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 | 0% | 119,600 | 0 | 0 |
9.60
10
9.80
|
2 tháng
(2024-07-22) |
0.30 | 3.16% | 172,000 | 0 | 0 |
9.10
10
9.80
|
3 tháng
(2024-06-24) |
-0.20 | -2% | 306,600 | 0 | 0 |
9.10
10.40
9.80
|
6 tháng
(2024-03-25) |
-0.94 | -8.75% | 922,700 | 0 | 0 |
9.10
11.70
9.80
|
12 tháng
(2023-09-26) |
-1.04 | -9.57% | 2,565,500 | 0 | 0 |
9.10
16.26
9.80
|
24 tháng
(2022-10-03) |
-2.83 | -22.39% | 4,314,470 | 0 | 0 |
9.10
16.26
9.80
|
36 tháng
(2021-10-06) |
-3.51 | -26.39% | 12,225,846 | 0 | 0 |
9.10
31.70
9.80
|
60 tháng
(2019-10-17) |
2.79 | 39.75% | 16,352,690 | -6,900 | -0.1 |
6.24
31.70
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
3.00
|
8,200 | 3.03 | 3.03 | 3.00 | 0 | 0 | 0 |
01/02/2013 |
3.03
|
8,400 | 2.92 | 3.03 | 2.97 | 0 | 0 | 0 |
31/01/2013 |
2.92
|
5,100 | 3.05 | 3.05 | 2.92 | 0 | 0 | 0 |
30/01/2013 |
3.05
|
5,500 | 3.03 | 3.05 | 3.00 | 0 | 0 | 0 |
29/01/2013 |
3.03
|
5,100 | 3.00 | 3.03 | 3.00 | 0 | 0 | 0 |
28/01/2013 |
3.00
|
10,000 | 3.00 | 3.00 | 2.90 | 0 | 0 | 0 |
25/01/2013 |
3.00
|
1,100 | 2.90 | 3.00 | 2.90 | 0 | 0 | 0 |
24/01/2013 |
2.90
|
4,600 | 2.87 | 2.97 | 2.90 | 0 | 0 | 0 |
23/01/2013 |
2.87
|
1,900 | 2.84 | 2.87 | 2.74 | 0 | 0 | 0 |
22/01/2013 |
2.84
|
5,300 | 2.95 | 2.95 | 2.82 | 0 | 0 | 0 |
21/01/2013 |
2.95
|
18,900 | 2.82 | 3.03 | 2.92 | 0 | 0 | 0 |
18/01/2013 |
2.82
|
5,000 | 2.79 | 2.84 | 2.71 | 0 | 0 | 0 |
17/01/2013 |
2.79
|
4,700 | 2.90 | 2.90 | 2.79 | 0 | 0 | 0 |
16/01/2013 |
2.90
|
16,300 | 2.76 | 2.90 | 2.76 | 0 | 0 | 0 |
15/01/2013 |
2.76
|
7,100 | 2.58 | 2.76 | 2.63 | 0 | 0 | 0 |
14/01/2013 |
2.58
|
5,000 | 2.61 | 2.61 | 2.58 | 0 | 0 | 0 |
11/01/2013 |
2.61
|
10,500 | 2.82 | 2.82 | 2.61 | 0 | 0 | 0 |
10/01/2013 |
2.82
|
11,500 | 2.71 | 2.82 | 2.58 | 0 | 0 | 0 |
09/01/2013 |
2.71
|
26,900 | 2.66 | 2.84 | 2.71 | 0 | 0 | 0 |
08/01/2013 |
2.66
|
27,700 | 2.50 | 2.66 | 2.55 | 0 | 0 | 0 |
07/01/2013 |
2.50
|
13,800 | 2.45 | 2.55 | 2.50 | 0 | 0 | 0 |
04/01/2013 |
2.45
|
2,600 | 2.42 | 2.47 | 2.42 | 0 | 0 | 0 |
03/01/2013 |
2.42
|
6,700 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
02/01/2013 |
2.42
|
600 | 2.40 | 2.45 | 2.42 | 0 | 0 | 0 |
28/12/2012 |
2.40
|
6,500 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
27/12/2012 |
2.40
|
33,500 | 2.42 | 2.45 | 2.37 | 0 | 0 | 0 |
26/12/2012 |
2.42
|
600 | 2.37 | 2.42 | 2.42 | 0 | 0 | 0 |
25/12/2012 |
2.37
|
14,300 | 2.45 | 2.45 | 2.32 | 0 | 0 | 0 |
24/12/2012 |
2.45
|
100 | 2.32 | 2.45 | 2.45 | 0 | 0 | 0 |
21/12/2012 |
2.32
|
6,700 | 2.37 | 2.37 | 2.32 | 0 | 0 | 0 |
20/12/2012 |
2.37
|
5,200 | 2.40 | 2.40 | 2.37 | 0 | 0 | 0 |
19/12/2012 |
2.40
|
1,100 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
18/12/2012 |
2.40
|
1,800 | 2.42 | 2.42 | 2.40 | 0 | 0 | 0 |
17/12/2012 |
2.42
|
2,600 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
14/12/2012 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
13/12/2012 |
2.42
|
2,600 | 2.42 | 2.42 | 2.40 | 0 | 0 | 0 |
12/12/2012 |
2.42
|
3,800 | 2.37 | 2.42 | 2.37 | 0 | 0 | 0 |
11/12/2012 |
2.37
|
6,100 | 2.37 | 2.45 | 2.37 | 0 | 0 | 0 |
10/12/2012 |
2.37
|
3,700 | 2.24 | 2.37 | 2.34 | 0 | 0 | 0 |
07/12/2012 |
2.24
|
8,500 | 2.24 | 2.26 | 2.24 | 0 | 0 | 0 |
06/12/2012 |
2.24
|
2,500 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
05/12/2012 |
2.24
|
1,300 | 2.18 | 2.24 | 2.24 | 0 | 0 | 0 |
04/12/2012 |
2.18
|
2,600 | 2.16 | 2.18 | 2.16 | 0 | 0 | 0 |
03/12/2012 |
2.16
|
500 | 2.26 | 2.26 | 2.16 | 0 | 0 | 0 |
30/11/2012 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 |
29/11/2012 |
2.26
|
8,500 | 2.13 | 2.26 | 2.11 | 0 | 0 | 0 |
28/11/2012 |
2.13
|
16,200 | 2.16 | 2.16 | 2.13 | 0 | 0 | 0 |
27/11/2012 |
2.16
|
7,700 | 2.18 | 2.18 | 2.13 | 0 | 0 | 0 |
26/11/2012 |
2.18
|
400 | 2.18 | 2.18 | 2.13 | 0 | 0 | 0 |
23/11/2012 |
2.18
|
100 | 2.11 | 2.18 | 2.18 | 0 | 0 | 0 |
22/11/2012 |
2.11
|
2,700 | 2.16 | 2.16 | 2.11 | 0 | 0 | 0 |
21/11/2012 |
2.16
|
0 | 2.18 | 2.16 | 2.16 | 0 | 0 | 0 |
20/11/2012 |
2.18
|
7,800 | 2.16 | 2.18 | 2.13 | 0 | 0 | 0 |
19/11/2012 |
2.16
|
1,000 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
16/11/2012 |
2.16
|
100 | 2.11 | 2.16 | 2.16 | 0 | 0 | 0 |
15/11/2012 |
2.11
|
2,100 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
14/11/2012 |
2.11
|
6,800 | 2.16 | 2.16 | 2.11 | 0 | 0 | 0 |
13/11/2012 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
12/11/2012 |
2.16
|
8,700 | 2.11 | 2.16 | 2.13 | 0 | 0 | 0 |
09/11/2012 |
2.11
|
3,000 | 2.16 | 2.16 | 2.11 | 0 | 0 | 0 |
08/11/2012 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
07/11/2012 |
2.16
|
100 | 2.03 | 2.16 | 2.16 | 0 | 0 | 0 |
06/11/2012 |
2.03
|
900 | 2.16 | 2.16 | 2.03 | 0 | 0 | 0 |
05/11/2012 |
2.16
|
