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) |
-0.30 | -2.03% | 594,300 | 24,100 | 0.4 |
14.40
14.80
14.50
|
2 tháng
(2024-07-22) |
0 | 0% | 1,696,000 | 48,198 | 0.7 |
14.20
15.20
14.50
|
3 tháng
(2024-06-24) |
-0.20 | -1.36% | 2,244,900 | 41,481 | 0.6 |
14.20
15.20
14.50
|
6 tháng
(2024-03-25) |
0.84 | 6.18% | 6,274,200 | 51,958 | 0.8 |
13.05
16.07
14.50
|
12 tháng
(2023-09-26) |
-0.18 | -1.21% | 8,777,500 | -120,785 | -1.7 |
12.96
16.07
14.50
|
24 tháng
(2022-10-03) |
-1.24 | -7.90% | 16,982,400 | -1,673,850 | -25.5 |
12.96
16.07
14.50
|
36 tháng
(2021-10-06) |
-9.69 | -40.05% | 41,153,800 | -459,001 | -1.0 |
12.96
24.19
14.50
|
60 tháng
(2019-10-17) |
5.25 | 56.72% | 75,942,640 | -3,933,871 | -64.9 |
7.86
24.75
14.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2012 |
2.07
|
334,350 | 2.09 | 2.10 | 1.99 | 0 | 0 | 0 |
10/09/2012 |
2.09
|
231,360 | 2.18 | 2.18 | 2.09 | 0 | 680 | -0.0 |
07/09/2012 |
2.18
|
143,800 | 2.10 | 2.18 | 2.09 | 0 | 0 | 0 |
06/09/2012 |
2.10
|
281,330 | 2.16 | 2.16 | 2.09 | 0 | 0 | 0 |
05/09/2012 |
2.16
|
482,520 | 2.24 | 2.24 | 2.14 | 0 | 0 | 0 |
04/09/2012 |
2.24
|
220,530 | 2.16 | 2.24 | 2.12 | 0 | 0 | 0 |
31/08/2012 |
2.16
|
295,690 | 2.14 | 2.22 | 2.10 | 0 | 0 | 0 |
30/08/2012 |
2.14
|
398,250 | 2.16 | 2.22 | 2.12 | 2,000 | 0 | 0.0 |
29/08/2012 |
2.16
|
438,370 | 2.07 | 2.16 | 2.09 | 0 | 0 | 0 |
28/08/2012 |
2.07
|
298,670 | 1.97 | 2.07 | 1.93 | 0 | 0 | 0 |
27/08/2012 |
1.97
|
529,930 | 2.07 | 2.07 | 1.97 | 186,730 | 1,000 | 2.0 |
24/08/2012 |
2.07
|
859,080 | 1.97 | 2.07 | 1.88 | 203,270 | 0 | 2.1 |
23/08/2012 |
1.97
|
260,050 | 2.07 | 2.07 | 1.97 | 0 | 0 | 0 |
22/08/2012 |
2.07
|
984,540 | 2.16 | 2.16 | 2.07 | 0 | 0 | 0 |
21/08/2012 |
2.16
|
661,800 | 2.27 | 2.27 | 2.16 | 0 | 0 | 0 |
20/08/2012 |
2.27
|
484,040 | 2.18 | 2.27 | 2.20 | 0 | 0 | 0 |
17/08/2012 |
2.18
|
322,900 | 2.20 | 2.22 | 2.16 | 0 | 0 | 0 |
16/08/2012 |
2.20
|
632,160 | 2.10 | 2.20 | 2.09 | 0 | 0 | 0 |
15/08/2012 |
2.10
|
340,270 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
14/08/2012 |
2.20
|
208,790 | 2.14 | 2.22 | 2.16 | 0 | 0 | 0 |
13/08/2012 |
2.14
|
394,570 | 2.16 | 2.24 | 2.14 | 0 | 0 | 0 |
10/08/2012 |
2.16
|
861,760 | 2.07 | 2.16 | 2.09 | 3,610 | 0 | 0.0 |
09/08/2012 |
2.07
|
592,290 | 1.97 | 2.07 | 2.01 | 0 | 0 | 0 |
08/08/2012 |
1.97
|
58,350 | 1.97 | 1.99 | 1.95 | 3,000 | 0 | 0.0 |
07/08/2012 |
1.97
|
129,930 | 2.03 | 2.07 | 1.97 | 3,000 | 0 | 0.0 |
06/08/2012 |
2.03
|
