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 | 1.57% | 50,400 | 0 | 0 |
12.50
13
12.90
|
2 tháng
(2024-07-22) |
2.40 | 22.86% | 524,900 | 0 | 0 |
10
13
12.90
|
3 tháng
(2024-06-21) |
2.30 | 21.70% | 639,100 | 0 | 0 |
10
13
12.90
|
6 tháng
(2024-03-25) |
3.70 | 40.22% | 1,240,900 | 0 | 0 |
9.20
13
12.90
|
12 tháng
(2023-09-25) |
5.40 | 72% | 2,373,600 | 0 | 0 |
6.80
13
12.90
|
24 tháng
(2022-09-30) |
7.15 | 124.35% | 4,650,378 | 0 | -0.0 |
4.70
13
12.90
|
36 tháng
(2021-10-05) |
5.32 | 70.11% | 11,977,482 | -22,800 | -0.2 |
4.42
13
12.90
|
60 tháng
(2019-10-16) |
7.07 | 121.14% | 15,285,799 | -361,700 | -1.9 |
3.58
13
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2012 |
1.91
|
2,000 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 |
11/09/2012 |
1.91
|
10,700 | 1.91 | 1.91 | 1.85 | 0 | 0 | 0 |
10/09/2012 |
1.91
|
16,900 | 2.05 | 2.05 | 1.91 | 0 | 0 | 0 |
07/09/2012 |
2.05
|
23,400 | 1.98 | 2.05 | 1.85 | 0 | 0 | 0 |
06/09/2012 |
1.98
|
5,000 | 2.05 | 2.05 | 1.98 | 0 | 0 | 0 |
05/09/2012 |
2.05
|
11,500 | 2.05 | 2.05 | 1.98 | 0 | 0 | 0 |
04/09/2012 |
2.05
|
800 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 |
31/08/2012 |
2.05
|
12,800 | 1.98 | 2.12 | 1.98 | 0 | 0 | 0 |
30/08/2012 |
1.98
|
27,000 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |
29/08/2012 |
1.98
|
18,700 | 1.91 | 1.98 | 1.91 | 0 | 0 | 0 |
28/08/2012 |
1.91
|
8,000 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 |
27/08/2012 |
1.91
|
11,600 | 2.05 | 2.05 | 1.91 | 0 | 0 | 0 |
24/08/2012 |
2.05
|
25,900 | 1.98 | 2.05 | 1.85 | 0 | 0 | 0 |
23/08/2012 |
1.98
|
16,600 | 1.91 | 1.98 | 1.85 | 0 | 0 | 0 |
22/08/2012 |
1.91
|
34,200 | 1.98 | 1.98 | 1.91 | 0 | 0 | 0 |
21/08/2012 |
1.98
|
22,600 | 2.12 | 2.12 | 1.98 | 0 | 0 | 0 |
20/08/2012 |
2.12
|
17,200 | 2.12 | 2.12 | 2.05 | 0 | 0 | 0 |
17/08/2012 |
2.12
|
200 | 2.12 | 2.12 | 1.98 | 0 | 0 | 0 |
16/08/2012 |
2.12
|
1,100 | 2.05 | 2.12 | 1.98 | 0 | 0 | 0 |
15/08/2012 |
2.05
|
5,800 | 2.19 | 2.19 | 2.05 | 0 | 0 | 0 |
14/08/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
13/08/2012 |
2.19
|
3,900 | 2.19 | 2.19 | 2.12 | 0 | 0 | 0 |
10/08/2012 |
2.19
|
11,600 | 2.26 | 2.26 | 2.12 | 0 | 0 | 0 |
09/08/2012 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 |
08/08/2012 |
2.26
|
400 | 2.19 | 2.26 | 2.12 | 0 | 0 | 0 |
07/08/2012 |
2.19
|
9,100 | 2.26 | 2.26 | 2.12 | 0 | 0 | 0 |
06/08/2012 |
2.26
|
13,200 | 2.19 | 2.26 | 2.12 | 0 | 0 | 0 |
03/08/2012 |
2.19
|
21,700 | 2.26 | 2.26 | 2.12 | 0 | 0 | 0 |
02/08/2012 |
2.26
|
1,100 | 2.26 | 2.26 | 2.12 | 0 | 0 | 0 |
01/08/2012 |
2.26
|
1,200 | 2.26 | 2.26 | 2.12 | 0 | 0 | 0 |
31/07/2012 |
2.26
|
14,100 | 2.32 | 2.32 | 2.19 | 0 | 0 | 0 |
30/07/2012 |
2.32
|
1,200 | 2.32 | 2.32 | 2.19 | 0 | 0 | 0 |
27/07/2012 |
2.32
|
3,700 | 2.32 | 2.32 | 2.26 | 0 | 0 | 0 |
26/07/2012 |
2.32
|
12,600 | 2.12 | 2.32 | 2.12 | 0 | 0 | 0 |
25/07/2012 |
2.12
|
6,200 | 2.19 | 2.26 | 2.12 | 0 | 0 | 0 |
24/07/2012 |
2.19
|
37,500 | 2.32 | 2.32 | 2.19 | 0 | 0 | 0 |
23/07/2012 |
2.32
|
31,700 | 2.46 | 2.46 | 2.32 | 0 | 0 | 0 |
20/07/2012 |
2.46
|
16,100 | 2.53 | 2.53 | 2.32 | 0 | 0 | 0 |
19/07/2012 |
2.53
|
30,400 | 2.39 | 2.53 | 2.26 | 0 | 0 | 0 |
18/07/2012 |
2.39
|
6,400 | 2.39 | 2.39 | 2.32 | 0 | 0 | 0 |
17/07/2012 |
2.39
|
19,700 | 2.26 | 2.39 | 2.26 | 0 | 0 | 0 |
16/07/2012 |
2.26
|
11,200 | 2.26 | 2.39 | 2.26 | 0 | 0 | 0 |
13/07/2012 |
2.26
|
25,800 | 2.12 | 2.26 | 2.05 | 0 | 0 | 0 |
12/07/2012 |
2.12
|
4,400 | 2.12 | 2.12 | 2.05 | 0 | 0 | 0 |
11/07/2012 |
2.12
|
3,100 | 2.05 | 2.12 | 2.05 | 0 | 0 | 0 |
10/07/2012 |
2.05
|
800 | 1.98 | 2.12 | 1.91 | 0 | 0 | 0 |
09/07/2012 |
1.98
|
1,500 | 2.05 | 2.05 | 1.98 | 0 | 0 | 0 |
06/07/2012 |
2.05
|
2,800 | 2.12 | 2.12 | 2.05 | 0 | 0 | 0 |
05/07/2012 |
2.12
|
25,000 | 1.98 | 2.12 | 1.91 | 0 | 0 | 0 |
04/07/2012 |
1.98
|
34,300 | 2.19 | 2.19 | 1.98 | 0 | 0 | 0 |
03/07/2012 |
2.19
|
13,900 | 2.26 | 2.26 | 2.12 | 0 | 0 | 0 |
02/07/2012 |
2.26
|
12,500 | 2.32 | 2.32 | 2.19 | 0 | 0 | 0 |
29/06/2012 |
2.32
|
12,200 | 2.32 | 2.32 | 2.26 | 0 | 0 | 0 |
28/06/2012 |
2.32
|
13,500 | 2.39 | 2.39 | 2.26 | 0 | 0 | 0 |
27/06/2012 |
2.39
|
8,600 | 2.46 | 2.46 | 2.32 | 0 | 0 | 0 |
26/06/2012 |
2.46
|
14,700 | 2.39 | 2.46 | 2.26 | 0 | 0 | 0 |
25/06/2012 |
2.39
|
700 | 2.53 | 2.53 | 2.39 | 0 | 0 | 0 |
22/06/2012 |
2.53
|
4,100 | 2.60 | 2.60 | 2.53 | 0 | 0 | 0 |
21/06/2012 |
2.60
|
19,000 | 2.60 | 2.60 | 2.46 | 0 | 0 | 0 |
20/06/2012 |
2.60
|
3,900 | 2.60 | 2.67 | 2.53 | 0 | 0 | 0 |
19/06/2012 |
2.60
|
9,100 | 2.73 | 2.73 | 2.60 | 0 | 0 | 0 |
18/06/2012 |
2.73
|
8,700 | 2.67 | 2.73 | 2.67 | 0 | 0 | 0 |
15/06/2012 |
2.67
|
36,300 | 2.53 | 2.67 | 2.53 | 0 | 0 | 0 |
