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) |
0.20 | 10% | 124,000 | 0 | 0 |
2
2.20
2.20
|
2 tháng
(2024-07-22) |
0 | 0% | 290,500 | 0 | 0 |
2
2.20
2.20
|
3 tháng
(2024-06-21) |
-0.10 | -4.35% | 774,700 | 0 | 0 |
2
2.30
2.20
|
6 tháng
(2024-03-25) |
-0.20 | -8.33% | 4,275,300 | -25,500 | -0.0 |
1.60
2.60
2.20
|
12 tháng
(2023-09-25) |
-0.50 | -18.52% | 8,690,000 | 100 | 0.0 |
1.60
2.70
2.20
|
24 tháng
(2022-09-30) |
-0.60 | -21.43% | 31,461,949 | 6,117 | 0.1 |
1.30
3.30
2.20
|
36 tháng
(2021-10-05) |
-3.20 | -59.26% | 94,244,975 | -2,858 | -0.0 |
1.30
10.20
2.20
|
60 tháng
(2019-10-16) |
0.60 | 37.50% | 137,687,631 | -6,558 | -0.0 |
1.10
10.20
2.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2012 |
2.70
|
1,100 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
10/09/2012 |
2.70
|
10,000 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
07/09/2012 |
2.90
|
2,100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
06/09/2012 |
2.90
|
1,400 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
05/09/2012 |
2.80
|
7,700 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
04/09/2012 |
2.90
|
1,000 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
31/08/2012 |
2.90
|
100 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
30/08/2012 |
2.80
|
11,600 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
29/08/2012 |
2.70
|
5,100 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
28/08/2012 |
2.60
|
3,700 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
27/08/2012 |
2.60
|
9,100 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
24/08/2012 |
2.70
|
16,000 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
23/08/2012 |
2.70
|
5,600 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
22/08/2012 |
2.70
|
4,200 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
21/08/2012 |
2.80
|
18,400 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
20/08/2012 |
2.80
|
5,000 | 3 | 3 | 2.80 | 0 | 0 | 0 |
17/08/2012 |
3
|
3,600 | 3 | 3 | 2.80 | 0 | 0 | 0 |
16/08/2012 |
3
|
500 | 2.90 | 3 | 3 | 0 | 0 | 0 |
15/08/2012 |
2.90
|
23,000 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
14/08/2012 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
13/08/2012 |
3.10
|
1,900 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
10/08/2012 |
2.90
|
7,500 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
09/08/2012 |
2.90
|
7,600 | 2.90 | 3 | 2.70 | 0 | 5,000 | -0.0 |
08/08/2012 |
2.90
|
9,200 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
07/08/2012 |
3.10
|
5,300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
06/08/2012 |
3.30
|
14,600 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
03/08/2012 |
3.40
|
5,700 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
02/08/2012 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
01/08/2012 |
3.40
|
5,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
31/07/2012 |
3.40
|
1,100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
30/07/2012 |
3.40
|
1,500 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
27/07/2012 |
3.60
|
2,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
26/07/2012 |
3.70
|
100 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
25/07/2012 |
3.60
|
300 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
24/07/2012 |
3.40
|
11,800 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
23/07/2012 |
3.60
|
6,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
20/07/2012 |
3.80
|
15,300 | 4 | 4.20 | 3.80 | 200 | 0 | 0.0 |
19/07/2012 |
4
|
8,200 | 4 | 4 | 4 | 0 | 0 | 0 |
18/07/2012 |
4
|
20,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
17/07/2012 |
4
|
16,500 | 4 | 4 | 3.80 | 0 | 0 | 0 |
16/07/2012 |
4
|
3,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
13/07/2012 |
4.10
|
9,000 | 3.90 | 4.10 | 3.90 | 5,000 | 0 | 0.0 |
12/07/2012 |
3.90
|
11,800 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
11/07/2012 |
3.80
|
5,100 | 3.60 | 3.80 | 3.50 | 0 | 400 | -0.0 |
10/07/2012 |
3.60
|
8,000 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
09/07/2012 |
3.60
|
6,000 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
06/07/2012 |
3.60
|
20,100 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
05/07/2012 |
3.60
|
12,500 | 3.50 | 3.60 | 3.50 | 6,000 | 0 | 0.0 |
04/07/2012 |
3.50
|
5,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
03/07/2012 |
3.70
|
23,800 | 3.90 | 3.90 | 3.70 | 0 | 10,000 | -0.0 |
02/07/2012 |
3.90
|
4,900 | 4.10 | 4.10 | 3.90 | 0 | 1,900 | -0.0 |
29/06/2012 |
4.10
|
8,500 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
28/06/2012 |
4
|
21,400 | 3.90 | 4 | 3.70 | 3,000 | 0 | 0.0 |
27/06/2012 |
3.90
|
9,800 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
26/06/2012 |
3.90
|
40,300 | 4.10 | 4.10 | 3.90 | 0 | 21,400 | -0.1 |
25/06/2012 |
4.10
|
12,100 | 4.40 | 4.40 | 4.10 | 0 | 11,600 | -0.0 |
22/06/2012 |
4.40
|
100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
21/06/2012 |
4.50
|
15,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
20/06/2012 |
4.40
|
34,000 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
19/06/2012 |
4.40
|
14,200 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
18/06/2012 |
4.50
|
34,500 | 4.30 | 4.60 | 4.20 | 2,100 | 0 | 0.0 |
15/06/2012 |
4.30
|
15,300 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
14/06/2012 |
4.20
|
15,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
13/06/2012 |
4.20
|
10,600 | 4.10 | 4.20 | 4.10 | 1,900 | 0 | 0.0 |
12/06/2012 |
4.10
|
40,300 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
11/06/2012 |
4.40
|
5,700 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
08/06/2012 |
4.60
|
39,000 | 4.60 | 4.80 | 4.60 | 0 | 20,000 | -0.1 |
07/06/2012 |
4.60
|
83,700 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
06/06/2012 |
4.30
|
16,700 | 4.10 | 4.30 | 4.20 | 600 | 5,000 | -0.0 |
05/06/2012 |
4.10
|
39,800 | 4 | 4.10 | 4 | 0 | 20,600 | -0.1 |
04/06/2012 |
4
|
28,200 | 4.30 | 4.30 | 4 | 0 | 200 | -0.0 |
01/06/2012 |
4.30
|
120,500 | 4.60 | 4.60 | 4.30 | 0 | 19,200 | -0.1 |
31/05/2012 |
4.60
|
45,900 | 5 | 5 | 4.60 | 0 | 0 | 0 |
30/05/2012 |
5
|
30,700 | 4.80 | 5 | 4.60 | 10,000 | 0 | 0.0 |
29/05/2012 |
4.80
|
4,300 | 5 | 5 | 4.70 | 1,800 | 0 | 0.0 |
28/05/2012 |
5
|
76,900 | 4.80 | 5.10 | 4.90 | 30,000 | 0 | 0.1 |
25/05/2012 |
4.80
|
96,800 | 4.60 | 4.80 | 4.80 | 0 | 0 | 0 |
24/05/2012 |
4.60
|
87,200 | 4.80 | 4.80 | 4.50 | 15,000 | 0 | 0.1 |
23/05/2012 |
4.80
|
103,800 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
22/05/2012 |
5.20
|
97,300 | 5.10 | 5.30 | 4.80 | 48,200 | 0 | 0.2 |
21/05/2012 |
5.10
|
25,400 | 4.80 | 5.10 | 4.80 | 1,800 | 0 | 0.0 |
18/05/2012 |
4.80
|
89,100 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
17/05/2012 |
5.10
|
96,300 | 5.30 | 5.50 | 5 | 0 | 0 | 0 |
16/05/2012 |
5.30
|
122,200 | 5.10 | 5.40 | 4.80 | 0 | 0 | 0 |
15/05/2012 |
5.10
|
93,800 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
14/05/2012 |
5.40
|
121,600 | 5.80 | 5.80 | 5.40 | 0 | 16,400 | -0.1 |
11/05/2012 |
5.80
|
560,500 | 5.50 | 5.80 | 5.70 | 0 | 0 | 0 |
10/05/2012 |
5.50
|
53,100 | 5.20 | 5.50 | 5.50 | 0 | 0 | 0 |
09/05/2012 |
5.20
|
85,200 | 4.90 | 5.20 | 5.20 | 0 | 0 | 0 |
08/05/2012 |
4.90
|
47,400 | 4.60 | 4.90 | 4.90 | 16,400 | 0 | 0.1 |
07/05/2012 |
4.60
|
11,100 | 4.30 | 4.60 | 4.60 | 0 | 0 | 0 |
04/05/2012 |
4.30
|
90,000 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 |
03/05/2012 |
4.10
|
99,500 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
02/05/2012 |
3.90
|
96,500 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
27/04/2012 |
3.70
|
23,800 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 |
26/04/2012 |
3.60
|
15,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
25/04/2012 |
3.80
|
37,700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
24/04/2012 |
3.70
|
14,100 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
23/04/2012 |
3.70
|
57,800 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
20/04/2012 |
3.80
|
1,400 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |