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 | 1.05% | 5,000 | 0 | 0 |
9.50
9.60
9.60
|
2 tháng
(2024-07-22) |
-0.29 | -2.91% | 7,100 | -500 | -0.0 |
9.02
10.28
9.60
|
3 tháng
(2024-06-21) |
0 | 0.03% | 23,700 | -9,100 | -0.1 |
9.02
10.47
9.60
|
6 tháng
(2024-03-25) |
1.75 | 22.26% | 34,800 | -11,500 | -0.1 |
7.08
10.47
9.60
|
12 tháng
(2023-09-25) |
-0.73 | -7.05% | 92,500 | -12,200 | -0.1 |
7.08
12.12
9.60
|
24 tháng
(2022-09-30) |
0.55 | 6.09% | 185,703 | -17,200 | -0.2 |
7.08
12.12
9.60
|
36 tháng
(2021-10-05) |
-1.67 | -14.85% | 434,103 | -41,800 | -0.4 |
7.08
12.65
9.60
|
60 tháng
(2019-10-16) |
0.16 | 1.70% | 606,068 | -89,900 | -1.0 |
7.08
14.36
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2013 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
31/01/2013 |
2.64
|
5,000 | 2.72 | 2.72 | 2.64 | 0 | 5,000 | -0.0 |
30/01/2013 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
29/01/2013 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
28/01/2013 |
2.72
|
100 | 2.60 | 2.72 | 2.72 | 0 | 100 | -0.0 |
25/01/2013 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
24/01/2013 |
2.60
|
100 | 2.89 | 2.89 | 2.60 | 100 | 0 | 0.0 |
23/01/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
22/01/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
21/01/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
18/01/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
17/01/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
16/01/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
15/01/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
14/01/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
11/01/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
10/01/2013 |
2.89
|
500 | 2.97 | 3.01 | 2.89 | 0 | 0 | 0 |
09/01/2013 |
2.97
|
0 | 3.01 | 2.97 | 2.97 | 0 | 0 | 0 |
08/01/2013 |
3.01
|
600 | 2.93 | 3.01 | 2.77 | 300 | 0 | 0.0 |
07/01/2013 |
2.93
|
1,800 | 2.77 | 2.93 | 2.89 | 700 | 0 | 0.0 |
04/01/2013 |
2.77
|
200 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
03/01/2013 |
2.77
|
800 | 2.60 | 2.77 | 2.44 | 500 | 0 | 0.0 |
02/01/2013 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
28/12/2012 |
2.60
|
700 | 2.44 | 2.60 | 2.60 | 500 | 0 | 0.0 |
27/12/2012 |
2.44
|
2,100 | 2.31 | 2.44 | 2.39 | 1,600 | 0 | 0.0 |
26/12/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
25/12/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
24/12/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
21/12/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
20/12/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
19/12/2012 |
2.31
|
200 | 2.39 | 2.39 | 2.31 | 200 | 0 | 0.0 |
18/12/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
17/12/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
14/12/2012 |
2.39
|
200 | 2.27 | 2.39 | 2.39 | 0 | 0 | 0 |
13/12/2012 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
12/12/2012 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
11/12/2012 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
10/12/2012 |
2.27
|
1,200 | 2.39 | 2.56 | 2.27 | 0 | 200 | -0.0 |
07/12/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
06/12/2012 |
2.39
|
1,000 | 2.31 | 2.39 | 2.35 | 500 | 0 | 0.0 |
05/12/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
04/12/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
03/12/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
30/11/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
29/11/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
28/11/2012 |
2.31
|
100 | 2.19 | 2.31 | 2.31 | 0 | 0 | 0 |
27/11/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
26/11/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
23/11/2012 |
2.19
|
3,500 | 2.15 | 2.23 | 2.19 | 2,500 | 0 | 0.0 |
22/11/2012 |
2.15
|
200 | 2.27 | 2.39 | 2.15 | 100 | 100 | 0 |
21/11/2012 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
20/11/2012 |
2.27
|
500 | 2.39 | 2.39 | 2.27 | 500 | 0 | 0.0 |
19/11/2012 |
2.39
|
2,000 | 2.31 | 2.39 | 2.39 | 0 | 0 | 0 |
16/11/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
15/11/2012 |
2.31
|
1,300 | 2.31 | 2.31 | 2.31 | 1,300 | 0 | 0.0 |
14/11/2012 |
2.31
|
3,500 | 2.27 | 2.31 | 2.31 | 0 | 0 | 0 |
13/11/2012 |
2.27
|
6,000 | 2.19 | 2.27 | 2.23 | 2,000 | 0 | 0.0 |
12/11/2012 |
2.19
|
100 | 2.06 | 2.19 | 2.19 | 0 | 0 | 0 |
09/11/2012 |
2.06
|
20,000 | 2.19 | 2.19 | 2.06 | 12,300 | 0 | 0.1 |
08/11/2012 |
2.19
|
4,600 | 2.31 | 2.31 | 2.19 | 100 | 0 | 0.0 |
07/11/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
06/11/2012 |
2.31
|
3,200 | 2.19 | 2.31 | 2.31 | 0 | 0 | 0 |
05/11/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
02/11/2012 |
2.19
|
1,000 | 2.27 | 2.27 | 2.19 | 0 | 0 | 0 |
01/11/2012 |
2.27
|
300 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
31/10/2012 |
2.27
|
500 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
30/10/2012 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
29/10/2012 |
2.27
|
1,000 | 2.19 | 2.27 | 2.27 | 0 | 0 | 0 |
26/10/2012 |
2.19
|
500 | 2.23 | 2.23 | 2.19 | 0 | 0 | 0 |
25/10/2012 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 |
24/10/2012 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 |
23/10/2012 |
2.23
|
1,000 | 2.27 | 2.27 | 2.23 | 0 | 0 | 0 |
22/10/2012 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
19/10/2012 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
18/10/2012 |
2.27
|
500 | 2.31 | 2.31 | 2.27 | 0 | 0 | 0 |
17/10/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
16/10/2012 |
2.31
|
300 | 2.19 | 2.31 | 2.31 | 0 | 0 | 0 |
15/10/2012 |
2.19
|
800 | 2.06 | 2.19 | 2.06 | 200 | 0 | 0.0 |
12/10/2012 |
2.06
|
6,700 | 2.19 | 2.19 | 2.06 | 6,200 | 0 | 0.0 |
11/10/2012 |
2.19
|
500 | 2.06 | 2.19 | 2.19 | 0 | 0 | 0 |
10/10/2012 |
2.06
|
600 | 2.19 | 2.19 | 2.06 | 0 | 0 | 0 |
09/10/2012 |
2.19
|
3,100 | 2.06 | 2.19 | 2.06 | 1,100 | 0 | 0.0 |
08/10/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 |
05/10/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 |
04/10/2012 |
2.06
|
3,100 | 2.11 | 2.23 | 2.06 | 1,900 | 0 | 0.0 |
03/10/2012 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
02/10/2012 |
2.11
|
6,500 | 2.19 | 2.19 | 2.06 | 5,000 | 0 | 0.0 |
01/10/2012 |
2.19
|
1,300 | 2.31 | 2.31 | 2.19 | 100 | 0 | 0.0 |
28/09/2012 |
2.31
|
200 | 2.48 | 2.48 | 2.31 | 100 | 0 | 0.0 |
27/09/2012 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
26/09/2012 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
25/09/2012 |
2.48
|
100 | 2.64 | 2.64 | 2.48 | 100 | 0 | 0.0 |
24/09/2012 |
2.64
|
600 | 2.48 | 2.64 | 2.31 | 100 | 0 | 0.0 |
21/09/2012 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
20/09/2012 |
2.48
|
100 | 2.35 | 2.48 | 2.48 | 0 | 0 | 0 |
19/09/2012 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
18/09/2012 |
2.35
|
20,100 | 2.23 | 2.35 | 2.11 | 12,100 | 0 | 0.1 |
17/09/2012 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 |
14/09/2012 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 |
13/09/2012 |
2.23
|
13,600 | 2.35 | 2.35 | 2.23 | 11,200 | 0 | 0.1 |