Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 7,800 | 400 | 0.0 |
18.60
18.90
18.90
|
2 tháng
(2024-07-22) |
-0.30 | -1.56% | 68,100 | 400 | 0.0 |
18.30
19.20
18.90
|
3 tháng
(2024-06-20) |
-0.10 | -0.53% | 123,200 | 400 | 0.0 |
18.10
19.90
18.90
|
6 tháng
(2024-03-22) |
0.37 | 2.02% | 379,700 | -14,600 | -0.3 |
17.48
20
18.90
|
12 tháng
(2023-09-25) |
0.70 | 3.85% | 708,700 | -16,800 | -0.3 |
16.38
20
18.90
|
24 tháng
(2022-09-29) |
4.01 | 26.90% | 2,436,499 | 89,730 | 1.9 |
13.08
20.31
18.90
|
36 tháng
(2021-10-04) |
1.75 | 10.19% | 5,322,873 | 214,470 | 4.4 |
12.84
20.31
18.90
|
60 tháng
(2019-10-15) |
4.51 | 31.33% | 7,841,529 | 374,870 | 7.7 |
12.28
25.99
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2012 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
11/09/2012 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
10/09/2012 |
2.86
|
200 | 2.72 | 2.86 | 2.64 | 0 | 0 | 0 |
07/09/2012 |
2.72
|
2,300 | 2.86 | 2.96 | 2.69 | 0 | 0 | 0 |
06/09/2012 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
05/09/2012 |
2.86
|
200 | 2.81 | 2.86 | 2.62 | 0 | 0 | 0 |
04/09/2012 |
2.81
|
200 | 2.81 | 2.81 | 2.62 | 0 | 0 | 0 |
31/08/2012 |
2.81
|
400 | 2.89 | 2.89 | 2.69 | 0 | 0 | 0 |
30/08/2012 |
2.89
|
1,400 | 2.93 | 2.93 | 2.60 | 0 | 0 | 0 |
29/08/2012 |
2.93
|
21,800 | 2.84 | 2.93 | 2.60 | 0 | 0 | 0 |
28/08/2012 |
2.84
|
13,900 | 2.81 | 2.84 | 2.67 | 0 | 0 | 0 |
27/08/2012 |
2.81
|
3,200 | 2.86 | 2.86 | 2.72 | 0 | 0 | 0 |
24/08/2012 |
2.86
|
16,800 | 2.69 | 2.86 | 2.84 | 0 | 0 | 0 |
23/08/2012 |
2.69
|
11,700 | 2.55 | 2.72 | 2.69 | 0 | 0 | 0 |
22/08/2012 |
2.55
|
8,400 | 2.64 | 2.81 | 2.55 | 0 | 0 | 0 |
21/08/2012 |
2.64
|
100 | 2.77 | 2.77 | 2.64 | 0 | 0 | 0 |
20/08/2012 |
2.77
|
100 | 2.93 | 2.93 | 2.77 | 0 | 0 | 0 |
17/08/2012 |
2.93
|
11,200 | 2.77 | 2.93 | 2.69 | 0 | 0 | 0 |
16/08/2012 |
2.77
|
10,200 | 2.86 | 3.03 | 2.69 | 0 | 0 | 0 |
15/08/2012 |
2.86
|
9,400 | 2.69 | 2.86 | 2.55 | 0 | 0 | 0 |
14/08/2012 |
2.69
|
300 | 2.67 | 2.84 | 2.55 | 0 | 0 | 0 |
13/08/2012 |
2.67
|
100 | 2.64 | 2.67 | 2.67 | 0 | 0 | 0 |
10/08/2012 |
2.64
|
100 | 2.81 | 2.81 | 2.64 | 0 | 0 | 0 |
09/08/2012 |
2.81
|
5,700 | 2.91 | 3.10 | 2.81 | 0 | 0 | 0 |
08/08/2012 |
2.91
|
100 | 2.93 | 2.93 | 2.91 | 0 | 0 | 0 |
07/08/2012 |
2.93
|
8,200 | 2.91 | 3.10 | 2.81 | 0 | 0 | 0 |