14/06/2012 |
2.53
|
36,400 | 2.46 | 2.53 | 2.39 | 0 | 0 | 0 |
13/06/2012 |
2.46
|
22,700 | 2.60 | 2.67 | 2.39 | 0 | 0 | 0 |
12/06/2012 |
2.60
|
34,000 | 2.67 | 2.73 | 2.53 | 0 | 0 | 0 |
11/06/2012 |
2.67
|
21,800 | 2.73 | 2.73 | 2.67 | 0 | 0 | 0 |
08/06/2012 |
2.73
|
10,600 | 2.87 | 2.87 | 2.73 | 0 | 0 | 0 |
07/06/2012 |
2.87
|
24,900 | 2.73 | 2.87 | 2.73 | 0 | 0 | 0 |
06/06/2012 |
2.73
|
500 | 2.53 | 2.73 | 2.67 | 0 | 0 | 0 |
05/06/2012 |
2.53
|
42,000 | 2.53 | 2.67 | 2.46 | 0 | 0 | 0 |
04/06/2012 |
2.53
|
42,000 | 2.67 | 2.67 | 2.53 | 0 | 0 | 0 |
01/06/2012 |
2.67
|
19,100 | 2.67 | 2.67 | 2.60 | 0 | 0 | 0 |
31/05/2012 |
2.67
|
25,900 | 2.80 | 2.80 | 2.67 | 0 | 0 | 0 |
30/05/2012 |
2.80
|
2,600 | 2.94 | 2.94 | 2.73 | 0 | 0 | 0 |
29/05/2012 |
2.94
|
2,700 | 2.87 | 2.94 | 2.73 | 0 | 0 | 0 |
28/05/2012 |
2.87
|
45,600 | 2.87 | 2.94 | 2.73 | 0 | 0 | 0 |
25/05/2012 |
2.87
|
19,900 | 2.87 | 2.87 | 2.73 | 0 | 0 | 0 |
24/05/2012 |
2.87
|
17,200 | 2.87 | 2.94 | 2.73 | 0 | 0 | 0 |
23/05/2012 |
2.87
|
27,900 | 3.01 | 3.01 | 2.87 | 0 | 0 | 0 |
22/05/2012 |
3.01
|
39,100 | 3.21 | 3.42 | 3.01 | 0 | 0 | 0 |
21/05/2012 |
3.21
|
89,000 | 3.01 | 3.21 | 3.01 | 0 | 0 | 0 |
18/05/2012 |
3.01
|
31,000 | 3.08 | 3.08 | 2.80 | 0 | 0 | 0 |
17/05/2012 |
3.08
|
64,100 | 3.28 | 3.28 | 2.94 | 0 | 0 | 0 |
16/05/2012 |
3.28
|
167,000 | 3.14 | 3.28 | 2.94 | 0 | 0 | 0 |
15/05/2012 |
3.14
|
900 | 3.35 | 3.35 | 3.14 | 0 | 0 | 0 |
14/05/2012 |
3.35
|
46,400 | 3.55 | 3.55 | 3.35 | 0 | 0 | 0 |
11/05/2012 |
3.55
|
129,700 | 3.55 | 3.76 | 3.42 | 0 | 0 | 0 |
10/05/2012 |
3.55
|
91,300 | 3.35 | 3.55 | 3.55 | 0 | 0 | 0 |
09/05/2012 |
3.35
|
329,100 | 3.14 | 3.35 | 3.28 | 0 | 0 | 0 |
08/05/2012 |
3.14
|
167,300 | 2.94 | 3.14 | 3.14 | 0 | 0 | 0 |
07/05/2012 |
2.94
|
4,000 | 2.80 | 2.94 | 2.94 | 0 | 0 | 0 |
04/05/2012 |
2.80
|
70,900 | 2.67 | 2.80 | 2.80 | 0 | 0 | 0 |
03/05/2012 |
2.67
|
265,800 | 2.53 | 2.67 | 2.60 | 0 | 0 | 0 |
02/05/2012 |
2.53
|
74,900 | 2.39 | 2.53 | 2.53 | 0 | 0 | 0 |
27/04/2012 |
2.39
|
61,300 | 2.32 | 2.39 | 2.26 | 0 | 0 | 0 |
26/04/2012 |
2.32
|
21,700 | 2.32 | 2.46 | 2.26 | 0 | 0 | 0 |
25/04/2012 |
2.32
|
17,800 | 2.39 | 2.39 | 2.32 | 0 | 0 | 0 |
24/04/2012 |
2.39
|
72,900 | 2.39 | 2.39 | 2.26 | 0 | 0 | 0 |
23/04/2012 |
2.39
|
25,200 | 2.53 | 2.53 | 2.39 | 0 | 0 | 0 |