249,010 | 1.93 | 2.03 | 1.93 | 0 | 0 | 0 |
03/08/2012 |
1.93
|
63,290 | 1.90 | 1.95 | 1.90 | 0 | 0 | 0 |
02/08/2012 |
1.90
|
109,900 | 1.90 | 1.95 | 1.88 | 0 | 0 | 0 |
01/08/2012 |
1.90
|
212,460 | 1.93 | 1.97 | 1.86 | 0 | 0 | 0 |
31/07/2012 |
1.93
|
177,670 | 1.93 | 1.99 | 1.93 | 0 | 0 | 0 |
30/07/2012 |
1.93
|
151,270 | 1.97 | 1.99 | 1.91 | 0 | 0 | 0 |
27/07/2012 |
1.97
|
191,790 | 2.05 | 2.07 | 1.95 | 0 | 0 | 0 |
26/07/2012 |
2.05
|
177,040 | 1.99 | 2.07 | 1.99 | 0 | 0 | 0 |
25/07/2012 |
1.99
|
301,540 | 1.97 | 2.05 | 1.90 | 0 | 0 | 0 |
24/07/2012 |
1.97
|
299,370 | 2.07 | 2.09 | 1.97 | 0 | 0 | 0 |
23/07/2012 |
2.07
|
257,860 | 2.12 | 2.16 | 2.07 | 0 | 0 | 0 |
20/07/2012 |
2.12
|
424,520 | 2.10 | 2.20 | 2.09 | 0 | 0 | 0 |
19/07/2012 |
2.10
|
476,280 | 2.01 | 2.10 | 2.01 | 0 | 0 | 0 |
18/07/2012 |
2.01
|
296,810 | 1.91 | 2.01 | 1.93 | 0 | 0 | 0 |
17/07/2012 |
1.91
|
214,360 | 1.84 | 1.91 | 1.84 | 0 | 0 | 0 |
16/07/2012 |
1.84
|
136,600 | 1.86 | 1.93 | 1.82 | 100 | 0 | 0.0 |
13/07/2012 |
1.86
|
134,170 | 1.78 | 1.86 | 1.82 | 0 | 0 | 0 |
12/07/2012 |
1.78
|
37,590 | 1.78 | 1.82 | 1.74 | 0 | 0 | 0 |
11/07/2012 |
1.78
|
39,320 | 1.74 | 1.78 | 1.74 | 7,500 | 0 | 0.1 |
10/07/2012 |
1.74
|
85,030 | 1.80 | 1.80 | 1.74 | 0 | 0 | 0 |
09/07/2012 |
1.80
|
23,480 | 1.88 | 1.88 | 1.80 | 0 | 0 | 0 |
06/07/2012 |
1.88
|
88,060 | 1.84 | 1.90 | 1.78 | 0 | 0 | 0 |
05/07/2012 |
1.84
|
85,940 | 1.82 | 1.84 | 1.74 | 0 | 0 | 0 |
04/07/2012 |
1.82
|
89,180 | 1.76 | 1.82 | 1.74 | 0 | 0 | 0 |
03/07/2012 |
1.76
|
115,590 | 1.82 | 1.82 | 1.76 | 0 | 0 | 0 |
02/07/2012 |
1.82
|
100,460 | 1.82 | 1.84 | 1.82 | 0 | 15,000 | -0.1 |
29/06/2012 |
1.82
|
83,420 | 1.82 | 1.86 | 1.80 | 0 | 0 | 0 |
28/06/2012 |
1.82
|
96,830 | 1.82 | 1.82 | 1.74 | 0 | 130 | -0.0 |
27/06/2012 |
1.82
|
93,070 | 1.86 | 1.93 | 1.82 | 0 | 0 | 0 |
26/06/2012 |
1.86
|
133,920 | 1.93 | 1.93 | 1.86 | 0 | 0 | 0 |
25/06/2012 |
1.93
|
99,620 | 1.97 | 1.97 | 1.91 | 0 | 0 | 0 |
22/06/2012 |
1.97
|
78,410 | 2.01 | 2.01 | 1.95 | 0 | 0 | 0 |
21/06/2012 |
2.01
|
58,680 | 1.99 | 2.05 | 1.95 | 0 | 0 | 0 |
20/06/2012 |
1.99
|
95,310 | 1.97 | 2.03 | 1.95 | 0 | 0 | 0 |
19/06/2012 |
1.97
|
87,920 | 2.05 | 2.05 | 1.97 | 0 | 0 | 0 |
18/06/2012 |
2.05
|
77,860 | 2.05 | 2.10 | 2.01 | 0 | 0 | 0 |
15/06/2012 |
2.05
|
196,700 | 1.95 | 2.05 | 1.95 | 0 | 0 | 0 |
14/06/2012 |
1.95
|
241,490 | 2.01 | 2.03 | 1.95 | 0 | 0 | 0 |
13/06/2012 |
2.01
|
136,710 | 2.09 | 2.10 | 2.01 | 0 | 0 | 0 |
12/06/2012 |
2.09
|
147,660 | 2.18 | 2.18 | 2.09 | 0 | 5,000 | -0.1 |
11/06/2012 |
2.18
|
144,040 | 2.14 | 2.18 | 2.07 | 0 | 14,000 | -0.2 |
08/06/2012 |
2.14
|
363,550 | 2.14 | 2.24 | 2.05 | 0 | 0 | 0 |
07/06/2012 |
2.14
|
415,540 | 2.05 | 2.14 | 2.07 | 0 | 0 | 0 |
06/06/2012 |
2.05
|
134,110 | 1.95 | 2.05 | 1.93 | 0 | 0 | 0 |
05/06/2012 |
1.95
|
102,420 | 1.88 | 1.95 | 1.88 | 0 | 200 | -0.0 |
04/06/2012 |
1.88
|
512,420 | 1.93 | 1.93 | 1.84 | 200 | 4,000 | -0.0 |
01/06/2012 |
1.93
|
259,330 | 2.03 | 2.05 | 1.93 | 0 | 0 | 0 |
31/05/2012 |
2.03
|
184,270 | 2.12 | 2.12 | 2.03 | 200 | 0 | 0.0 |
30/05/2012 |
2.12
|
101,570 | 2.14 | 2.20 | 2.10 | 0 | 4,000 | -0.0 |
29/05/2012 |
2.14
|
155,670 | 2.18 | 2.18 | 2.09 | 200 | 0 | 0.0 |
28/05/2012 |
2.18
|
649,140 | 2.09 | 2.18 | 2.16 | 0 | 0 | 0 |
25/05/2012 |
2.09
|
181,580 | 1.99 | 2.09 | 2.07 | 0 | 2,000 | -0.0 |
24/05/2012 |
1.99
|
397,160 | 2.09 | 2.12 | 1.99 | 100 | 0 | 0.0 |
23/05/2012 |
2.09
|
278,280 | 2.18 | 2.26 | 2.09 | 100 | 0 | 0.0 |
22/05/2012 |
2.18
|
381,750 | 2.09 | 2.18 | 2.14 | 100 | 0 | 0.0 |
21/05/2012 |
2.09
|
221,390 | 1.99 | 2.09 | 1.99 | 8,000 | 149,310 | -1.5 |
18/05/2012 |
1.99
|
618,580 | 2.09 | 2.09 | 1.99 | 4,000 | 462,710 | -4.8 |
17/05/2012 |
2.09
|
258,980 | 2.14 | 2.22 | 2.09 | 0 | 60,330 | -0.7 |
16/05/2012 |
2.14
|
707,150 | 2.24 | 2.24 | 2.14 | 0 | 140,000 | -1.6 |
15/05/2012 |
2.24
|
576,530 | 2.35 | 2.35 | 2.24 | 0 | 123,040 | -1.5 |
14/05/2012 |
2.35
|
204,480 | 2.46 | 2.46 | 2.35 | 5,000 | 870 | 0.1 |
11/05/2012 |
2.46
|
414,090 | 2.58 | 2.62 | 2.46 | 0 | 0 | 0 |
10/05/2012 |
2.58
|
924,890 | 2.50 | 2.62 | 2.52 | 0 | 11,000 | -0.2 |
09/05/2012 |
2.50
|
616,930 | 2.39 | 2.50 | 2.39 | 4,600 | 0 | 0.1 |
08/05/2012 |
2.39
|
92,740 | 2.27 | 2.39 | 2.39 | 0 | 0 | 0 |
07/05/2012 |
2.27
|
16,530 | 2.18 | 2.27 | 2.27 | 0 | 0 | 0 |
04/05/2012 |
2.18
|
442,140 | 2.09 | 2.18 | 2.12 | 0 | 2,170 | -0.0 |
03/05/2012 |
2.09
|
813,180 | 2.09 | 2.18 | 2.01 | 1,000 | 9,400 | -0.1 |
02/05/2012 |
2.09
|
362,630 | 1.99 | 2.09 | 2.01 | 3,300 | 7,000 | -0.0 |
27/04/2012 |
1.99
|
128,590 | 1.90 | 1.99 | 1.99 | 0 | 0 | 0 |
26/04/2012 |
1.90
|
238,110 | 1.82 | 1.90 | 1.84 | 0 | 0 | 0 |
25/04/2012 |
1.82
|
529,430 | 1.74 | 1.82 | 1.71 | 0 | 40,000 | -0.4 |
24/04/2012 |
1.74
|
361,470 | 1.69 | 1.76 | 1.65 | 8,170 | 60,000 | -0.5 |
23/04/2012 |
1.69
|
596,880 | 1.61 | 1.69 | 1.57 | 6,000 | 0 | 0.1 |
20/04/2012 |
1.61
|
678,850 | 1.59 | 1.61 | 1.52 | 10,000 | 6,080 | 0.0 |