06/08/2012 |
2.91
|
100 | 2.74 | 2.91 | 2.91 | 0 | 0 | 0 |
03/08/2012 |
2.74
|
7,300 | 2.86 | 3.06 | 2.74 | 0 | 0 | 0 |
02/08/2012 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
01/08/2012 |
2.86
|
500 | 2.69 | 2.86 | 2.86 | 0 | 0 | 0 |
31/07/2012 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
30/07/2012 |
2.69
|
3,000 | 2.84 | 3.03 | 2.67 | 0 | 0 | 0 |
27/07/2012 |
2.84
|
1,100 | 2.67 | 2.84 | 2.84 | 0 | 0 | 0 |
26/07/2012 |
2.67
|
2,500 | 2.52 | 2.69 | 2.35 | 0 | 0 | 0 |
25/07/2012 |
2.52
|
100 | 2.69 | 2.69 | 2.52 | 0 | 0 | 0 |
24/07/2012 |
2.69
|
200 | 2.52 | 2.69 | 2.38 | 0 | 0 | 0 |
23/07/2012 |
2.52
|
1,700 | 2.77 | 2.77 | 2.43 | 0 | 0 | 0 |
20/07/2012 |
2.77
|
6,300 | 2.60 | 2.77 | 2.43 | 0 | 0 | 0 |
19/07/2012 |
2.60
|
3,300 | 2.64 | 2.79 | 2.47 | 0 | 0 | 0 |
18/07/2012 |
2.64
|
300 | 2.79 | 2.98 | 2.62 | 0 | 0 | 0 |
17/07/2012 |
2.79
|
200 | 2.62 | 2.79 | 2.45 | 0 | 0 | 0 |
16/07/2012 |
2.62
|
1,300 | 2.79 | 2.96 | 2.62 | 0 | 0 | 0 |
13/07/2012 |
2.79
|
13,000 | 2.98 | 2.98 | 2.79 | 0 | 0 | 0 |
12/07/2012 |
2.98
|
600 | 2.84 | 3.03 | 2.64 | 0 | 0 | 0 |
11/07/2012 |
2.84
|
0 | 3.01 | 2.84 | 2.84 | 0 | 0 | 0 |
10/07/2012 |
3.01
|
5,100 | 2.81 | 3.01 | 2.64 | 0 | 0 | 0 |
09/07/2012 |
2.81
|
2,500 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
06/07/2012 |
2.81
|
5,400 | 2.79 | 2.81 | 2.62 | 0 | 0 | 0 |
05/07/2012 |
2.79
|
4,200 | 2.62 | 2.79 | 2.52 | 0 | 0 | 0 |
04/07/2012 |
2.62
|
11,200 | 2.64 | 2.81 | 2.47 | 0 | 0 | 0 |
03/07/2012 |
2.64
|
100 | 2.81 | 2.81 | 2.64 | 0 | 0 | 0 |
02/07/2012 |
2.81
|
8,400 | 2.84 | 2.89 | 2.60 | 0 | 0 | 0 |
29/06/2012 |
2.84
|
10,800 | 2.81 | 2.84 | 2.62 | 0 | 0 | 0 |
28/06/2012 |
2.81
|
7,200 | 2.79 | 2.86 | 2.60 | 0 | 0 | 0 |
27/06/2012 |
2.79
|
100 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
26/06/2012 |
2.79
|
1,000 | 2.81 | 2.81 | 2.79 | 0 | 0 | 0 |
25/06/2012 |
2.81
|
100 | 2.57 | 2.81 | 2.81 | 0 | 0 | 0 |
22/06/2012 |
2.57
|
10,200 | 2.84 | 2.89 | 2.57 | 0 | 0 | 0 |
21/06/2012 |
2.84
|
11,100 | 2.67 | 2.84 | 2.50 | 0 | 0 | 0 |
20/06/2012 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
19/06/2012 |
2.67
|
100 | 2.50 | 2.67 | 2.67 | 0 | 0 | 0 |
18/06/2012 |
2.50
|
200 | 2.40 | 2.50 | 2.26 | 0 | 0 | 0 |
15/06/2012 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
