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) |
-0.35 | -12.73% | 10,136,900 | 1,200 | 0.0 |
2.30
2.75
2.40
|
2 tháng
(2024-07-22) |
-0.97 | -28.78% | 31,497,600 | 3,200 | 0.0 |
2.20
3.37
2.40
|
3 tháng
(2024-06-21) |
-2.97 | -55.31% | 37,172,600 | -2,600 | -0.0 |
2.20
5.37
2.40
|
6 tháng
(2024-03-25) |
-5.04 | -67.74% | 76,980,600 | 51,100 | 0.3 |
2.20
7.44
2.40
|
12 tháng
(2023-09-25) |
-6.45 | -72.88% | 214,339,500 | 77,383 | 0.7 |
2.20
12.05
2.40
|
24 tháng
(2022-09-30) |
-6.05 | -71.60% | 235,343,100 | 48,369 | 1.5 |
2.20
12.05
2.40
|
36 tháng
(2021-10-05) |
-9.40 | -79.66% | 264,009,200 | 75,958 | 2.3 |
2.20
19.15
2.40
|
60 tháng
(2019-10-16) |
-3.87 | -61.72% | 274,679,200 | -33,612 | 0.9 |
2.20
19.15
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
3.20
|
570 | 3.18 | 3.23 | 3.20 | 270 | 0 | 0.0 |
29/01/2013 |
3.18
|
5,110 | 3.20 | 3.20 | 3.15 | 5,100 | 0 | 0.1 |
28/01/2013 |
3.20
|
2,990 | 3.15 | 3.25 | 3.20 | 1,640 | 0 | 0.0 |
25/01/2013 |
3.15
|
4,130 | 3.10 | 3.27 | 3.15 | 4,060 | 0 | 0.1 |
24/01/2013 |
3.10
|
5,230 | 3.15 | 3.20 | 3.10 | 0 | 0 | 0 |
23/01/2013 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
22/01/2013 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
21/01/2013 |
3.15
|
10,000 | 3.30 | 3.30 | 3.15 | 0 | 0 | 0 |
18/01/2013 |
3.30
|
20 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
17/01/2013 |
3.30
|
3,830 | 3.15 | 3.30 | 3.15 | 0 | 0 | 0 |
16/01/2013 |
3.15
|
10 | 3.23 | 3.23 | 3.15 | 0 | 0 | 0 |
15/01/2013 |
3.23
|
3,960 | 3.03 | 3.23 | 3.03 | 0 | 0 | 0 |
14/01/2013 |
3.03
|
400 | 3.13 | 3.13 | 3.03 | 0 | 0 | 0 |
11/01/2013 |
3.13
|
2,510 | 3.25 | 3.37 | 3.13 | 0 | 0 | 0 |
10/01/2013 |
3.25
|
10 | 3.13 | 3.25 | 3.25 | 0 | 0 | 0 |
09/01/2013 |
3.13
|
3,520 | 3.01 | 3.15 | 3.06 | 0 | 0 | 0 |
08/01/2013 |
3.01
|
750 | 2.89 | 3.01 | 3.01 | 0 | 0 | 0 |
07/01/2013 |
2.89
|
1,020 | 3.03 | 3.03 | 2.89 | 0 | 0 | 0 |
04/01/2013 |
3.03
|
22,750 | 3.03 | 3.15 | 3.03 | 0 | 0 | 0 |
03/01/2013 |
3.03
|
1,810 | 2.96 | 3.03 | 2.89 | 0 | 0 | 0 |
02/01/2013 |
2.96
|
400 | 2.93 | 2.96 | 2.96 | 0 | 0 | 0 |
28/12/2012 |
2.93
|
4,700 | 2.86 | 2.93 | 2.86 | 0 | 0 | 0 |
27/12/2012 |
2.86
|
1,000 | 2.84 | 2.86 | 2.86 | 0 | 0 | 0 |
26/12/2012 |
2.84
|
1,200 | 2.98 | 2.98 | 2.84 | 0 | 0 | 0 |
25/12/2012 |
2.98
|
530 | 3.01 | 3.01 | 2.86 | 0 | 0 | 0 |
24/12/2012 |
3.01
|
10 | 2.91 | 3.01 | 3.01 | 0 | 0 | 0 |
21/12/2012 |
2.91
|
1,000 | 2.98 | 2.98 | 2.91 | 0 | 0 | 0 |
20/12/2012 |
2.98
|
600 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
19/12/2012 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
18/12/2012 |
2.98
|
400 | 2.93 | 2.98 | 2.79 | 0 | 0 | 0 |
17/12/2012 |
2.93
|
1,130 | 2.81 | 2.93 | 2.91 | 0 | 0 | 0 |
14/12/2012 |
2.81
|
300 | 2.86 | 2.86 | 2.81 | 0 | 0 | 0 |
13/12/2012 |
2.86
|
1,000 | 2.93 | 2.93 | 2.86 | 0 | 0 | 0 |
12/12/2012 |
2.93
|
10 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
11/12/2012 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
10/12/2012 |
2.93
|
10,000 | 2.91 | 2.93 | 2.86 | 0 | 0 | 0 |
07/12/2012 |
2.91
|
10 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
06/12/2012 |
2.91
|
2,310 | 2.86 | 2.91 | 2.89 | 0 | 0 | 0 |
05/12/2012 |
2.86
|
6,750 | 2.84 | 2.91 | 2.86 | 0 | 0 | 0 |
04/12/2012 |
2.84
|
2,140 | 2.86 | 2.86 | 2.74 | 0 | 0 | 0 |
03/12/2012 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
30/11/2012 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
29/11/2012 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
28/11/2012 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
27/11/2012 |
2.86
|
6,010 | 2.81 | 2.86 | 2.69 | 0 | 0 | 0 |
26/11/2012 |
2.81
|
800 | 2.74 | 2.81 | 2.67 | 0 | 0 | 0 |
23/11/2012 |
2.74
|
2,220 | 2.86 | 2.86 | 2.74 | 0 | 0 | 0 |
22/11/2012 |
2.86
|
1,020 | 2.84 | 2.86 | 2.72 | 0 | 0 | 0 |
21/11/2012 |
2.84
|
30 | 2.81 | 2.89 | 2.84 | 0 | 0 | 0 |
20/11/2012 |
2.81
|
370 | 2.81 | 2.81 | 2.69 | 0 | 0 | 0 |
19/11/2012 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
16/11/2012 |
2.81
|
1,820 | 2.91 | 2.93 | 2.79 | 0 | 0 | 0 |
15/11/2012 |
2.91
|
4,530 | 3.06 | 3.06 | 2.91 | 0 | 0 | 0 |
14/11/2012 |
3.06
|
60 | 3.01 | 3.06 | 3.06 | 0 | 0 | 0 |
13/11/2012 |
3.01
|
50 | 2.89 | 3.01 | 3.01 | 0 | 0 | 0 |
12/11/2012 |
2.89
|
1,380 | 3.01 | 3.03 | 2.89 | 0 | 0 | 0 |
09/11/2012 |
3.01
|
2,510 | 2.96 | 3.01 | 2.96 | 0 | 0 | 0 |
08/11/2012 |
2.96
|
30 | 2.93 | 2.96 | 2.96 | 0 | 0 | 0 |
07/11/2012 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
06/11/2012 |
2.93
|
250 | 2.98 | 2.98 | 2.84 | 0 | 0 | 0 |
05/11/2012 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
02/11/2012 |
2.98
|
30 | 2.91 | 2.98 | 2.96 | 0 | 0 | 0 |
01/11/2012 |
2.91
|
140 | 2.79 | 2.91 | 2.69 | 0 | 0 | 0 |
31/10/2012 |
2.79
|
710 | 2.79 | 2.91 | 2.79 | 0 | 0 | 0 |
30/10/2012 |
2.79
|
600 | 2.74 | 2.79 | 2.77 | 0 | 0 | 0 |
29/10/2012 |
2.74
|
1,730 | 2.77 | 2.77 | 2.67 | 0 | 0 | 0 |
26/10/2012 |
2.77
|
10 | 2.89 | 2.89 | 2.77 | 0 | 0 | 0 |
25/10/2012 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
24/10/2012 |
2.89
|
110 | 2.77 | 2.89 | 2.89 | 0 | 0 | 0 |
23/10/2012 |
2.77
|
11,870 | 2.64 | 2.77 | 2.64 | 0 | 0 | 0 |
22/10/2012 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
19/10/2012 |
2.64
|
10 | 2.52 | 2.64 | 2.64 | 0 | 0 | 0 |
18/10/2012 |
2.52
|
600 | 2.64 | 2.64 | 2.52 | 0 | 0 | 0 |
17/10/2012 |
2.64
|
10 | 2.77 | 2.77 | 2.64 | 0 | 0 | 0 |
16/10/2012 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
15/10/2012 |
2.77
|
10 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
12/10/2012 |
2.77
|
210 | 2.67 | 2.77 | 2.77 | 0 | 0 | 0 |
11/10/2012 |
2.67
|
20 | 2.79 | 2.79 | 2.67 | 0 | 0 | 0 |
10/10/2012 |
2.79
|
310 | 2.67 | 2.79 | 2.79 | 0 | 0 | 0 |
09/10/2012 |
2.67
|
1,020 | 2.64 | 2.67 | 2.55 | 0 | 0 | 0 |
08/10/2012 |
2.64
|
3,470 | 2.52 | 2.64 | 2.64 | 0 | 0 | 0 |
05/10/2012 |
2.52
|
1,450 | 2.45 | 2.55 | 2.52 | 0 | 0 | 0 |
04/10/2012 |
2.45
|
10 | 2.35 | 2.45 | 2.45 | 0 | 0 | 0 |
03/10/2012 |
2.35
|
10 | 2.26 | 2.35 | 2.35 | 0 | 0 | 0 |
02/10/2012 |
2.26
|
320 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 |
01/10/2012 |
2.26
|
2,000 | 2.30 | 2.30 | 2.26 | 0 | 0 | 0 |
28/09/2012 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
27/09/2012 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
26/09/2012 |
2.30
|
10 | 2.23 | 2.30 | 2.30 | 0 | 0 | 0 |
25/09/2012 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 |
24/09/2012 |
2.23
|
10 | 2.33 | 2.33 | 2.23 | 0 | 0 | 0 |
21/09/2012 |
2.33
|
960 | 2.43 | 2.47 | 2.33 | 0 | 0 | 0 |
20/09/2012 |
2.43
|
700 | 2.55 | 2.57 | 2.43 | 0 | 0 | 0 |
19/09/2012 |
2.55
|
390 | 2.47 | 2.55 | 2.40 | 0 | 0 | 0 |
18/09/2012 |
2.47
|
7,550 | 2.43 | 2.50 | 2.47 | 0 | 0 | 0 |
17/09/2012 |
2.43
|
2,600 | 2.43 | 2.47 | 2.30 | 0 | 0 | 0 |
14/09/2012 |
2.43
|
3,450 | 2.35 | 2.43 | 2.38 | 0 | 0 | 0 |
13/09/2012 |
2.35
|
2,040 | 2.30 | 2.35 | 2.33 | 0 | 0 | 0 |
12/09/2012 |
2.30
|
2,000 | 2.28 | 2.30 | 2.30 | 0 | 0 | 0 |
11/09/2012 |
2.28
|
1,450 | 2.26 | 2.28 | 2.26 | 0 | 0 | 0 |