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) |
0.75 | 3.90% | 4,600 | 256 | 0.0 |
19.20
20
20
|
2 tháng
(2024-07-22) |
1.40 | 7.53% | 16,600 | 356 | 0.0 |
18
20
20
|
3 tháng
(2024-06-21) |
1.50 | 8.11% | 18,800 | 656 | 0.0 |
18
20
20
|
6 tháng
(2024-03-25) |
2.22 | 12.49% | 145,000 | -2,944 | -0.1 |
16.39
20
20
|
12 tháng
(2023-09-25) |
4.43 | 28.46% | 310,800 | 18,956 | 0.3 |
15.57
20
20
|
24 tháng
(2022-09-30) |
3.36 | 20.21% | 631,600 | 32,456 | 0.8 |
11.36
20
20
|
36 tháng
(2021-10-05) |
6.22 | 45.15% | 1,190,400 | 28,456 | 2.4 |
11.36
21.06
20
|
60 tháng
(2019-10-16) |
5.17 | 34.90% | 2,712,110 | 54,316 | 3.0 |
10.59
21.06
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/01/2013 |
2.25
|
40 | 2.39 | 2.49 | 2.25 | 0 | 0 | 0 |
23/01/2013 |
2.39
|
300 | 2.56 | 2.56 | 2.39 | 0 | 0 | 0 |
22/01/2013 |
2.56
|
4,540 | 2.49 | 2.56 | 2.56 | 0 | 0 | 0 |
21/01/2013 |
2.49
|
2,030 | 2.63 | 2.63 | 2.46 | 0 | 0 | 0 |
18/01/2013 |
2.63
|
1,690 | 2.46 | 2.63 | 2.29 | 140 | 0 | 0.0 |
17/01/2013 |
2.46
|
250 | 2.63 | 2.63 | 2.46 | 0 | 0 | 0 |
16/01/2013 |
2.63
|
90 | 2.56 | 2.63 | 2.39 | 0 | 0 | 0 |
15/01/2013 |
2.56
|
930 | 2.42 | 2.56 | 2.56 | 900 | 0 | 0.0 |
14/01/2013 |
2.42
|
1,160 | 2.32 | 2.42 | 2.22 | 140 | 0 | 0.0 |
11/01/2013 |
2.32
|
90 | 2.29 | 2.39 | 2.32 | 0 | 0 | 0 |
10/01/2013 |
2.29
|
10 | 2.39 | 2.39 | 2.29 | 0 | 0 | 0 |
09/01/2013 |
2.39
|
40 | 2.46 | 2.46 | 2.39 | 0 | 0 | 0 |
08/01/2013 |
2.46
|
10 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
07/01/2013 |
2.46
|
30 | 2.36 | 2.46 | 2.46 | 0 | 0 | 0 |
04/01/2013 |
2.36
|
1,230 | 2.46 | 2.46 | 2.36 | 0 | 0 | 0 |
03/01/2013 |
2.46
|
150 | 2.53 | 2.63 | 2.42 | 0 | 0 | 0 |
02/01/2013 |
2.53
|
2,370 | 2.63 | 2.63 | 2.53 | 0 | 0 | 0 |
28/12/2012 |
2.63
|
1,640 | 2.53 | 2.63 | 2.42 | 200 | 0 | 0.0 |
27/12/2012 |
2.53
|
410 | 2.42 | 2.53 | 2.53 | 0 | 0 | 0 |
26/12/2012 |
2.42
|
160 | 2.53 | 2.63 | 2.42 | 0 | 0 | 0 |
25/12/2012 |
2.53
|
230 | 2.42 | 2.53 | 2.32 | 0 | 0 | 0 |
24/12/2012 |
2.42
|
80 | 2.53 | 2.63 | 2.42 | 0 | 0 | 0 |
21/12/2012 |
2.53
|
530 | 2.49 | 2.56 | 2.39 | 0 | 0 | 0 |
20/12/2012 |
2.49
|
160 | 2.59 | 2.70 | 2.49 | 0 | 0 | 0 |
19/12/2012 |
2.59
|
250 | 2.73 | 2.73 | 2.59 | 200 | 0 | 0.0 |
18/12/2012 |
2.73
|
20 | 2.87 | 3.00 | 2.73 | 0 | 0 | 0 |
17/12/2012 |
2.87
|
10 | 2.73 | 2.87 | 2.87 | 0 | 0 | 0 |
14/12/2012 |
2.73
|
160 | 2.87 | 3.00 | 2.73 | 0 | 0 | 0 |
13/12/2012 |
2.87
|
50 | 2.87 | 3.00 | 2.73 | 0 | 0 | 0 |
12/12/2012 |
2.87
|
20 | 3.00 | 3.07 | 2.87 | 0 | 0 | 0 |
11/12/2012 |
3.00
|
10 | 3.14 | 3.14 | 3.00 | 0 | 0 | 0 |
10/12/2012 |
3.14
|
20 | 3.14 | 3.24 | 3.14 | 0 | 0 | 0 |
07/12/2012 |
3.14
|
10 | 3.00 | 3.14 | 3.14 | 0 | 0 | 0 |
06/12/2012 |
3.00
|
20 | 2.94 | 3.04 | 3.00 | 0 | 0 | 0 |
05/12/2012 |
2.94
|
10 | 2.87 | 2.94 | 2.94 | 0 | 0 | 0 |
04/12/2012 |
2.87
|
10 | 2.76 | 2.87 | 2.87 | 0 | 0 | 0 |
03/12/2012 |
2.76
|
10 | 2.66 | 2.76 | 2.76 | 0 | 0 | 0 |
30/11/2012 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
29/11/2012 |
2.66
|
10 | 2.59 | 2.66 | 2.66 | 0 | 0 | 0 |
28/11/2012 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
27/11/2012 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
26/11/2012 |
2.59
|
20 | 2.49 | 2.59 | 2.59 | 0 | 0 | 0 |
23/11/2012 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
22/11/2012 |
2.49
|
140 | 2.53 | 2.53 | 2.49 | 0 | 0 | 0 |
21/11/2012 |
2.53
|
10 | 2.49 | 2.53 | 2.53 | 0 | 0 | 0 |
20/11/2012 |
2.49
|
160 | 2.42 | 2.49 | 2.49 | 0 | 0 | 0 |
19/11/2012 |
2.42
|
2,010 | 2.53 | 2.59 | 2.42 | 2,000 | 0 | 0.0 |
16/11/2012 |
2.53
|
10 | 2.46 | 2.53 | 2.53 | 0 | 0 | 0 |
15/11/2012 |
2.46
|
270 | 2.56 | 2.63 | 2.46 | 0 | 0 | 0 |
14/11/2012 |
2.56
|
20 | 2.46 | 2.56 | 2.53 | 0 | 0 | 0 |
13/11/2012 |
2.46
|
10 | 2.36 | 2.46 | 2.46 | 0 | 0 | 0 |
12/11/2012 |
2.36
|
20 | 2.25 | 2.36 | 2.36 | 0 | 0 | 0 |
09/11/2012 |
2.25
|
2,010 | 2.15 | 2.25 | 2.18 | 0 | 0 | 0 |
08/11/2012 |
2.15
|
10 | 2.05 | 2.15 | 2.15 | 0 | 0 | 0 |
07/11/2012 |
2.05
|
20 | 1.98 | 2.05 | 2.05 | 0 | 0 | 0 |
06/11/2012 |
1.98
|
10 | 1.91 | 1.98 | 1.98 | 0 | 0 | 0 |
05/11/2012 |
1.91
|
110 | 1.95 | 1.95 | 1.91 | 0 | 0 | 0 |
02/11/2012 |
1.95
|
20 | 2.05 | 2.05 | 1.95 | 0 | 0 | 0 |
01/11/2012 |
2.05
|
510 | 1.98 | 2.05 | 2.05 | 0 | 0 | 0 |
31/10/2012 |
1.98
|
30 | 2.08 | 2.08 | 1.98 | 0 | 0 | 0 |
30/10/2012 |
2.08
|
510 | 2.01 | 2.08 | 2.08 | 0 | 0 | 0 |
29/10/2012 |
2.01
|
50 | 2.12 | 2.12 | 2.01 | 0 | 0 | 0 |
26/10/2012 |
2.12
|
20 | 2.12 | 2.22 | 2.12 | 0 | 0 | 0 |
25/10/2012 |
2.12
|
480 | 2.08 | 2.12 | 2.08 | 350 | 0 | 0.0 |
24/10/2012 |
2.08
|
150 | 2.18 | 2.29 | 2.08 | 0 | 0 | 0 |
23/10/2012 |
2.18
|
430 | 2.29 | 2.39 | 2.18 | 0 | 0 | 0 |
22/10/2012 |
2.29
|
510 | 2.18 | 2.29 | 2.18 | 0 | 0 | 0 |
19/10/2012 |
2.18
|
220 | 2.29 | 2.29 | 2.18 | 0 | 0 | 0 |
18/10/2012 |
2.29
|
10 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
17/10/2012 |
2.29
|
80 | 2.39 | 2.39 | 2.29 | 0 | 0 | 0 |
16/10/2012 |
2.39
|
1,120 | 2.49 | 2.59 | 2.39 | 0 | 0 | 0 |
15/10/2012 |
2.49
|
10 | 2.39 | 2.49 | 2.49 | 0 | 0 | 0 |
12/10/2012 |
2.39
|
220 | 2.49 | 2.59 | 2.39 | 0 | 0 | 0 |
11/10/2012 |
2.49
|
30 | 2.39 | 2.49 | 2.49 | 0 | 0 | 0 |
10/10/2012 |
2.39
|
2,530 | 2.39 | 2.39 | 2.29 | 0 | 0 | 0 |
09/10/2012 |
2.39
|
20 | 2.49 | 2.49 | 2.39 | 0 | 0 | 0 |
08/10/2012 |
2.49
|
30 | 2.59 | 2.70 | 2.49 | 0 | 0 | 0 |
05/10/2012 |
2.59
|
360 | 2.70 | 2.80 | 2.59 | 0 | 0 | 0 |
04/10/2012 |
2.70
|
520 | 2.83 | 2.83 | 2.70 | 0 | 0 | 0 |
03/10/2012 |
2.83
|
110 | 2.94 | 2.94 | 2.80 | 0 | 0 | 0 |
02/10/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
01/10/2012 |
2.94
|
10 | 3.07 | 3.07 | 2.94 | 0 | 0 | 0 |
28/09/2012 |
3.07
|
90 | 2.94 | 3.07 | 2.80 | 0 | 0 | 0 |
27/09/2012 |
2.94
|
20 | 2.80 | 2.94 | 2.70 | 0 | 0 | 0 |
26/09/2012 |
2.80
|
1,000 | 2.80 | 2.80 | 2.80 | 1,000 | 0 | 0.0 |
25/09/2012 |
2.80
|
50 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
24/09/2012 |
2.80
|
20 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
21/09/2012 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
20/09/2012 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
19/09/2012 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
18/09/2012 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
17/09/2012 |
2.80
|
10 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
14/09/2012 |
2.70
|
5,060 | 2.59 | 2.70 | 2.53 | 0 | 0 | 0 |
13/09/2012 |
2.59
|
940 | 2.49 | 2.59 | 2.59 | 0 | 0 | 0 |
12/09/2012 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
11/09/2012 |
2.49
|
11,620 | 2.56 | 2.66 | 2.49 | 0 | 0 | 0 |
10/09/2012 |
2.56
|
500 | 2.46 | 2.56 | 2.56 | 0 | 0 | 0 |
07/09/2012 |
2.46
|
10 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
06/09/2012 |
2.46
|
3,920 | 2.56 | 2.66 | 2.46 | 0 | 0 | 0 |
05/09/2012 |
2.56
|
470 | 2.46 | 2.56 | 2.56 | 0 | 0 | 0 |