19,000 | 0 | 0.1 |
29/06/2012 |
6.10
|
6,020 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
28/06/2012 |
6
|
20,440 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
27/06/2012 |
6
|
3,910 | 6 | 6 | 6 | 0 | 0 | 0 |
26/06/2012 |
6
|
74,490 | 6 | 6 | 5.70 | 19,000 | 0 | 0.1 |
25/06/2012 |
6
|
92,950 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
22/06/2012 |
6.30
|
83,240 | 6.30 | 6.40 | 6.20 | 10,000 | 0 | 0.1 |
21/06/2012 |
6.40
|
10,620 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
20/06/2012 |
6.60
|
3,160 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
19/06/2012 |
6.60
|
24,490 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
18/06/2012 |
6.70
|
20,910 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
15/06/2012 |
6.60
|
53,110 | 6.60 | 6.80 | 6.60 | 29,000 | 17,310 | 0.1 |
14/06/2012 |
6.50
|
17,070 | 6.60 | 6.70 | 6.50 | 0 | 30 | -0.0 |
13/06/2012 |
6.70
|
36,990 | 6.60 | 6.70 | 6.50 | 0 | 3,500 | -0.0 |
12/06/2012 |
6.60
|
35,380 | 6.70 | 6.70 | 6.60 | 0 | 6,400 | -0.0 |