3,600 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
02/11/2012 |
2.16
|
4,200 | 2.18 | 2.18 | 2.11 | 0 | 0 | 0 |
01/11/2012 |
2.18
|
7,800 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
31/10/2012 |
2.18
|
5,300 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
30/10/2012 |
2.18
|
700 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
29/10/2012 |
2.18
|
1,200 | 2.13 | 2.18 | 2.16 | 0 | 0 | 0 |
26/10/2012 |
2.13
|
8,100 | 2.16 | 2.18 | 2.03 | 0 | 0 | 0 |
25/10/2012 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
24/10/2012 |
2.16
|
1,500 | 2.11 | 2.16 | 2.16 | 0 | 0 | 0 |
23/10/2012 |
2.11
|
4,800 | 2.18 | 2.18 | 2.11 | 0 | 0 | 0 |
22/10/2012 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
19/10/2012 |
2.18
|
3,000 | 2.08 | 2.18 | 2.18 | 0 | 0 | 0 |
18/10/2012 |
2.08
|
200 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
17/10/2012 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
16/10/2012 |
2.08
|
6,200 | 2.03 | 2.16 | 2.08 | 0 | 0 | 0 |
15/10/2012 |
2.03
|
4,200 | 1.90 | 2.03 | 2.03 | 0 | 0 | 0 |
12/10/2012 |
1.90
|
2,900 | 1.90 | 2.03 | 1.90 | 0 | 0 | 0 |
11/10/2012 |
1.90
|
11,000 | 2.00 | 2.13 | 1.90 | 0 | 0 | 0 |
10/10/2012 |
2.00
|
4,600 | 2.13 | 2.18 | 2.00 | 0 | 0 | 0 |
09/10/2012 |
2.13
|
500 | 2.24 | 2.24 | 2.13 | 0 | 0 | 0 |
08/10/2012 |
2.24
|
100 | 2.18 | 2.24 | 2.24 | 0 | 0 | 0 |
05/10/2012 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
04/10/2012 |
2.18
|
300 | 2.18 | 2.18 | 2.13 | 0 | 0 | 0 |
03/10/2012 |
2.18
|
2,200 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
02/10/2012 |
2.18
|
3,700 | 2.18 | 2.18 | 2.16 | 0 | 0 | 0 |
01/10/2012 |
2.18
|
19,000 | 2.24 | 2.24 | 2.18 | 0 | 0 | 0 |
28/09/2012 |
2.24
|
1,700 | 2.24 | 2.26 | 2.24 | 0 | 0 | 0 |
27/09/2012 |
2.24
|
7,400 | 2.24 | 2.29 | 2.24 | 0 | 0 | 0 |
26/09/2012 |
2.24
|
10,000 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
25/09/2012 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
24/09/2012 |
2.24
|
5,200 | 2.16 | 2.26 | 2.24 | 0 | 0 | 0 |
21/09/2012 |
2.16
|
1,500 | 2.13 | 2.16 | 2.11 | 0 | 0 | 0 |
20/09/2012 |
2.13
|
100 | 2.21 | 2.21 | 2.13 | 0 | 0 | 0 |
19/09/2012 |
2.21
|
2,800 | 2.16 | 2.21 | 2.03 | 0 | 0 | 0 |
18/09/2012 |
2.16
|
700 | 2.24 | 2.24 | 2.16 | 0 | 0 | 0 |
17/09/2012 |
2.24
|
900 | 2.29 | 2.29 | 2.24 | 0 | 0 | 0 |
14/09/2012 |
2.29
|
4,400 | 2.21 | 2.29 | 2.26 | 0 | 0 | 0 |