Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.99 | 3.05% | 19,200 | 4,900 | 0.2 |
32.51
37.40
33.50
|
2 tháng
(2024-07-22) |
0.40 | 1.21% | 26,600 | 5,900 | 0.2 |
32.41
37.40
33.50
|
3 tháng
(2024-06-24) |
0.60 | 1.82% | 53,700 | 5,500 | 0.2 |
32.41
37.40
33.50
|
6 tháng
(2024-03-25) |
-0.20 | -0.60% | 254,900 | 40,200 | 1.3 |
31.13
37.40
33.50
|
12 tháng
(2023-09-26) |
-3.47 | -9.39% | 682,300 | 91,800 | 3.1 |
28.36
44.46
33.50
|
24 tháng
(2022-10-03) |
3.67 | 12.30% | 3,036,148 | 91,001 | 3.1 |
26.44
44.46
33.50
|
36 tháng
(2021-10-06) |
5.06 | 17.78% | 3,345,934 | 101,901 | 3.5 |
24.79
44.46
33.50
|
60 tháng
(2019-10-17) |
15.79 | 89.19% | 6,308,098 | 112,400 | 3.9 |
13.88
44.46
33.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2012 |
2.39
|
67,600 | 2.33 | 2.39 | 2.29 | 0 | 0 | 0 |
12/09/2012 |
2.33
|
11,200 | 2.33 | 2.36 | 2.33 | 0 | 0 | 0 |
11/09/2012 |
2.33
|
18,200 | 2.29 | 2.33 | 2.26 | 0 | 0 | 0 |
10/09/2012 |
2.29
|
57,900 | 2.39 | 2.39 | 2.26 | 0 | 0 | 0 |
07/09/2012 |
2.39
|
52,700 | 2.39 | 2.43 | 2.36 | 0 | 0 | 0 |
06/09/2012 |
2.39
|
23,500 | 2.39 | 2.43 | 2.36 | 0 | 0 | 0 |
05/09/2012 |
2.39
|
41,300 | 2.43 | 2.43 | 2.36 | 0 | 0 | 0 |
04/09/2012 |
2.43
|
66,400 | 2.43 | 2.49 | 2.39 | 0 | 0 | 0 |
31/08/2012 |
2.43
|
45,000 | 2.43 | 2.46 | 2.36 | 0 | 0 | 0 |
30/08/2012 |
2.43
|
54,700 | 2.39 | 2.49 | 2.39 | 0 | 0 | 0 |
29/08/2012 |
2.39
|
65,800 | 2.26 | 2.39 | 2.29 | 0 | 0 | 0 |
28/08/2012 |
2.26
|
184,700 | 2.36 | 2.36 | 2.23 | 0 | 0 | 0 |
27/08/2012 |
2.36
|
146,900 | 2.53 | 2.53 | 2.36 | 0 | 0 | 0 |
24/08/2012 |
2.53
|
116,100 | 2.43 | 2.60 | 2.29 | 0 | 0 | 0 |
23/08/2012 |
2.43
|
73,100 | 2.60 | 2.60 | 2.43 | 0 | 0 | 0 |
22/08/2012 |
2.60
|
136,600 | 2.56 | 2.66 | 2.39 | 3,000 | 0 | 0.0 |
21/08/2012 |
2.56
|
281,400 | 2.73 | 2.87 | 2.56 | 0 | 0 | 0 |
20/08/2012 |
2.73
|
407,700 | 2.56 | 2.73 | 2.60 | 0 | 0 | 0 |
17/08/2012 |
2.56
|
50,800 | 2.60 | 2.63 | 2.56 | 0 | 0 | 0 |
16/08/2012 |
2.60
|
111,600 | 2.49 | 2.63 | 2.53 | 0 | 0 | 0 |
15/08/2012 |
2.49
|
96,000 | 2.49 | 2.53 | 2.46 | 0 | 0 | 0 |
14/08/2012 |
2.49
|
68,600 | 2.49 | 2.49 | 2.46 | 0 | 0 | 0 |
13/08/2012 |
2.49
|
65,200 | 2.49 | 2.53 | 2.49 | 0 | 0 | 0 |
10/08/2012 |
2.49
|
93,600 | 2.53 | 2.53 | 2.49 | 0 | 0 | 0 |
09/08/2012 |
2.53
|
40,500 | 2.53 | 2.53 | 2.49 | 0 | 0 | 0 |
08/08/2012 |
2.53
|
22,800 | 2.49 | 2.53 | 2.49 | 0 | 0 | 0 |
07/08/2012 |
2.49
|
21,700 | 2.53 | 2.56 | 2.49 | 0 | 0 | 0 |
06/08/2012 |
2.53
|
107,500 | 2.46 | 2.56 | 2.46 | 0 | 0 | 0 |
03/08/2012 |
2.46
|
28,300 | 2.43 | 2.46 | 2.43 | 0 | 0 | 0 |
02/08/2012 |
2.43
|
22,900 | 2.36 | 2.43 | 2.36 | 0 | 0 | 0 |
01/08/2012 |
2.36
|
10,600 | 2.36 | 2.36 | 2.29 | 0 | 0 | 0 |
31/07/2012 |
2.36
|
12,900 | 2.43 | 2.43 | 2.36 | 0 | 0 | 0 |
30/07/2012 |
2.43
|
14,100 | 2.39 | 2.43 | 2.39 | 0 | 0 | 0 |
27/07/2012 |
2.39
|
9,500 | 2.43 | 2.43 | 2.36 | 0 | 0 | 0 |
26/07/2012 |
2.43
|
24,100 | 2.36 | 2.46 | 2.36 | 0 | 0 | 0 |
25/07/2012 |
2.36
|
2,500 | 2.33 | 2.36 | 2.33 | 0 | 0 | 0 |
24/07/2012 |
2.33
|
71,800 | 2.39 | 2.39 | 2.29 | 0 | 0 | 0 |
23/07/2012 |
2.39
|
7,800 | 2.36 | 2.39 | 2.33 | 0 | 0 | 0 |
20/07/2012 |
2.36
|
26,100 | 2.46 | 2.49 | 2.36 | 0 | 0 | 0 |
19/07/2012 |
2.46
|
54,600 | 2.33 | 2.46 | 2.33 | 0 | 0 | 0 |
18/07/2012 |
2.33
|
4,700 | 2.39 | 2.39 | 2.29 | 0 | 0 | 0 |
17/07/2012 |
2.39
|
29,400 | 2.33 | 2.39 | 2.36 | 0 | 0 | 0 |
16/07/2012 |
2.33
|
19,900 | 2.43 | 2.43 | 2.29 | 0 | 0 | 0 |
13/07/2012 |
2.43
|
21,800 | 2.33 | 2.43 | 2.33 | 0 | 0 | 0 |
12/07/2012 |
2.33
|
13,400 | 2.26 | 2.33 | 2.23 | 0 | 0 | 0 |
11/07/2012 |
2.26
|
32,400 | 2.36 | 2.36 | 2.26 | 0 | 0 | 0 |
10/07/2012 |
2.36
|
74,000 | 2.26 | 2.36 | 2.19 | 0 | 0 | 0 |
09/07/2012 |
2.26
|
41,600 | 2.33 | 2.33 | 2.23 | 0 | 0 | 0 |
06/07/2012 |
2.33
|
21,200 | 2.33 | 2.43 | 2.29 | 0 | 0 | 0 |
05/07/2012 |
2.33
|
23,800 | 2.29 | 2.36 | 2.23 | 0 | 0 | 0 |
04/07/2012 |
2.29
|
4,700 | 2.23 | 2.29 | 2.26 | 0 | 0 | 0 |
03/07/2012 |
2.23
|
16,600 | 2.36 | 2.36 | 2.23 | 0 | 0 | 0 |
02/07/2012 |
2.36
|
8,800 | 2.33 | 2.36 | 2.29 | 0 | 0 | 0 |
29/06/2012 |
2.33
|
24,800 | 2.33 | 2.33 | 2.26 | 0 | 0 | 0 |
28/06/2012 |
2.33
|
20,800 | 2.33 | 2.33 | 2.29 | 0 | 0 | 0 |
27/06/2012 |
2.33
|
16,700 | 2.29 | 2.33 | 2.26 | 0 | 0 | 0 |
26/06/2012 |
2.29
|
38,900 | 2.39 | 2.43 | 2.26 | 100 | 0 | 0.0 |
25/06/2012 |
2.39
|
19,100 | 2.43 | 2.43 | 2.36 | 0 | 0 | 0 |
22/06/2012 |
2.43
|
19,400 | 2.46 | 2.46 | 2.43 | 0 | 0 | 0 |
21/06/2012 |
2.46
|
4,300 | 2.46 | 2.46 | 2.43 | 0 | 0 | 0 |
20/06/2012 |
2.46
|
1,200 | 2.46 | 2.49 | 2.46 | 0 | 0 | 0 |
19/06/2012 |
2.46
|
17,000 | 2.49 | 2.49 | 2.39 | 0 | 0 | 0 |
18/06/2012 |
2.49
|
9,600 | 2.53 | 2.60 | 2.49 | 0 | 0 | 0 |
15/06/2012 |
2.53
|
10,300 | 2.46 | 2.53 | 2.43 | 0 | 0 | 0 |
14/06/2012 |
2.46
|
12,700 | 2.49 | 2.49 | 2.46 | 0 | 0 | 0 |
13/06/2012 |
2.49
|
19,400 | 2.43 | 2.49 | 2.43 | 0 | 0 | 0 |
12/06/2012 |
2.43
|
48,300 | 2.49 | 2.49 | 2.43 | 0 | 0 | 0 |
11/06/2012 |
2.49
|
43,900 | 2.46 | 2.53 | 2.43 | 0 | 0 | 0 |
08/06/2012 |
2.46
|
70,000 | 2.53 | 2.66 | 2.46 | 0 | 0 | 0 |
07/06/2012 |
2.53
|
42,500 | 2.39 | 2.53 | 2.39 | 0 | 0 | 0 |
06/06/2012 |
2.39
|
33,100 | 2.39 | 2.46 | 2.29 | 0 | 0 | 0 |
05/06/2012 |
2.39
|
68,200 | 2.29 | 2.43 | 2.29 | 0 | 0 | 0 |
04/06/2012 |
2.29
|
74,300 | 2.46 | 2.46 | 2.29 | 0 | 0 | 0 |
01/06/2012 |
2.46
|
23,600 | 2.53 | 2.53 | 2.46 | 0 | 0 | 0 |
31/05/2012 |
2.53
|
40,200 | 2.60 | 2.60 | 2.43 | 0 | 0 | 0 |
30/05/2012 |
2.60
|
9,300 | 2.60 | 2.63 | 2.49 | 0 | 0 | 0 |
29/05/2012 |
2.60
|
57,000 | 2.63 | 2.63 | 2.49 | 0 | 0 | 0 |
28/05/2012 |
2.63
|
61,500 | 2.63 | 2.70 | 2.60 | 0 | 0 | 0 |
25/05/2012 |
2.63
|
92,300 | 2.53 | 2.63 | 2.53 | 0 | 0 | 0 |
24/05/2012 |
2.53
|
47,800 | 2.56 | 2.66 | 2.39 | 0 | 0 | 0 |
23/05/2012 |
2.56
|
63,200 | 2.70 | 2.70 | 2.56 | 0 | 0 | 0 |
22/05/2012 |
2.70
|
65,700 | 2.76 | 2.83 | 2.70 | 0 | 0 | 0 |
21/05/2012 |
2.76
|
55,300 | 2.63 | 2.76 | 2.70 | 0 | 0 | 0 |
18/05/2012 |
2.63
|
61,200 | 2.70 | 2.70 | 2.53 | 0 | 0 | 0 |
17/05/2012 |
2.70
|
32,600 | 2.63 | 2.80 | 2.63 | 0 | 0 | 0 |
16/05/2012 |
2.63
|
66,900 | 2.56 | 2.66 | 2.53 | 0 | 0 | 0 |
15/05/2012 |
2.56
|
47,400 | 2.70 | 2.70 | 2.56 | 0 | 0 | 0 |
14/05/2012 |
2.70
|
281,000 | 2.80 | 2.80 | 2.63 | 0 | 0 | 0 |
11/05/2012 |
2.80
|
149,200 | 2.87 | 2.87 | 2.80 | 0 | 0 | 0 |
10/05/2012 |
2.87
|
157,500 | 2.97 | 3.03 | 2.80 | 0 | 0 | 0 |
09/05/2012 |
2.97
|
102,800 | 3.07 | 3.07 | 2.93 | 0 | 0 | 0 |
08/05/2012 |
3.07
|
256,200 | 3.03 | 3.20 | 2.97 | 0 | 0 | 0 |
07/05/2012 |
3.03
|
223,800 | 2.87 | 3.03 | 2.97 | 0 | 0 | 0 |
04/05/2012 |
2.87
|
298,500 | 2.70 | 2.87 | 2.73 | 0 | 0 | 0 |
03/05/2012 |
2.70
|
243,700 | 2.53 | 2.70 | 2.53 | 0 | 0 | 0 |
02/05/2012 |
2.53
|
173,000 | 2.39 | 2.53 | 2.39 | 0 | 0 | 0 |
27/04/2012 |
2.39
|
89,300 | 2.36 | 2.43 | 2.33 | 0 | 0 | 0 |
26/04/2012 |
2.36
|
80,300 | 2.33 | 2.39 | 2.29 | 0 | 0 | 0 |
25/04/2012 |
2.33
|
131,600 | 2.29 | 2.39 | 2.33 | 0 | 20,000 | -0.1 |
24/04/2012 |
2.29
|
109,700 | 2.29 | 2.33 | 2.26 | 0 | 0 | 0 |