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 | 1.28% | 317,480,600 | 11,723,946 | 181.0 |
14.60
16
15.80
|
2 tháng
(2024-07-22) |
1.95 | 14.08% | 466,045,400 | 1,313,482 | 38.3 |
12.20
16
15.80
|
3 tháng
(2024-06-21) |
-0.05 | -0.32% | 619,469,700 | -17,114,328 | -232.8 |
12.20
16.10
15.80
|
6 tháng
(2024-03-25) |
-3.90 | -19.80% | 1,312,273,800 | -15,862,507 | -186.0 |
12.20
20.80
15.80
|
12 tháng
(2023-09-25) |
-2.48 | -13.54% | 3,248,718,000 | -24,316,523 | -368.3 |
12.20
20.80
15.80
|
24 tháng
(2022-09-30) |
-3.42 | -17.80% | 7,289,102,400 | -79,515,301 | -944.8 |
8.08
21.87
15.80
|
36 tháng
(2021-10-05) |
-2.19 | -12.18% | 9,865,742,100 | -82,732,867 | -726.8 |
8.08
44.27
15.80
|
60 tháng
(2019-10-16) |
2.30 | 17.01% | 12,554,596,050 | -170,100,592 | -2,116.0 |
6.38
44.27
15.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2012 |
2.12
|
194,400 | 2.15 | 2.22 | 2.05 | 0 | 0 | 0 |
07/09/2012 |
2.15
|
92,700 | 2.05 | 2.15 | 2.00 | 0 | 0 | 0 |
06/09/2012 |
2.05
|
145,400 | 2.15 | 2.15 | 2.05 | 0 | 0 | 0 |
05/09/2012 |
2.15
|
249,030 | 2.24 | 2.27 | 2.15 | 0 | 0 | 0 |
04/09/2012 |
2.24
|
100,960 | 2.27 | 2.32 | 2.24 | 0 | 0 | 0 |
31/08/2012 |
2.27
|
51,760 | 2.29 | 2.32 | 2.22 | 0 | 0 | 0 |
30/08/2012 |
2.29
|
132,280 | 2.19 | 2.29 | 2.19 | 0 | 0 | 0 |
29/08/2012 |
2.19
|
211,130 | 2.12 | 2.19 | 2.10 | 0 | 0 | 0 |
28/08/2012 |
2.12
|
250,370 | 2.22 | 2.22 | 2.12 | 0 | 0 | 0 |
27/08/2012 |
2.22
|
53,160 | 2.32 | 2.32 | 2.22 | 15,400 | 0 | 0.1 |
24/08/2012 |
2.32
|
480,950 | 2.44 | 2.46 | 2.32 | 0 | 0 | 0 |
23/08/2012 |
2.44
|
140 | 2.56 | 2.56 | 2.44 | 0 | 0 | 0 |
22/08/2012 |
2.56
|
32,920 | 2.68 | 2.68 | 2.56 | 0 | 0 | 0 |
21/08/2012 |
2.68
|
90,150 | 2.80 | 2.80 | 2.68 | 0 | 0 | 0 |
20/08/2012 |
2.80
|
130,870 | 2.73 | 2.85 | 2.75 | 0 | 0 | 0 |
17/08/2012 |
2.73
|
133,090 | 2.70 | 2.73 | 2.61 | 0 | 0 | 0 |
16/08/2012 |
2.70
|
217,500 | 2.75 | 2.75 | 2.63 | 0 | 0 | 0 |
15/08/2012 |
2.75
|
233,380 | 2.68 | 2.77 | 2.58 | 0 | 0 | 0 |
14/08/2012 |
2.68
|
264,260 | 2.56 | 2.68 | 2.48 | 0 | 1,000 | -0.0 |
13/08/2012 |
2.56
|
72,190 | 2.51 | 2.56 | 2.44 | 0 | 0 | 0 |
10/08/2012 |
2.51
|
222,900 | 2.48 | 2.61 | 2.51 | 0 | 0 | 0 |
09/08/2012 |
2.48
|
194,220 | 2.39 | 2.48 | 2.39 | 0 | 0 | 0 |
08/08/2012 |
2.39
|
112,290 | 2.41 | 2.44 | 2.36 | 0 | 0 | 0 |
07/08/2012 |
2.41
|
279,180 | 2.32 | 2.41 | 2.32 | 0 | 0 | 0 |
06/08/2012 |
2.32
|
105,070 | 2.22 | 2.32 | 2.24 | 0 | 0 | 0 |
03/08/2012 |
2.22
|
30,220 | 2.19 | 2.27 | 2.22 | 0 | 0 | 0 |
02/08/2012 |
2.19
|
61,730 | 2.22 | 2.27 | 2.19 | 0 | 0 | 0 |
01/08/2012 |
2.22
|
41,970 | 2.27 | 2.27 | 2.19 | 0 | 0 | 0 |
31/07/2012 |
2.27
|
86,780 | 2.19 | 2.29 | 2.19 | 0 | 0 | 0 |
30/07/2012 |
2.19
|
82,590 | 2.19 | 2.22 | 2.15 | 0 | 0 | 0 |
27/07/2012 |
2.19
|
144,610 | 2.29 | 2.34 | 2.19 | 0 | 0 | 0 |
26/07/2012 |
2.29
|
38,050 | 2.24 | 2.29 | 2.19 | 0 | 0 | 0 |
25/07/2012 |
2.24
|
112,480 | 2.34 | 2.36 | 2.24 | 0 | 0 | 0 |
24/07/2012 |
2.34
|
103,080 | 2.46 | 2.46 | 2.34 | 0 | 0 | 0 |
23/07/2012 |
2.46
|
160,820 | 2.56 | 2.58 | 2.44 | 0 | 0 | 0 |
20/07/2012 |
2.56
|
295,480 | 2.48 | 2.61 | 2.56 | 0 | 0 | 0 |
19/07/2012 |
2.48
|
261,720 | 2.39 | 2.48 | 2.39 | 0 | 0 | 0 |
18/07/2012 |
2.39
|
255,940 | 2.29 | 2.39 | 2.32 | 0 | 0 | 0 |
17/07/2012 |
2.29
|
16,110 | 2.19 | 2.29 | 2.22 | 0 | 0 | 0 |
16/07/2012 |
2.19
|
232,100 | 2.17 | 2.27 | 2.19 | 0 | 0 | 0 |
13/07/2012 |
2.17
|
152,010 | 2.07 | 2.17 | 2.07 | 0 | 0 | 0 |
12/07/2012 |
2.07
|
45,780 | 2.05 | 2.10 | 2.05 | 0 | 0 | 0 |
11/07/2012 |
2.05
|
57,770 | 1.98 | 2.07 | 1.93 | 0 | 0 | 0 |
10/07/2012 |
1.98
|
31,640 | 2.05 | 2.05 | 1.98 | 0 | 0 | 0 |
09/07/2012 |
2.05
|
29,460 | 2.15 | 2.15 | 2.05 | 0 | 0 | 0 |
06/07/2012 |
2.15
|
121,150 | 2.05 | 2.15 | 2.07 | 8,000 | 0 | 0.1 |
05/07/2012 |
2.05
|
78,160 | 2.05 | 2.05 | 1.95 | 100 | 0 | 0.0 |
04/07/2012 |
2.05
|
123,190 | 2.15 | 2.15 | 2.05 | 0 | 0 | 0 |
03/07/2012 |
2.15
|
61,410 | 2.24 | 2.29 | 2.15 | 0 | 0 | 0 |
02/07/2012 |
2.24
|
24,350 | 2.29 | 2.39 | 2.24 | 0 | 0 | 0 |
29/06/2012 |
2.29
|
84,860 | 2.39 | 2.41 | 2.29 | 0 | 0 | 0 |
28/06/2012 |
2.39
|
127,640 | 2.41 | 2.41 | 2.29 | 0 | 0 | 0 |
27/06/2012 |
2.41
|
71,190 | 2.53 | 2.58 | 2.41 | 1,000 | 0 | 0.0 |
26/06/2012 |
2.53
|
110,860 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 |
25/06/2012 |
2.65
|
76,630 | 2.77 | 2.85 | 2.65 | 0 | 0 | 0 |
22/06/2012 |
2.77
|
100,500 | 2.87 | 2.87 | 2.77 | 0 | 0 | 0 |
21/06/2012 |
2.87
|
27,430 | 2.87 | 2.92 | 2.85 | 0 | 0 | 0 |
20/06/2012 |
2.87
|
46,720 | 2.85 | 2.92 | 2.85 | 0 | 0 | 0 |
19/06/2012 |
2.85
|
117,830 | 2.99 | 2.99 | 2.85 | 0 | 0 | 0 |
18/06/2012 |
2.99
|
98,340 | 2.99 | 3.09 | 2.99 | 0 | 0 | 0 |
15/06/2012 |
2.99
|
86,160 | 3.02 | 3.11 | 2.92 | 0 | 0 | 0 |
14/06/2012 |
3.02
|
107,140 | 3.16 | 3.16 | 3.02 | 0 | 0 | 0 |
13/06/2012 |
3.16
|
119,480 | 3.18 | 3.18 | 3.04 | 0 | 0 | 0 |
12/06/2012 |
3.18
|
170,940 | 3.26 | 3.28 | 3.11 | 0 | 0 | 0 |
11/06/2012 |
3.26
|
76,960 | 3.18 | 3.26 | 3.18 | 0 | 0 | 0 |
08/06/2012 |
3.18
|
348,620 | 3.14 | 3.28 | 3.18 | 0 | 4,000 | -0.1 |
07/06/2012 |
3.14
|
250,780 | 2.99 | 3.14 | 3.14 | 0 | 0 | 0 |
06/06/2012 |
2.99
|
258,070 | 2.87 | 2.99 | 2.87 | 0 | 0 | 0 |
05/06/2012 |
2.87
|
69,970 | 2.75 | 2.87 | 2.63 | 0 | 0 | 0 |
04/06/2012 |
2.75
|
86,760 | 2.89 | 2.99 | 2.75 | 0 | 0 | 0 |
01/06/2012 |
2.89
|
48,710 | 2.99 | 3.06 | 2.89 | 500 | 0 | 0.0 |
31/05/2012 |
2.99
|
167,000 | 3.14 | 3.14 | 2.99 | 0 | 0 | 0 |
30/05/2012 |
3.14
|
121,790 | 3.14 | 3.16 | 3.06 | 100 | 0 | 0.0 |
29/05/2012 |
3.14
|
179,710 | 3.09 | 3.14 | 2.99 | 0 | 0 | 0 |
28/05/2012 |
3.09
|
168,550 | 2.94 | 3.09 | 2.94 | 100 | 0 | 0.0 |
25/05/2012 |
2.94
|
115,850 | 2.82 | 2.94 | 2.70 | 0 | 0 | 0 |
24/05/2012 |
2.82
|
94,700 | 2.97 | 2.97 | 2.82 | 100 | 0 | 0.0 |
23/05/2012 |
2.97
|
59,420 | 3.11 | 3.11 | 2.97 | 3,000 | 0 | 0.0 |
22/05/2012 |
3.11
|
81,950 | 3.21 | 3.21 | 3.06 | 0 | 0 | 0 |
21/05/2012 |
3.21
|
266,310 | 3.18 | 3.33 | 3.04 | 0 | 0 | 0 |
18/05/2012 |
3.18
|
84,240 | 3.33 | 3.33 | 3.18 | 15,000 | 0 | 0.2 |
17/05/2012 |
3.33
|
97,050 | 3.50 | 3.50 | 3.33 | 0 | 0 | 0 |
16/05/2012 |
3.50
|
104,670 | 3.50 | 3.52 | 3.33 | 0 | 0 | 0 |
15/05/2012 |
3.50
|
213,770 | 3.67 | 3.76 | 3.50 | 0 | 0 | 0 |
14/05/2012 |
3.67
|
174,110 | 3.84 | 3.86 | 3.67 | 0 | 0 | 0 |
11/05/2012 |
3.84
|
386,670 | 3.96 | 3.98 | 3.79 | 0 | 0 | 0 |
10/05/2012 |
3.96
|
720,070 | 3.79 | 3.96 | 3.86 | 0 | 10,000 | -0.2 |
09/05/2012 |
3.79
|
276,960 | 3.62 | 3.79 | 3.76 | 0 | 1,580 | -0.0 |
08/05/2012 |
3.62
|
41,430 | 3.45 | 3.62 | 3.62 | 0 | 0 | 0 |
07/05/2012 |
3.45
|
92,130 | 3.30 | 3.45 | 3.43 | 0 | 0 | 0 |
04/05/2012 |
3.30
|
277,270 | 3.16 | 3.30 | 3.06 | 0 | 0 | 0 |
03/05/2012 |
3.16
|
562,930 | 3.02 | 3.16 | 2.89 | 0 | 23,780 | -0.3 |
02/05/2012 |
3.02
|
206,200 | 3.16 | 3.16 | 3.02 | 0 | 0 | 0 |
27/04/2012 |
3.16
|
138,220 | 3.23 | 3.30 | 3.11 | 0 | 0 | 0 |
26/04/2012 |
3.23
|
294,790 | 3.14 | 3.28 | 3.11 | 0 | 0 | 0 |
25/04/2012 |
3.14
|
187,350 | 2.99 | 3.14 | 3.02 | 0 | 0 | 0 |
24/04/2012 |
2.99
|
317,270 | 2.87 | 2.99 | 2.75 | 0 | 200 | -0.0 |
23/04/2012 |
2.87
|
161,870 | 3.02 | 3.04 | 2.87 | 0 | 0 | 0 |
20/04/2012 |
3.02
|
417,110 | 2.89 | 3.04 | 2.75 | 8,000 | 0 | 0.1 |
19/04/2012 |
2.89
|
401,660 | 3.04 | 3.18 | 2.89 | 0 | 0 | 0 |