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) |
-0.60 | -24% | 13,596,900 | 21,700 | 0.0 |
1.78
2.50
1.90
|
2 tháng
(2024-07-22) |
-0.94 | -33.10% | 24,818,300 | 93,400 | 0.2 |
1.78
2.94
1.90
|
3 tháng
(2024-06-21) |
-1.68 | -46.93% | 35,023,100 | 105,200 | 0.2 |
1.78
3.58
1.90
|
6 tháng
(2024-03-25) |
-3.13 | -62.23% | 107,008,400 | -508,900 | -2.5 |
1.78
5.09
1.90
|
12 tháng
(2023-09-25) |
-3.82 | -66.78% | 268,539,100 | 480,011 | 2.1 |
1.78
5.72
1.90
|
24 tháng
(2022-09-30) |
-5.35 | -73.79% | 1,229,539,700 | 721,273 | 4.1 |
1.78
7.91
1.90
|
36 tháng
(2021-10-05) |
-11.66 | -85.98% | 1,703,291,400 | 20,469 | -10.9 |
1.78
28.50
1.90
|
60 tháng
(2019-10-16) |
-3.12 | -62.17% | 2,371,554,390 | 274,149 | -11.0 |
1.78
28.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2012 |
1.73
|
16,700 | 1.80 | 1.80 | 1.73 | 0 | 0 | 0 |
07/09/2012 |
1.80
|
65,820 | 1.86 | 1.86 | 1.80 | 0 | 0 | 0 |
06/09/2012 |
1.86
|
29,020 | 1.93 | 1.93 | 1.86 | 0 | 0 | 0 |
05/09/2012 |
1.93
|
59,910 | 1.86 | 1.93 | 1.80 | 0 | 0 | 0 |
04/09/2012 |
1.86
|
30,870 | 1.93 | 1.93 | 1.86 | 0 | 0 | 0 |
31/08/2012 |
1.93
|
34,900 | 1.99 | 1.99 | 1.93 | 0 | 0 | 0 |
30/08/2012 |
1.99
|
30,440 | 1.93 | 1.99 | 1.93 | 0 | 0 | 0 |
29/08/2012 |
1.93
|
47,280 | 1.86 | 1.93 | 1.86 | 0 | 0 | 0 |
28/08/2012 |
1.86
|
35,280 | 1.93 | 1.93 | 1.86 | 0 | 0 | 0 |
27/08/2012 |
1.93
|
75,360 | 1.99 | 2.05 | 1.93 | 0 | 0 | 0 |
24/08/2012 |
1.99
|
138,700 | 2.05 | 2.05 | 1.99 | 0 | 0 | 0 |
23/08/2012 |
2.05
|
8,980 | 2.12 | 2.12 | 2.05 | 0 | 0 | 0 |
22/08/2012 |
2.12
|
20,480 | 2.18 | 2.18 | 2.12 | 0 | 0 | 0 |
21/08/2012 |
2.18
|
7,810 | 2.25 | 2.25 | 2.18 | 0 | 0 | 0 |
20/08/2012 |
2.25
|
21,120 | 2.18 | 2.25 | 2.18 | 0 | 0 | 0 |
17/08/2012 |
2.18
|
14,050 | 2.25 | 2.25 | 2.18 | 0 | 0 | 0 |
16/08/2012 |
2.25
|
45,980 | 2.18 | 2.25 | 2.18 | 0 | 0 | 0 |
15/08/2012 |
2.18
|
56,830 | 2.25 | 2.25 | 2.18 | 0 | 0 | 0 |
14/08/2012 |
2.25
|
20,010 | 2.25 | 2.25 | 2.18 | 0 | 0 | 0 |
13/08/2012 |
2.25
|
45,840 | 2.25 | 2.25 | 2.18 | 0 | 0 | 0 |
10/08/2012 |
2.25
|
61,980 | 2.25 | 2.31 | 2.25 | 0 | 0 | 0 |
09/08/2012 |
2.25
|
84,150 | 2.25 | 2.31 | 2.25 | 0 | 0 | 0 |
08/08/2012 |
2.25
|
11,130 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 |
07/08/2012 |
2.25
|
22,280 | 2.25 | 2.31 | 2.18 | 0 | 0 | 0 |
06/08/2012 |
2.25
|
123,720 | 2.18 | 2.25 | 2.18 | 0 | 0 | 0 |
03/08/2012 |
2.18
|
22,650 | 2.25 | 2.25 | 2.18 | 0 | 0 | 0 |
02/08/2012 |
2.25
|
69,910 | 2.18 | 2.25 | 2.18 | 0 | 0 | 0 |
01/08/2012 |
2.18
|
48,510 | 2.18 | 2.18 | 2.12 | 0 | 0 | 0 |
31/07/2012 |
2.18
|
37,560 | 2.18 | 2.25 | 2.18 | 0 | 0 | 0 |
30/07/2012 |
2.18
|
57,780 | 2.18 | 2.25 | 2.12 | 0 | 0 | 0 |
27/07/2012 |
2.18
|
48,790 | 2.25 | 2.31 | 2.18 | 0 | 0 | 0 |
26/07/2012 |
2.25
|
68,720 | 2.25 | 2.31 | 2.25 | 0 | 0 | 0 |
25/07/2012 |
2.25
|
62,010 | 2.31 | 2.31 | 2.25 | 0 | 0 | 0 |
24/07/2012 |
2.31
|
97,440 | 2.38 | 2.38 | 2.31 | 0 | 0 | 0 |
23/07/2012 |
2.38
|
58,850 | 2.44 | 2.44 | 2.38 | 0 | 0 | 0 |
20/07/2012 |
2.44
|
69,800 | 2.44 | 2.50 | 2.44 | 0 | 0 | 0 |
19/07/2012 |
2.44
|
152,810 | 2.38 | 2.44 | 2.31 | 0 | 0 | 0 |
18/07/2012 |
2.38
|
56,410 | 2.38 | 2.44 | 2.31 | 0 | 0 | 0 |
17/07/2012 |
2.38
|
83,620 | 2.31 | 2.38 | 2.25 | 0 | 0 | 0 |
16/07/2012 |
2.31
|
71,890 | 2.38 | 2.44 | 2.31 | 0 | 0 | 0 |
13/07/2012 |
2.38
|
100,510 | 2.31 | 2.38 | 2.31 | 0 | 0 | 0 |
12/07/2012 |
2.31
|
58,900 | 2.25 | 2.31 | 2.18 | 0 | 0 | 0 |
11/07/2012 |
2.25
|
95,380 | 2.31 | 2.31 | 2.25 | 0 | 0 | 0 |
10/07/2012 |
2.31
|
110,920 | 2.38 | 2.38 | 2.31 | 0 | 0 | 0 |
09/07/2012 |
2.38
|
32,640 | 2.44 | 2.44 | 2.38 | 200 | 0 | 0.0 |
06/07/2012 |
2.44
|
71,660 | 2.38 | 2.44 | 2.31 | 0 | 0 | 0 |
05/07/2012 |
2.38
|
101,530 | 2.38 | 2.38 | 2.31 | 0 | 0 | 0 |
04/07/2012 |
2.38
|
44,300 | 2.38 | 2.38 | 2.31 | 0 | 0 | 0 |
03/07/2012 |
2.38
|
47,100 | 2.38 | 2.38 | 2.31 | 0 | 0 | 0 |
02/07/2012 |
2.38
|
47,400 | 2.38 | 2.44 | 2.38 | 0 | 0 | 0 |
29/06/2012 |
2.38
|
92,250 | 2.31 | 2.38 | 2.38 | 0 | 0 | 0 |
28/06/2012 |
2.31
|
55,830 | 2.38 | 2.38 | 2.31 | 0 | 0 | 0 |
27/06/2012 |
2.38
|
62,460 | 2.38 | 2.44 | 2.31 | 0 | 0 | 0 |
26/06/2012 |
2.38
|
47,600 | 2.44 | 2.44 | 2.38 | 0 | 0 | 0 |
25/06/2012 |
2.44
|
63,950 | 2.57 | 2.57 | 2.44 | 0 | 0 | 0 |
22/06/2012 |
2.57
|
8,410 | 2.50 | 2.57 | 2.44 | 0 | 0 | 0 |
21/06/2012 |
2.50
|
115,860 | 2.63 | 2.63 | 2.50 | 0 | 0 | 0 |
20/06/2012 |
2.63
|
213,650 | 2.57 | 2.63 | 2.44 | 0 | 0 | 0 |
19/06/2012 |
2.57
|
224,040 | 2.70 | 2.70 | 2.57 | 0 | 0 | 0 |
18/06/2012 |
2.70
|
67,670 | 2.70 | 2.82 | 2.70 | 0 | 0 | 0 |
15/06/2012 |
2.70
|
36,660 | 2.70 | 2.76 | 2.70 | 0 | 0 | 0 |
14/06/2012 |
2.70
|
74,530 | 2.63 | 2.70 | 2.57 | 0 | 0 | 0 |
13/06/2012 |
2.63
|
83,210 | 2.70 | 2.70 | 2.57 | 0 | 0 | 0 |
12/06/2012 |
2.70
|
56,380 | 2.76 | 2.82 | 2.70 | 0 | 0 | 0 |
11/06/2012 |
2.76
|
156,700 | 2.82 | 2.89 | 2.76 | 0 | 0 | 0 |
08/06/2012 |
2.82
|
117,140 | 2.82 | 2.89 | 2.76 | 0 | 0 | 0 |
07/06/2012 |
2.82
|
132,400 | 2.70 | 2.82 | 2.70 | 0 | 0 | 0 |
06/06/2012 |
2.70
|
97,220 | 2.57 | 2.70 | 2.57 | 0 | 0 | 0 |
05/06/2012 |
2.57
|
138,680 | 2.50 | 2.57 | 2.50 | 0 | 0 | 0 |
04/06/2012 |
2.50
|
115,970 | 2.50 | 2.57 | 2.50 | 0 | 0 | 0 |
01/06/2012 |
2.50
|
76,220 | 2.63 | 2.70 | 2.50 | 0 | 0 | 0 |
31/05/2012 |
2.63
|
57,480 | 2.76 | 2.76 | 2.63 | 0 | 0 | 0 |
30/05/2012 |
2.76
|
58,710 | 2.70 | 2.82 | 2.63 | 0 | 0 | 0 |
29/05/2012 |
2.70
|
76,600 | 2.82 | 2.82 | 2.70 | 0 | 0 | 0 |
28/05/2012 |
2.82
|
111,420 | 2.70 | 2.82 | 2.76 | 0 | 0 | 0 |
25/05/2012 |
2.70
|
133,240 | 2.57 | 2.70 | 2.63 | 0 | 0 | 0 |
24/05/2012 |
2.57
|
124,670 | 2.63 | 2.70 | 2.50 | 0 | 0 | 0 |
23/05/2012 |
2.63
|
304,020 | 2.76 | 2.82 | 2.63 | 0 | 10,000 | -0.0 |
22/05/2012 |
2.76
|
117,860 | 2.82 | 2.95 | 2.76 | 0 | 0 | 0 |
21/05/2012 |
2.82
|
72,600 | 2.70 | 2.82 | 2.70 | 0 | 0 | 0 |
18/05/2012 |
2.70
|
269,250 | 2.82 | 2.82 | 2.70 | 0 | 0 | 0 |
17/05/2012 |
2.82
|
277,330 | 2.95 | 3.02 | 2.82 | 0 | 20,000 | -0.1 |
16/05/2012 |
2.95
|
255,220 | 3.08 | 3.08 | 2.95 | 0 | 0 | 0 |
15/05/2012 |
3.08
|
109,600 | 3.21 | 3.21 | 3.08 | 0 | 0 | 0 |
14/05/2012 |
3.21
|
82,460 | 3.34 | 3.40 | 3.21 | 0 | 3,920 | -0.0 |
11/05/2012 |
3.34
|
561,590 | 3.40 | 3.53 | 3.34 | 20,000 | 0 | 0.1 |
10/05/2012 |
3.40
|
279,750 | 3.27 | 3.40 | 3.40 | 0 | 0 | 0 |
09/05/2012 |
3.27
|
737,810 | 3.15 | 3.27 | 3.02 | 9,000 | 10 | 0.0 |
08/05/2012 |
3.15
|
2,530 | 3.02 | 3.15 | 3.15 | 0 | 10 | -0.0 |
07/05/2012 |
3.02
|
278,050 | 2.89 | 3.02 | 3.02 | 0 | 10 | -0.0 |
04/05/2012 |
2.89
|
299,540 | 2.76 | 2.89 | 2.89 | 0 | 0 | 0 |
03/05/2012 |
2.76
|
257,420 | 2.70 | 2.76 | 2.63 | 0 | 0 | 0 |
02/05/2012 |
2.70
|
328,440 | 2.70 | 2.76 | 2.63 | 10 | 0 | 0.0 |
27/04/2012 |
2.70
|
177,450 | 2.70 | 2.76 | 2.63 | 20 | 0 | 0.0 |
26/04/2012 |
2.70
|
46,410 | 2.70 | 2.76 | 2.57 | 0 | 0 | 0 |
25/04/2012 |
2.70
|
158,450 | 2.63 | 2.76 | 2.63 | 20,000 | 0 | 0.1 |
24/04/2012 |
2.63
|
114,790 | 2.63 | 2.70 | 2.50 | 0 | 0 | 0 |
23/04/2012 |
2.63
|
51,640 | 2.63 | 2.63 | 2.50 | 0 | 0 | 0 |
20/04/2012 |
2.63
|
100,710 | 2.70 | 2.70 | 2.57 | 0 | 0 | 0 |
19/04/2012 |
2.70
|
119,960 | 2.82 | 2.89 | 2.70 | 0 | 0 | 0 |