14/06/2012 |
2.40
|
10,000 | 2.57 | 2.57 | 2.40 | 0 | 0 | 0 |
13/06/2012 |
2.57
|
100 | 2.74 | 2.74 | 2.57 | 0 | 0 | 0 |
12/06/2012 |
2.74
|
100 | 2.89 | 2.89 | 2.74 | 0 | 0 | 0 |
11/06/2012 |
2.89
|
0 | 2.67 | 2.89 | 2.89 | 0 | 0 | 0 |
08/06/2012 |
2.67
|
1,100 | 2.77 | 2.91 | 2.67 | 0 | 0 | 0 |
07/06/2012 |
2.77
|
200 | 2.86 | 3.01 | 2.77 | 0 | 0 | 0 |
06/06/2012 |
2.86
|
1,000 | 2.69 | 2.86 | 2.86 | 0 | 0 | 0 |
05/06/2012 |
2.69
|
3,900 | 2.67 | 2.84 | 2.69 | 0 | 0 | 0 |
04/06/2012 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
01/06/2012 |
2.67
|
1,100 | 2.57 | 2.67 | 2.67 | 0 | 0 | 0 |
31/05/2012 |
2.57
|
100 | 2.69 | 2.69 | 2.57 | 0 | 0 | 0 |
30/05/2012 |
2.69
|
300 | 2.72 | 2.72 | 2.55 | 0 | 0 | 0 |
29/05/2012 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
28/05/2012 |
2.72
|
100 | 2.55 | 2.72 | 2.72 | 0 | 0 | 0 |
25/05/2012 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
24/05/2012 |
2.55
|
100 | 2.69 | 2.69 | 2.55 | 0 | 0 | 0 |
23/05/2012 |
2.69
|
300 | 2.52 | 2.69 | 2.35 | 0 | 0 | 0 |
22/05/2012 |
2.52
|
100 | 2.69 | 2.69 | 2.52 | 0 | 0 | 0 |
21/05/2012 |
2.69
|
200 | 2.52 | 2.69 | 2.50 | 0 | 0 | 0 |
18/05/2012 |
2.52
|
100 | 2.69 | 2.69 | 2.52 | 0 | 0 | 0 |
17/05/2012 |
2.69
|
300 | 2.62 | 2.79 | 2.55 | 0 | 0 | 0 |
16/05/2012 |
2.62
|
100 | 2.79 | 2.79 | 2.62 | 0 | 0 | 0 |
15/05/2012 |
2.79
|
100 | 2.96 | 2.96 | 2.79 | 0 | 0 | 0 |
14/05/2012 |
2.96
|
21,500 | 2.93 | 3.06 | 2.96 | 0 | 0 | 0 |
11/05/2012 |
2.93
|
21,200 | 2.96 | 3.27 | 2.91 | 0 | 0 | 0 |
10/05/2012 |
2.96
|
9,700 | 2.98 | 3.18 | 2.79 | 0 | 0 | 0 |
09/05/2012 |
2.98
|
13,500 | 2.84 | 2.98 | 2.67 | 0 | 0 | 0 |
08/05/2012 |
2.84
|
9,600 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
07/05/2012 |
2.84
|
1,000 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
04/05/2012 |
2.84
|
41,700 | 2.74 | 2.84 | 2.79 | 0 | 0 | 0 |
03/05/2012 |
2.74
|
200 | 2.77 | 2.77 | 2.67 | 0 | 0 | 0 |
02/05/2012 |
2.77
|
14,400 | 2.96 | 2.96 | 2.77 | 0 | 0 | 0 |
27/04/2012 |
2.96
|
2,600 | 2.84 | 2.96 | 2.72 | 0 | 0 | 0 |
26/04/2012 |
2.84
|
100 | 2.72 | 2.84 | 2.84 | 0 | 0 | 0 |
25/04/2012 |
2.72
|
5,000 | 2.55 | 2.72 | 2.69 | 0 | 0 | 0 |
24/04/2012 |
2.55
|
100 | 2.69 | 2.69 | 2.55 | 0 | 0 | 0 |
23/04/2012 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |