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) |
-1.49 | -5.62% | 27,100 | 1,800 | 0.0 |
24.50
26.98
25
|
2 tháng
(2024-07-22) |
-4.14 | -14.20% | 60,800 | -6,400 | -0.2 |
24.50
29.14
25
|
3 tháng
(2024-06-24) |
-3.35 | -11.83% | 90,400 | -7,100 | -0.2 |
24.50
33.85
25
|
6 tháng
(2024-03-25) |
-2.37 | -8.67% | 203,900 | 6,294 | 0.2 |
24.13
33.85
25
|
12 tháng
(2023-09-26) |
-9.23 | -26.96% | 905,700 | -61,506 | -1.8 |
24.13
35.62
25
|
24 tháng
(2022-10-03) |
-24.88 | -49.88% | 1,215,300 | -99,289 | -5.7 |
24.13
58.97
25
|
36 tháng
(2021-10-06) |
-13.14 | -34.46% | 1,697,200 | -119,342 | -13.5 |
24.13
70.07
25
|
60 tháng
(2019-10-17) |
11.55 | 85.85% | 5,023,670 | -11,561,102 | -660.9 |
12.92
70.07
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/09/2012 |
2.22
|
17,010 | 2.16 | 2.22 | 2.05 | 0 | 0 | 0 |
31/08/2012 |
2.16
|
20,830 | 2.18 | 2.22 | 2.09 | 11,800 | 0 | 0.1 |
30/08/2012 |
2.18
|
20,040 | 2.18 | 2.26 | 2.18 | 0 | 0 | 0 |
29/08/2012 |
2.18
|
3,040 | 2.12 | 2.20 | 2.12 | 0 | 0 | 0 |
28/08/2012 |
2.12
|
29,310 | 2.14 | 2.14 | 2.05 | 0 | 0 | 0 |
27/08/2012 |
2.14
|
106,710 | 2.14 | 2.14 | 2.03 | 0 | 0 | 0 |
24/08/2012 |
2.14
|
60,200 | 2.07 | 2.16 | 1.99 | 0 | 0 | 0 |
23/08/2012 |
2.07
|
100,300 | 2.18 | 2.18 | 2.07 | 0 | 0 | 0 |
22/08/2012 |
2.18
|
189,920 | 2.29 | 2.29 | 2.18 | 0 | 15,000 | -0.2 |
21/08/2012 |
2.29
|
126,030 | 2.39 | 2.39 | 2.29 | 0 | 0 | 0 |
20/08/2012 |
2.39
|
11,640 | 2.39 | 2.44 | 2.39 | 0 | 0 | 0 |
17/08/2012 |
2.39
|
21,360 | 2.35 | 2.41 | 2.35 | 0 | 200 | -0.0 |
16/08/2012 |
2.35
|
87,930 | 2.39 | 2.41 | 2.35 | 0 | 0 | 0 |
15/08/2012 |
2.39
|
35,280 | 2.44 | 2.44 | 2.37 | 2,000 | 0 | 0.0 |
14/08/2012 |
2.44
|
64,780 | 2.44 | 2.46 | 2.41 | 5,000 | 0 | 0.1 |
13/08/2012 |
2.44
|
29,230 | 2.41 | 2.46 | 2.41 | 0 | 0 | 0 |
10/08/2012 |
2.41
|
54,390 | 2.44 | 2.48 | 2.41 | 20,000 | 0 | 0.0 |
09/08/2012 |
2.44
|
55,920 | 2.44 | 2.46 | 2.39 | 1,300 | 0 | 0.0 |
08/08/2012 |
2.44
|
16,790 | 2.44 | 2.44 | 2.39 | 0 | 0 | 0 |
07/08/2012 |
2.44
|
25,720 | 2.44 | 2.44 | 2.35 | 0 | 0 | 0 |
06/08/2012 |
2.44
|
55,960 | 2.44 | 2.46 | 2.41 | 6,000 | 0 | 0.1 |
03/08/2012 |
2.44
|
60,170 | 2.33 | 2.44 | 2.35 | 22,300 | 0 | 0.2 |
02/08/2012 |
2.33
|
27,410 | 2.35 | 2.39 | 2.31 | 0 | 0 | 0 |
01/08/2012 |
2.35
|
19,410 | 2.35 | 2.35 | 2.29 | 0 | 0 | 0 |
31/07/2012 |
2.35
|
26,570 | 2.29 | 2.39 | 2.29 | 0 | 0 | 0 |
30/07/2012 |
2.29
|
65,250 | 2.31 | 2.33 | 2.29 | 0 | 0 | 0 |
27/07/2012 |
2.31
|
99,550 | 2.37 | 2.46 | 2.31 | 7,000 | 0 | 0.1 |
26/07/2012 |
2.37
|
48,960 | 2.37 | 2.46 | 2.33 | 300 | 0 | 0.0 |
25/07/2012 |
2.37
|
46,120 | 2.44 | 2.48 | 2.37 | 0 | 0 | 0 |
24/07/2012 |
2.44
|
140,600 | 2.56 | 2.56 | 2.44 | 0 | 0 | 0 |
23/07/2012 |
2.56
|
193,910 | 2.54 | 2.65 | 2.54 | 1,400 | 0 | 0.0 |
20/07/2012 |
2.54
|
209,180 | 2.44 | 2.54 | 2.54 | 0 | 0 | 0 |
19/07/2012 |
2.44
|
32,690 | 2.33 | 2.44 | 2.44 | 0 | 0 | 0 |
18/07/2012 |
2.33
|
222,510 | 2.22 | 2.33 | 2.24 | 0 | 199,480 | -2.2 |
17/07/2012 |
2.22
|
105,050 | 2.22 | 2.31 | 2.22 | 0 | 100,000 | -1.0 |
16/07/2012 |
2.22
|
42,900 | 2.29 | 2.29 | 2.22 | 200 | 20,000 | -0.2 |
13/07/2012 |
2.29
|
145,150 | 2.22 | 2.29 | 2.22 | 100 | 100,000 | -1.1 |
12/07/2012 |
2.22
|
64,160 | 2.22 | 2.29 | 2.22 | 0 | 64,020 | -0.7 |
11/07/2012 |
2.22
|
40,040 | 2.22 | 2.31 | 2.22 | 0 | 40,040 | -0.4 |
10/07/2012 |
2.22
|
41,430 | 2.22 | 2.24 | 2.14 | 0 | 35,140 | -0.4 |
09/07/2012 |
2.22
|
73,800 | 2.24 | 2.24 | 2.22 | 0 | 30,000 | -0.3 |
06/07/2012 |
2.24
|
78,940 | 2.24 | 2.31 | 2.24 | 0 | 65,740 | -0.7 |
05/07/2012 |
2.24
|
13,300 | 2.24 | 2.24 | 2.22 | 0 | 12,000 | -0.1 |
04/07/2012 |
2.24
|
49,030 | 2.24 | 2.26 | 2.22 | 0 | 42,260 | -0.4 |
03/07/2012 |
2.24
|
31,930 | 2.35 | 2.35 | 2.24 | 0 | 8,500 | -0.1 |
02/07/2012 |
2.35
|
16,570 | 2.35 | 2.35 | 2.29 | 0 | 13,880 | -0.2 |
29/06/2012 |
2.35
|
62,710 | 2.35 | 2.37 | 2.33 | 1,050 | 60,250 | -0.7 |
28/06/2012 |
2.35
|
13,010 | 2.35 | 2.35 | 2.33 | 0 | 6,000 | -0.1 |
27/06/2012 |
2.35
|
39,750 | 2.35 | 2.35 | 2.31 | 0 | 25,090 | -0.3 |
26/06/2012 |
2.35
|
26,450 | 2.44 | 2.44 | 2.35 | 0 | 9,000 | -0.1 |
25/06/2012 |
2.44
|
106,770 | 2.54 | 2.56 | 2.44 | 0 | 36,470 | -0.4 |
22/06/2012 |
2.54
|
12,330 | 2.56 | 2.56 | 2.52 | 0 | 5,710 | -0.1 |
21/06/2012 |
2.56
|
41,730 | 2.56 | 2.56 | 2.52 | 0 | 26,420 | -0.3 |
20/06/2012 |
2.56
|
49,690 | 2.56 | 2.59 | 2.54 | 0 | 37,830 | -0.5 |
19/06/2012 |
2.56
|
16,040 | 2.63 | 2.63 | 2.54 | 0 | 7,510 | -0.1 |
18/06/2012 |
2.63
|
25,450 | 2.63 | 2.63 | 2.61 | 0 | 22,310 | -0.3 |
15/06/2012 |
2.63
|
26,560 | 2.63 | 2.63 | 2.63 | 0 | 24,060 | -0.3 |
14/06/2012 |
2.63
|
8,290 | 2.63 | 2.65 | 2.61 | 0 | 5,990 | -0.1 |
13/06/2012 |
2.63
|
7,220 | 2.69 | 2.69 | 2.63 | 0 | 2,300 | -0.0 |
12/06/2012 |
2.69
|
3,820 | 2.73 | 2.73 | 2.67 | 0 | 0 | 0 |
11/06/2012 |
2.73
|
23,240 | 2.71 | 2.76 | 2.67 | 0 | 4,500 | -0.1 |
08/06/2012 |
2.71
|
15,030 | 2.80 | 2.84 | 2.71 | 0 | 0 | 0 |
07/06/2012 |
2.80
|
23,000 | 2.69 | 2.82 | 2.65 | 0 | 0 | 0 |
06/06/2012 |
2.69
|
13,270 | 2.76 | 2.78 | 2.63 | 0 | 0 | 0 |
05/06/2012 |
2.76
|
13,010 | 2.65 | 2.76 | 2.56 | 100 | 0 | 0.0 |
04/06/2012 |
2.65
|
37,310 | 2.78 | 2.82 | 2.65 | 4,000 | 0 | 0.1 |
01/06/2012 |
2.78
|
43,780 | 2.80 | 2.86 | 2.67 | 0 | 0 | 0 |
31/05/2012 |
2.80
|
54,340 | 2.93 | 2.93 | 2.80 | 0 | 0 | 0 |
30/05/2012 |
2.93
|
1,680 | 2.93 | 3.01 | 2.84 | 0 | 0 | 0 |
29/05/2012 |
2.93
|
29,610 | 2.93 | 3.03 | 2.93 | 0 | 0 | 0 |
28/05/2012 |
2.93
|
93,900 | 2.80 | 2.93 | 2.91 | 0 | 0 | 0 |
25/05/2012 |
2.80
|
512,850 | 2.67 | 2.80 | 2.54 | 0 | 0 | 0 |
24/05/2012 |
2.67
|
29,820 | 2.78 | 2.86 | 2.67 | 0 | 0 | 0 |
23/05/2012 |
2.78
|
275,420 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 |
22/05/2012 |
2.88
|
208,090 | 2.99 | 3.10 | 2.84 | 0 | 0 | 0 |
21/05/2012 |
2.99
|
34,400 | 2.86 | 2.99 | 2.88 | 100 | 0 | 0.0 |
18/05/2012 |
2.86
|
123,470 | 2.99 | 2.99 | 2.84 | 4,500 | 0 | 0.1 |
17/05/2012 |
2.99
|
52,790 | 3.10 | 3.18 | 2.95 | 0 | 0 | 0 |
16/05/2012 |
3.10
|
60,160 | 3.25 | 3.25 | 3.10 | 200 | 0 | 0.0 |
15/05/2012 |
3.25
|
40,230 | 3.40 | 3.40 | 3.25 | 0 | 0 | 0 |
14/05/2012 |
3.40
|
41,130 | 3.57 | 3.57 | 3.40 | 0 | 0 | 0 |
11/05/2012 |
3.57
|
124,030 | 3.74 | 3.74 | 3.57 | 0 | 0 | 0 |
10/05/2012 |
3.74
|
109,010 | 3.59 | 3.76 | 3.63 | 0 | 100 | -0.0 |
09/05/2012 |
3.59
|
134,960 | 3.42 | 3.59 | 3.53 | 0 | 100 | -0.0 |
08/05/2012 |
3.42
|
217,100 | 3.27 | 3.42 | 3.27 | 0 | 100 | -0.0 |
07/05/2012 |
3.27
|
81,770 | 3.20 | 3.27 | 3.20 | 0 | 0 | 0 |
04/05/2012 |
3.20
|
16,900 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 |
03/05/2012 |
3.12
|
8,110 | 3.10 | 3.12 | 3.10 | 1,100 | 0 | 0.0 |
02/05/2012 |
3.10
|
22,470 | 3.12 | 3.16 | 3.03 | 0 | 0 | 0 |
27/04/2012 |
3.12
|
4,610 | 3.25 | 3.25 | 3.12 | 1,000 | 0 | 0.0 |
26/04/2012 |
3.25
|
29,830 | 3.23 | 3.31 | 3.20 | 0 | 0 | 0 |
25/04/2012 |
3.23
|
36,770 | 3.14 | 3.25 | 3.10 | 0 | 0 | 0 |
24/04/2012 |
3.14
|
15,640 | 3.16 | 3.16 | 3.12 | 0 | 0 | 0 |
23/04/2012 |
3.16
|
17,230 | 3.12 | 3.18 | 3.12 | 0 | 0 | 0 |
20/04/2012 |
3.12
|
42,090 | 3.12 | 3.18 | 3.06 | 0 | 0 | 0 |
19/04/2012 |
3.12
|
35,950 | 3.18 | 3.25 | 3.12 | 0 | 0 | 0 |
18/04/2012 |
3.18
|
41,310 | 3.27 | 3.27 | 3.18 | 0 | 0 | 0 |
17/04/2012 |
3.27
|
44,710 | 3.18 | 3.27 | 3.18 | 0 | 0 | 0 |
16/04/2012 |
3.18
|
33,250 | 3.18 | 3.29 | 3.18 | 0 | 0 | 0 |
13/04/2012 |
3.18
|
46,230 | 3.33 | 3.33 | 3.18 | 0 | 0 | 0 |