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 | 0% | 626,900 | 0 | 0 |
1.90
2
1.90
|
2 tháng
(2024-07-22) |
-0.30 | -13.64% | 2,005,800 | 0 | 0 |
1.90
2.20
1.90
|
3 tháng
(2024-06-21) |
-0.60 | -24% | 4,634,600 | -100 | -0.0 |
1.90
2.50
1.90
|
6 tháng
(2024-03-25) |
-1.50 | -44.12% | 23,591,197 | -2,100 | -0.0 |
1.90
3.40
1.90
|
12 tháng
(2023-09-25) |
-1.30 | -40.63% | 49,864,641 | -2,500 | -0.0 |
1.90
3.70
1.90
|
24 tháng
(2022-09-30) |
-3.20 | -62.75% | 122,438,835 | -2,500 | -0.0 |
1.90
5.10
1.90
|
36 tháng
(2021-10-05) |
-6.90 | -78.41% | 195,242,148 | -103,220 | -1.2 |
1.90
14.60
1.90
|
60 tháng
(2019-10-16) |
-4.29 | -69.29% | 249,301,620 | -11,180 | 0.1 |
1.90
14.60
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2012 |
4.47
|
10,900 | 4.78 | 4.91 | 4.47 | 0 | 0 | 0 |
11/09/2012 |
4.78
|
40,000 | 5.10 | 5.10 | 4.78 | 0 | 0 | 0 |
10/09/2012 |
5.10
|
11,200 | 5.29 | 5.29 | 5.10 | 0 | 0 | 0 |
07/09/2012 |
5.29
|
25,700 | 5.49 | 5.61 | 5.10 | 0 | 0 | 0 |
06/09/2012 |
5.49
|
48,500 | 5.87 | 5.87 | 5.49 | 0 | 0 | 0 |
05/09/2012 |
5.87
|
33,400 | 6.25 | 6.25 | 5.87 | 0 | 0 | 0 |
04/09/2012 |
6.25
|
27,600 | 6.70 | 7.02 | 6.25 | 0 | 0 | 0 |
31/08/2012 |
6.70
|
38,700 | 7.21 | 7.21 | 6.70 | 0 | 0 | 0 |
30/08/2012 |
7.21
|
22,000 | 7.08 | 7.21 | 6.76 | 0 | 0 | 0 |
29/08/2012 |
7.08
|
24,300 | 6.70 | 7.08 | 6.70 | 0 | 0 | 0 |
28/08/2012 |
6.70
|
19,500 | 6.63 | 6.89 | 6.38 | 0 | 0 | 0 |
27/08/2012 |
6.63
|
46,900 | 7.08 | 7.53 | 6.63 | 0 | 0 | 0 |
24/08/2012 |
7.08
|
81,800 | 6.63 | 7.08 | 6.19 | 0 | 0 | 0 |
23/08/2012 |
6.63
|
34,700 | 7.08 | 7.08 | 6.63 | 0 | 0 | 0 |
22/08/2012 |
7.08
|
90,600 | 7.59 | 7.59 | 7.08 | 0 | 0 | 0 |
21/08/2012 |
7.59
|
51,800 | 8.10 | 8.61 | 7.59 | 0 | 0 | 0 |
20/08/2012 |
8.10
|
43,200 | 7.59 | 8.10 | 8.10 | 0 | 0 | 0 |
17/08/2012 |
7.59
|
26,900 | 7.14 | 7.59 | 7.53 | 0 | 0 | 0 |
16/08/2012 |
7.14
|
74,700 | 6.70 | 7.14 | 6.57 | 0 | 0 | 0 |
15/08/2012 |
6.70
|
71,100 | 6.32 | 6.70 | 6.51 | 0 | 0 | 0 |
14/08/2012 |
6.32
|
11,800 | 5.93 | 6.32 | 6.25 | 0 | 0 | 0 |
13/08/2012 |
5.93
|
34,500 | 5.55 | 5.93 | 5.93 | 0 | 0 | 0 |
10/08/2012 |
5.55
|
9,700 | 5.17 | 5.55 | 5.10 | 0 | 0 | 0 |
09/08/2012 |
5.17
|
63,800 | 5.49 | 5.87 | 5.10 | 0 | 0 | 0 |
08/08/2012 |
5.49
|
78,500 | 5.87 | 5.87 | 5.49 | 0 | 0 | 0 |
07/08/2012 |
5.87
|
61,800 | 6.25 | 6.32 | 5.87 | 0 | 0 | 0 |
06/08/2012 |
6.25
|
34,300 | 5.93 | 6.38 | 5.93 | 0 | 0 | 0 |
03/08/2012 |
5.93
|
83,100 | 6.32 | 6.70 | 5.93 | 0 | 0 | 0 |
02/08/2012 |
6.32
|
13,000 | 5.93 | 6.32 | 6.19 | 0 | 0 | 0 |
01/08/2012 |
5.93
|
73,000 | 5.55 | 5.93 | 5.74 | 0 | 0 | 0 |
31/07/2012 |
5.55
|
12,200 | 5.23 | 5.55 | 5.55 | 0 | 0 | 0 |
30/07/2012 |
5.23
|
25,100 | 4.91 | 5.23 | 5.17 | 0 | 0 | 0 |
27/07/2012 |
4.91
|
22,500 | 4.59 | 4.91 | 4.85 | 0 | 0 | 0 |
26/07/2012 |
4.59
|
50,300 | 4.34 | 4.59 | 4.40 | 0 | 0 | 0 |
25/07/2012 |
4.34
|
61,600 | 4.15 | 4.34 | 4.08 | 0 | 0 | 0 |
24/07/2012 |
4.15
|
80,700 | 3.95 | 4.15 | 3.83 | 0 | 0 | 0 |
23/07/2012 |
3.95
|
30,700 | 3.76 | 3.95 | 3.70 | 0 | 0 | 0 |
20/07/2012 |
3.76
|
50,600 | 3.95 | 3.95 | 3.70 | 0 | 0 | 0 |
19/07/2012 |
3.95
|
24,100 | 3.70 | 4.02 | 3.76 | 0 | 0 | 0 |
18/07/2012 |
3.70
|
44,600 | 4.02 | 4.02 | 3.70 | 0 | 0 | 0 |
17/07/2012 |
4.02
|
23,700 | 3.83 | 4.02 | 3.83 | 0 | 0 | 0 |
16/07/2012 |
3.83
|
72,000 | 3.64 | 3.83 | 3.76 | 0 | 0 | 0 |
13/07/2012 |
3.64
|
11,900 | 3.44 | 3.64 | 3.64 | 0 | 0 | 0 |
12/07/2012 |
3.44
|
64,700 | 3.32 | 3.44 | 3.32 | 0 | 0 | 0 |
11/07/2012 |
3.32
|
12,100 | 3.32 | 3.38 | 3.19 | 0 | 0 | 0 |
10/07/2012 |
3.32
|
41,200 | 3.51 | 3.51 | 3.32 | 0 | 0 | 0 |
09/07/2012 |
3.51
|
8,400 | 3.76 | 3.83 | 3.51 | 0 | 0 | 0 |
06/07/2012 |
3.76
|
19,000 | 3.83 | 3.89 | 3.76 | 0 | 0 | 0 |
05/07/2012 |
3.83
|
41,800 | 3.64 | 3.83 | 3.44 | 0 | 0 | 0 |
04/07/2012 |
3.64
|
30,700 | 3.89 | 3.89 | 3.64 | 0 | 0 | 0 |
03/07/2012 |
3.89
|
18,600 | 4.15 | 4.15 | 3.89 | 0 | 0 | 0 |
02/07/2012 |
4.15
|
17,900 | 4.02 | 4.27 | 3.83 | 0 | 0 | 0 |
29/06/2012 |
4.02
|
46,600 | 3.76 | 4.02 | 3.70 | 0 | 0 | 0 |
28/06/2012 |
3.76
|
46,700 | 4.02 | 4.15 | 3.76 | 0 | 0 | 0 |
27/06/2012 |
4.02
|
76,300 | 4.27 | 4.27 | 4.02 | 0 | 0 | 0 |
26/06/2012 |
4.27
|
37,200 | 4.59 | 4.59 | 4.27 | 0 | 0 | 0 |
25/06/2012 |
4.59
|
48,000 | 4.91 | 4.91 | 4.59 | 0 | 0 | 0 |
22/06/2012 |
4.91
|
122,200 | 5.23 | 5.55 | 4.91 | 0 | 0 | 0 |
21/06/2012 |
5.23
|
40,600 | 4.91 | 5.23 | 5.23 | 0 | 0 | 0 |
20/06/2012 |
4.91
|
25,600 | 4.59 | 4.91 | 4.91 | 0 | 0 | 0 |
19/06/2012 |
4.59
|
48,400 | 4.78 | 4.78 | 4.34 | 0 | 0 | 0 |
18/06/2012 |
4.78
|
294,100 | 4.53 | 4.78 | 4.27 | 0 | 0 | 0 |
15/06/2012 |
4.53
|
30,100 | 4.85 | 4.85 | 4.53 | 0 | 0 | 0 |
14/06/2012 |
4.85
|
28,400 | 5.17 | 5.17 | 4.85 | 0 | 0 | 0 |
13/06/2012 |
5.17
|
37,400 | 5.55 | 5.55 | 5.17 | 0 | 0 | 0 |
12/06/2012 |
5.55
|
200 | 5.93 | 5.93 | 5.55 | 0 | 0 | 0 |
11/06/2012 |
5.93
|
500 | 6.38 | 6.38 | 5.93 | 0 | 0 | 0 |
08/06/2012 |
6.38
|
300 | 6.83 | 6.83 | 6.38 | 0 | 0 | 0 |
07/06/2012 |
6.83
|
1,600 | 7.27 | 7.27 | 6.83 | 0 | 0 | 0 |
06/06/2012 |
7.27
|
500 | 7.78 | 7.78 | 7.27 | 0 | 0 | 0 |
05/06/2012 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
04/06/2012 |
7.78
|
100 | 8.36 | 8.36 | 7.78 | 0 | 0 | 0 |
01/06/2012 |
8.36
|
500 | 8.93 | 8.93 | 8.36 | 0 | 0 | 0 |
31/05/2012 |
8.93
|
100 | 9.57 | 9.57 | 8.93 | 0 | 0 | 0 |
30/05/2012 |
9.57
|
100 | 10.27 | 10.27 | 9.57 | 0 | 0 | 0 |
29/05/2012 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
28/05/2012 |
10.27
|
100 | 11.04 | 11.04 | 10.27 | 0 | 0 | 0 |
25/05/2012 |
11.04
|
100 | 11.86 | 11.86 | 11.04 | 0 | 0 | 0 |
24/05/2012 |
11.86
|
100 | 12.76 | 12.76 | 11.86 | 0 | 0 | 0 |
23/05/2012 |
12.76
|
100 | 13.65 | 13.65 | 12.76 | 0 | 0 | 0 |
22/05/2012 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
21/05/2012 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
18/05/2012 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
17/05/2012 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
16/05/2012 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
15/05/2012 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
14/05/2012 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
11/05/2012 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
10/05/2012 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
09/05/2012 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
08/05/2012 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
07/05/2012 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
04/05/2012 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
03/05/2012 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
02/05/2012 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
27/04/2012 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
26/04/2012 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
25/04/2012 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
24/04/2012 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
23/04/2012 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |