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% | 9,166,000 | 47,710 | 0.5 |
10.80
12.55
11.10
|
2 tháng
(2024-07-22) |
0.65 | 6.22% | 13,202,000 | 11,310 | 0.1 |
10.30
12.55
11.10
|
3 tháng
(2024-06-21) |
-0.26 | -2.32% | 17,018,400 | 73,670 | 0.8 |
10.30
12.55
11.10
|
6 tháng
(2024-03-25) |
1.05 | 10.50% | 31,192,600 | 26,470 | 0.3 |
9.41
12.55
11.10
|
12 tháng
(2023-09-25) |
-0.90 | -7.50% | 62,301,900 | 128,870 | 1.5 |
7.26
12.55
11.10
|
24 tháng
(2022-09-30) |
2.93 | 35.82% | 85,019,300 | 150,135 | 1.1 |
5.15
12.86
11.10
|
36 tháng
(2021-10-05) |
-0.33 | -2.88% | 132,992,600 | 153,265 | 1.9 |
5.15
30.26
11.10
|
60 tháng
(2019-10-16) |
2.53 | 29.50% | 144,264,623 | 164,565 | 1.9 |
5.15
30.26
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2012 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
12/09/2012 |
2.74
|
200 | 2.66 | 2.74 | 2.74 | 0 | 0 | 0 |
11/09/2012 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
10/09/2012 |
2.66
|
100 | 2.82 | 2.82 | 2.66 | 0 | 0 | 0 |
07/09/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
06/09/2012 |
2.82
|
100 | 2.78 | 2.82 | 2.82 | 0 | 0 | 0 |
05/09/2012 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
04/09/2012 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
31/08/2012 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
30/08/2012 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
29/08/2012 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
28/08/2012 |
2.78
|
7,100 | 2.62 | 2.78 | 2.54 | 0 | 0 | 0 |
27/08/2012 |
2.62
|
1,700 | 2.74 | 2.74 | 2.62 | 0 | 0 | 0 |
24/08/2012 |
2.74
|
16,500 | 2.58 | 2.74 | 2.70 | 0 | 0 | 0 |
23/08/2012 |
2.58
|
1,100 | 2.74 | 2.74 | 2.58 | 0 | 0 | 0 |
22/08/2012 |
2.74
|
20,700 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
21/08/2012 |
2.74
|
3,600 | 2.90 | 2.90 | 2.74 | 0 | 0 | 0 |
20/08/2012 |
2.90
|
7,500 | 2.78 | 2.90 | 2.82 | 0 | 0 | 0 |
17/08/2012 |
2.78
|
5,500 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
16/08/2012 |
2.78
|
100 | 2.82 | 2.82 | 2.78 | 0 | 0 | 0 |
15/08/2012 |
2.82
|
10,500 | 2.90 | 2.90 | 2.78 | 0 | 0 | 0 |
14/08/2012 |
2.90
|
2,300 | 2.86 | 2.90 | 2.86 | 0 | 0 | 0 |
13/08/2012 |
2.86
|
12,900 | 2.94 | 2.94 | 2.86 | 0 | 0 | 0 |
10/08/2012 |
2.94
|
300 | 2.86 | 2.98 | 2.86 | 0 | 0 | 0 |
09/08/2012 |
2.86
|
100 | 2.98 | 2.98 | 2.86 | 0 | 0 | 0 |
08/08/2012 |
2.98
|
2,100 | 2.82 | 2.98 | 2.82 | 0 | 0 | 0 |
07/08/2012 |
2.82
|
4,200 | 2.78 | 2.82 | 2.62 | 0 | 0 | 0 |
06/08/2012 |
2.78
|
100 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
03/08/2012 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
02/08/2012 |
2.78
|
500 | 2.74 | 2.86 | 2.78 | 0 | 0 | 0 |
01/08/2012 |
2.74
|
600 | 2.86 | 2.86 | 2.74 | 0 | 0 | 0 |
31/07/2012 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
30/07/2012 |
2.86
|
2,000 | 2.98 | 2.98 | 2.86 | 0 | 0 | 0 |
27/07/2012 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
26/07/2012 |
2.98
|
200 | 2.86 | 2.98 | 2.98 | 0 | 0 | 0 |
25/07/2012 |
2.86
|
200 | 2.74 | 2.86 | 2.86 | 0 | 0 | 0 |
24/07/2012 |
2.74
|
9,800 | 2.86 | 2.86 | 2.74 | 0 | 0 | 0 |
23/07/2012 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
20/07/2012 |
2.86
|
1,500 | 2.94 | 2.94 | 2.86 | 500 | 0 | 0.0 |
19/07/2012 |
2.94
|
700 | 2.86 | 2.94 | 2.86 | 0 | 0 | 0 |
18/07/2012 |
2.86
|
400 | 2.86 | 2.90 | 2.86 | 0 | 0 | 0 |
17/07/2012 |
2.86
|
2,100 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
16/07/2012 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
13/07/2012 |
2.86
|
100 | 2.70 | 2.86 | 2.86 | 0 | 0 | 0 |
12/07/2012 |
2.70
|
500 | 2.74 | 2.74 | 2.70 | 0 | 0 | 0 |
11/07/2012 |
2.74
|
400 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
10/07/2012 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
09/07/2012 |
2.74
|
400 | 2.78 | 2.78 | 2.74 | 0 | 0 | 0 |
06/07/2012 |
2.78
|
1,900 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
05/07/2012 |
2.78
|
500 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
04/07/2012 |
2.78
|
500 | 2.74 | 2.78 | 2.78 | 0 | 0 | 0 |
03/07/2012 |
2.74
|
2,900 | 2.90 | 2.90 | 2.74 | 0 | 0 | 0 |
02/07/2012 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
29/06/2012 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
28/06/2012 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
27/06/2012 |
2.90
|
1,200 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
26/06/2012 |
2.90
|
5,400 | 3.11 | 3.11 | 2.90 | 0 | 0 | 0 |
25/06/2012 |
3.11
|
100 | 2.94 | 3.11 | 3.11 | 0 | 0 | 0 |
22/06/2012 |
2.94
|
5,900 | 3.03 | 3.03 | 2.82 | 0 | 0 | 0 |
21/06/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
20/06/2012 |
3.03
|
200 | 2.94 | 3.03 | 2.90 | 0 | 0 | 0 |
19/06/2012 |
2.94
|
3,200 | 2.98 | 2.98 | 2.94 | 0 | 0 | 0 |
18/06/2012 |
2.98
|
600 | 3.19 | 3.19 | 2.98 | 0 | 0 | 0 |
15/06/2012 |
3.19
|
1,000 | 3.31 | 3.31 | 3.19 | 0 | 0 | 0 |
14/06/2012 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
13/06/2012 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
12/06/2012 |
3.31
|
600 | 3.23 | 3.31 | 3.03 | 0 | 0 | 0 |
11/06/2012 |
3.23
|
200 | 3.19 | 3.23 | 3.23 | 0 | 0 | 0 |
08/06/2012 |
3.19
|
6,700 | 3.15 | 3.19 | 3.03 | 0 | 0 | 0 |
07/06/2012 |
3.15
|
900 | 2.94 | 3.15 | 3.11 | 0 | 0 | 0 |
06/06/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
05/06/2012 |
2.94
|
1,200 | 2.78 | 2.94 | 2.66 | 0 | 0 | 0 |
04/06/2012 |
2.78
|
7,100 | 2.90 | 2.90 | 2.78 | 0 | 0 | 0 |
01/06/2012 |
2.90
|
4,600 | 2.86 | 2.90 | 2.78 | 0 | 0 | 0 |
31/05/2012 |
2.86
|
3,400 | 3.07 | 3.07 | 2.86 | 0 | 0 | 0 |
30/05/2012 |
3.07
|
100 | 3.03 | 3.07 | 3.07 | 0 | 0 | 0 |
29/05/2012 |
3.03
|
1,700 | 3.03 | 3.03 | 2.86 | 0 | 0 | 0 |
28/05/2012 |
3.03
|
300 | 3.07 | 3.23 | 3.03 | 0 | 0 | 0 |
25/05/2012 |
3.07
|
8,300 | 2.90 | 3.15 | 2.94 | 0 | 0 | 0 |
24/05/2012 |
2.90
|
600 | 3.03 | 3.03 | 2.90 | 0 | 0 | 0 |
23/05/2012 |
3.03
|
58,600 | 3.23 | 3.23 | 3.03 | 0 | 0 | 0 |
22/05/2012 |
3.23
|
7,300 | 3.11 | 3.23 | 2.98 | 0 | 0 | 0 |
21/05/2012 |
3.11
|
16,900 | 3.27 | 3.27 | 3.07 | 0 | 0 | 0 |
18/05/2012 |
3.27
|
5,100 | 3.27 | 3.27 | 3.07 | 0 | 0 | 0 |
17/05/2012 |
3.27
|
12,800 | 3.27 | 3.27 | 3.07 | 0 | 0 | 0 |
16/05/2012 |
3.27
|
200 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
15/05/2012 |
3.27
|
30,700 | 3.35 | 3.35 | 3.23 | 0 | 0 | 0 |
14/05/2012 |
3.35
|
14,500 | 3.60 | 3.60 | 3.35 | 0 | 0 | 0 |
11/05/2012 |
3.60
|
27,500 | 3.68 | 3.72 | 3.60 | 0 | 0 | 0 |
10/05/2012 |
3.68
|
30,300 | 3.64 | 3.76 | 3.64 | 0 | 0 | 0 |
09/05/2012 |
3.64
|
6,700 | 3.68 | 3.68 | 3.64 | 0 | 0 | 0 |
08/05/2012 |
3.68
|
37,500 | 3.72 | 3.80 | 3.64 | 0 | 0 | 0 |
07/05/2012 |
3.72
|
17,200 | 3.52 | 3.76 | 3.60 | 0 | 0 | 0 |
04/05/2012 |
3.52
|
46,800 | 3.35 | 3.56 | 3.31 | 0 | 0 | 0 |
03/05/2012 |
3.35
|
7,900 | 3.39 | 3.39 | 3.31 | 0 | 0 | 0 |
02/05/2012 |
3.39
|
27,200 | 3.35 | 3.39 | 3.35 | 0 | 0 | 0 |
27/04/2012 |
3.35
|
14,900 | 3.27 | 3.35 | 3.27 | 0 | 0 | 0 |
26/04/2012 |
3.27
|
2,500 | 3.31 | 3.31 | 3.27 | 0 | 0 | 0 |
25/04/2012 |
3.31
|
18,200 | 3.11 | 3.31 | 3.19 | 0 | 0 | 0 |
24/04/2012 |
3.11
|
200 | 3.07 | 3.11 | 3.03 | 0 | 0 | 0 |