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) |
-0.46 | -7.76% | 11,481,700 | -281,796 | -1.7 |
5.47
6.15
5.47
|
2 tháng
(2024-07-22) |
-2.06 | -27.36% | 36,351,000 | 38,202 | 0.1 |
5.47
7.53
5.47
|
3 tháng
(2024-06-21) |
-3.11 | -36.25% | 98,824,000 | -59,398 | -0.3 |
5.47
8.58
5.47
|
6 tháng
(2024-03-25) |
-3.15 | -36.54% | 156,306,000 | -498,798 | -4.0 |
5.47
8.90
5.47
|
12 tháng
(2023-09-25) |
-3.93 | -41.81% | 285,632,400 | -6,021 | 0.1 |
5.47
9.40
5.47
|
24 tháng
(2022-09-30) |
-1.98 | -26.59% | 496,159,800 | 417,318 | 2.5 |
3.83
10.10
5.47
|
36 tháng
(2021-10-05) |
-13.10 | -70.54% | 829,831,900 | 160,266 | 1.4 |
3.83
20.61
5.47
|
60 tháng
(2019-10-16) |
2.32 | 73.46% | 1,321,930,380 | 100,056 | -5.8 |
1.97
20.61
5.47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2012 |
1.82
|
154,490 | 1.89 | 1.89 | 1.82 | 0 | 0 | 0 |
07/09/2012 |
1.89
|
148,680 | 1.86 | 1.89 | 1.86 | 0 | 0 | 0 |
06/09/2012 |
1.86
|
198,950 | 1.93 | 1.97 | 1.86 | 0 | 0 | 0 |
05/09/2012 |
1.93
|
179,230 | 2.00 | 2.00 | 1.93 | 0 | 0 | 0 |
04/09/2012 |
2.00
|
118,790 | 2.00 | 2.00 | 1.97 | 0 | 0 | 0 |
31/08/2012 |
2.00
|
94,210 | 1.97 | 2.00 | 1.93 | 0 | 0 | 0 |
30/08/2012 |
1.97
|
139,750 | 1.93 | 1.97 | 1.89 | 0 | 0 | 0 |
29/08/2012 |
1.93
|
191,090 | 1.89 | 1.97 | 1.89 | 0 | 0 | 0 |
28/08/2012 |
1.89
|
150,410 | 1.93 | 1.93 | 1.86 | 0 | 0 | 0 |
27/08/2012 |
1.93
|
106,360 | 2.00 | 2.00 | 1.93 | 0 | 0 | 0 |
24/08/2012 |
2.00
|
283,530 | 1.97 | 2.00 | 1.89 | 0 | 0 | 0 |
23/08/2012 |
1.97
|
50,040 | 2.04 | 2.04 | 1.97 | 0 | 0 | 0 |
22/08/2012 |
2.04
|
197,450 | 2.12 | 2.12 | 2.04 | 0 | 0 | 0 |
21/08/2012 |
2.12
|
158,730 | 2.19 | 2.19 | 2.12 | 0 | 0 | 0 |
20/08/2012 |
2.19
|
159,060 | 2.19 | 2.19 | 2.15 | 0 | 0 | 0 |
17/08/2012 |
2.19
|
228,190 | 2.15 | 2.19 | 2.12 | 0 | 0 | 0 |
16/08/2012 |
2.15
|
91,720 | 2.12 | 2.15 | 2.12 | 0 | 0 | 0 |
15/08/2012 |
2.12
|
272,490 | 2.15 | 2.19 | 2.12 | 0 | 0 | 0 |
14/08/2012 |
2.15
|
287,330 | 2.08 | 2.15 | 2.04 | 0 | 0 | 0 |
13/08/2012 |
2.08
|
108,270 | 2.08 | 2.12 | 2.04 | 0 | 0 | 0 |
10/08/2012 |
2.08
|
166,300 | 2.12 | 2.12 | 2.08 | 0 | 0 | 0 |
09/08/2012 |
2.12
|
155,830 | 2.08 | 2.15 | 2.08 | 0 | 0 | 0 |
08/08/2012 |
2.08
|
146,510 | 2.08 | 2.12 | 2.08 | 0 | 0 | 0 |
07/08/2012 |
2.08
|
185,950 | 2.08 | 2.12 | 2.04 | 0 | 0 | 0 |
06/08/2012 |
2.08
|
212,230 | 2.08 | 2.12 | 2.08 | 0 | 0 | 0 |
03/08/2012 |
2.08
|
121,020 | 2.04 | 2.08 | 2.00 | 3,000 | 0 | 0.0 |
02/08/2012 |
2.04
|
140,330 | 2.04 | 2.08 | 2.00 | 0 | 0 | 0 |
01/08/2012 |
2.04
|
218,340 | 2.12 | 2.12 | 2.04 | 0 | 0 | 0 |
31/07/2012 |
2.12
|
89,730 | 2.12 | 2.12 | 2.08 | 0 | 0 | 0 |
30/07/2012 |
2.12
|
127,980 | 2.08 | 2.12 | 2.04 | 0 | 0 | 0 |
27/07/2012 |
2.08
|
169,080 | 2.15 | 2.15 | 2.08 | 0 | 0 | 0 |
26/07/2012 |
2.15
|
106,440 | 2.12 | 2.15 | 2.12 | 0 | 0 | 0 |
25/07/2012 |
2.12
|
143,470 | 2.12 | 2.15 | 2.08 | 0 | 0 | 0 |
24/07/2012 |
2.12
|
265,210 | 2.15 | 2.19 | 2.12 | 0 | 0 | 0 |
23/07/2012 |
2.15
|
341,140 | 2.26 | 2.26 | 2.15 | 0 | 0 | 0 |
20/07/2012 |
2.26
|
269,000 | 2.26 | 2.34 | 2.23 | 0 | 0 | 0 |
19/07/2012 |
2.26
|
295,090 | 2.19 | 2.26 | 2.15 | 0 | 0 | 0 |
18/07/2012 |
2.19
|
176,700 | 2.15 | 2.19 | 2.12 | 0 | 0 | 0 |
17/07/2012 |
2.15
|
175,080 | 2.08 | 2.15 | 2.08 | 4,000 | 0 | 0.0 |
16/07/2012 |
2.08
|
218,500 | 2.12 | 2.15 | 2.04 | 0 | 0 | 0 |
13/07/2012 |
2.12
|
314,270 | 2.04 | 2.12 | 2.04 | 0 | 0 | 0 |
12/07/2012 |
2.04
|
122,080 | 2.08 | 2.08 | 2.04 | 0 | 0 | 0 |
11/07/2012 |
2.08
|
115,030 | 2.08 | 2.08 | 2.00 | 0 | 0 | 0 |
10/07/2012 |
2.08
|
113,590 | 2.08 | 2.08 | 2.04 | 0 | 0 | 0 |
09/07/2012 |
2.08
|
207,220 | 2.08 | 2.12 | 2.04 | 0 | 0 | 0 |
06/07/2012 |
2.08
|
321,380 | 2.00 | 2.08 | 2.00 | 0 | 0 | 0 |
05/07/2012 |
2.00
|
215,150 | 1.97 | 2.00 | 1.89 | 0 | 0 | 0 |
04/07/2012 |
1.97
|
216,370 | 2.04 | 2.04 | 1.97 | 0 | 0 | 0 |
03/07/2012 |
2.04
|
166,340 | 2.12 | 2.12 | 2.04 | 0 | 0 | 0 |
02/07/2012 |
2.12
|
101,540 | 2.23 | 2.23 | 2.12 | 0 | 0 | 0 |
29/06/2012 |
2.23
|
151,020 | 2.19 | 2.23 | 2.15 | 0 | 0 | 0 |
28/06/2012 |
2.19
|
249,590 | 2.30 | 2.30 | 2.19 | 12,000 | 0 | 0.1 |
27/06/2012 |
2.30
|
245,300 | 2.41 | 2.45 | 2.30 | 15,000 | 0 | 0.1 |
26/06/2012 |
2.41
|
219,010 | 2.52 | 2.52 | 2.41 | 0 | 1,000 | -0.0 |
25/06/2012 |
2.52
|
153,460 | 2.52 | 2.56 | 2.41 | 0 | 0 | 0 |
22/06/2012 |
2.52
|
226,380 | 2.60 | 2.60 | 2.52 | 20,000 | 0 | 0.1 |
21/06/2012 |
2.60
|
192,550 | 2.60 | 2.64 | 2.56 | 0 | 0 | 0 |
20/06/2012 |
2.60
|
252,720 | 2.67 | 2.67 | 2.56 | 20,000 | 0 | 0.1 |
19/06/2012 |
2.67
|
256,240 | 2.64 | 2.67 | 2.56 | 20,000 | 0 | 0.1 |
18/06/2012 |
2.64
|
349,530 | 2.71 | 2.75 | 2.64 | 20,000 | 0 | 0.1 |
15/06/2012 |
2.71
|
182,800 | 2.71 | 2.71 | 2.64 | 20,000 | 0 | 0.1 |
14/06/2012 |
2.71
|
382,610 | 2.71 | 2.75 | 2.60 | 20,000 | 0 | 0.1 |
13/06/2012 |
2.71
|
302,290 | 2.71 | 2.71 | 2.60 | 0 | 0 | 0 |
12/06/2012 |
2.71
|
577,490 | 2.75 | 2.75 | 2.64 | 10,000 | 0 | 0.1 |
11/06/2012 |
2.75
|
252,510 | 2.78 | 2.82 | 2.75 | 0 | 143,500 | -1.1 |
08/06/2012 |
2.78
|
1,096,000 | 2.67 | 2.78 | 2.67 | 0 | 0 | 0 |
07/06/2012 |
2.67
|
603,260 | 2.56 | 2.67 | 2.56 | 13,000 | 0 | 0.1 |
06/06/2012 |
2.56
|
255,300 | 2.52 | 2.60 | 2.45 | 5,000 | 0 | 0.0 |
05/06/2012 |
2.52
|
231,240 | 2.49 | 2.52 | 2.41 | 4,000 | 0 | 0.0 |
04/06/2012 |
2.49
|
449,090 | 2.60 | 2.60 | 2.49 | 5,000 | 0 | 0.0 |
01/06/2012 |
2.60
|
312,270 | 2.56 | 2.64 | 2.56 | 5,000 | 0 | 0.0 |
31/05/2012 |
2.56
|
217,240 | 2.60 | 2.67 | 2.56 | 2,000 | 0 | 0.0 |
30/05/2012 |
2.60
|
273,310 | 2.67 | 2.71 | 2.60 | 10,000 | 0 | 0.1 |
29/05/2012 |
2.67
|
265,670 | 2.64 | 2.67 | 2.56 | 10,000 | 0 | 0.1 |
28/05/2012 |
2.64
|
325,600 | 2.71 | 2.78 | 2.64 | 10,300 | 0 | 0.1 |
25/05/2012 |
2.71
|
587,330 | 2.60 | 2.71 | 2.60 | 11,000 | 0 | 0.1 |
24/05/2012 |
2.60
|
453,810 | 2.71 | 2.75 | 2.60 | 11,000 | 0 | 0.1 |
23/05/2012 |
2.71
|
322,310 | 2.82 | 2.82 | 2.71 | 10,000 | 0 | 0.1 |
22/05/2012 |
2.82
|
412,990 | 2.75 | 2.86 | 2.71 | 46,000 | 0 | 0.3 |
21/05/2012 |
2.75
|
301,450 | 2.64 | 2.75 | 2.64 | 4,500 | 0 | 0.0 |
18/05/2012 |
2.64
|
484,350 | 2.67 | 2.67 | 2.56 | 15,000 | 143,000 | -0.9 |
17/05/2012 |
2.67
|
323,880 | 2.67 | 2.75 | 2.64 | 10,000 | 2,500 | 0.1 |
16/05/2012 |
2.67
|
925,850 | 2.75 | 2.75 | 2.64 | 20,000 | 0 | 0.1 |
15/05/2012 |
2.75
|
355,860 | 2.86 | 2.86 | 2.75 | 10,000 | 0 | 0.1 |
14/05/2012 |
2.86
|
412,740 | 3.01 | 3.01 | 2.86 | 15,000 | 10 | 0.1 |
11/05/2012 |
3.01
|
578,040 | 3.08 | 3.12 | 2.93 | 10,000 | 2,500 | 0.1 |
10/05/2012 |
3.08
|
1,188,030 | 3.23 | 3.27 | 3.08 | 10,000 | 5,000 | 0.0 |
09/05/2012 |
3.23
|
1,051,200 | 3.27 | 3.27 | 3.12 | 20,000 | 0 | 0.2 |
08/05/2012 |
3.27
|
1,496,030 | 3.12 | 3.27 | 3.16 | 24,780 | 0 | 0.2 |
07/05/2012 |
3.12
|
612,570 | 2.97 | 3.12 | 3.12 | 35,230 | 124,430 | -0.7 |
04/05/2012 |
2.97
|
1,232,800 | 2.86 | 2.97 | 2.90 | 5,000 | 0 | 0.0 |
03/05/2012 |
2.86
|
977,890 | 2.97 | 3.01 | 2.82 | 23,000 | 0 | 0.2 |
02/05/2012 |
2.97
|
379,870 | 2.86 | 2.97 | 2.97 | 0 | 5,000 | -0.0 |
27/04/2012 |
2.86
|
543,340 | 2.75 | 2.86 | 2.86 | 20,000 | 19,990 | 0.0 |
26/04/2012 |
2.75
|
648,460 | 2.64 | 2.75 | 2.64 | 0 | 50,000 | -0.4 |
25/04/2012 |
2.64
|
668,180 | 2.52 | 2.64 | 2.49 | 0 | 0 | 0 |
24/04/2012 |
2.52
|
177,930 | 2.52 | 2.56 | 2.45 | 0 | 0 | 0 |
23/04/2012 |
2.52
|
139,180 | 2.52 | 2.56 | 2.49 | 0 | 3,150 | -0.0 |
20/04/2012 |
2.52
|
338,880 | 2.52 | 2.56 | 2.45 | 36,500 | 0 | 0.2 |
19/04/2012 |
2.52
|
489,920 | 2.52 | 2.56 | 2.45 | 33,930 | 0 | 0.2 |