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) |
-0.89 | -11.45% | 625,400 | -1,300 | -0.0 |
6.88
7.77
6.88
|
2 tháng
(2024-07-22) |
-3.62 | -34.48% | 1,152,600 | -9,825 | -0.1 |
6.88
10.50
6.88
|
3 tháng
(2024-06-21) |
-5.97 | -46.46% | 1,321,700 | -9,425 | -0.1 |
6.88
12.85
6.88
|
6 tháng
(2024-03-25) |
-5.72 | -45.40% | 2,102,700 | -35,225 | -0.4 |
6.88
14.65
6.88
|
12 tháng
(2023-09-25) |
-10.82 | -61.13% | 3,037,500 | -68,425 | -0.9 |
6.88
19.05
6.88
|
24 tháng
(2022-09-30) |
-8.02 | -53.83% | 9,122,000 | -189,884 | -3.5 |
6.88
25.70
6.88
|
36 tháng
(2021-10-05) |
-3.96 | -36.53% | 20,353,800 | 21,200 | 0.9 |
6.88
25.75
6.88
|
60 tháng
(2019-10-16) |
1.46 | 26.93% | 28,698,440 | 7,780 | 0.9 |
4.01
25.75
6.88
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2012 |
2.70
|
200 | 2.70 | 2.70 | 2.64 | 0 | 0 | 0 |
07/09/2012 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
06/09/2012 |
2.70
|
100 | 2.64 | 2.70 | 2.70 | 0 | 0 | 0 |
05/09/2012 |
2.64
|
10 | 2.53 | 2.64 | 2.64 | 0 | 0 | 0 |
04/09/2012 |
2.53
|
500 | 2.64 | 2.64 | 2.53 | 0 | 500 | -0.0 |
31/08/2012 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
30/08/2012 |
2.64
|
10,050 | 2.75 | 2.75 | 2.64 | 0 | 9,050 | -0.0 |
29/08/2012 |
2.75
|
100 | 2.70 | 2.75 | 2.75 | 0 | 0 | 0 |
28/08/2012 |
2.70
|
100 | 2.64 | 2.70 | 2.70 | 0 | 0 | 0 |
27/08/2012 |
2.64
|
100 | 2.58 | 2.64 | 2.64 | 0 | 0 | 0 |
24/08/2012 |
2.58
|
15,200 | 2.70 | 2.70 | 2.58 | 7,000 | 0 | 0.0 |
23/08/2012 |
2.70
|
10,000 | 2.81 | 2.81 | 2.70 | 0 | 10,000 | -0.0 |
22/08/2012 |
2.81
|
11,200 | 2.81 | 2.86 | 2.81 | 100 | 0 | 0.0 |
21/08/2012 |
2.81
|
3,390 | 2.92 | 2.92 | 2.81 | 0 | 3,390 | -0.0 |
20/08/2012 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
17/08/2012 |
2.92
|
330 | 3.03 | 3.14 | 2.92 | 0 | 0 | 0 |
16/08/2012 |
3.03
|
590 | 3.14 | 3.14 | 3.03 | 100 | 0 | 0.0 |
15/08/2012 |
3.14
|
150 | 3.03 | 3.14 | 3.14 | 0 | 0 | 0 |
14/08/2012 |
3.03
|
600 | 2.92 | 3.03 | 2.92 | 0 | 0 | 0 |
13/08/2012 |
2.92
|
3,300 | 3.03 | 3.03 | 2.92 | 0 | 0 | 0 |
10/08/2012 |
3.03
|
2,420 | 3.14 | 3.20 | 3.03 | 120 | 0 | 0.0 |
09/08/2012 |
3.14
|
2,000 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
08/08/2012 |
3.20
|
200 | 3.09 | 3.20 | 3.20 | 0 | 0 | 0 |
07/08/2012 |
3.09
|
1,920 | 3.14 | 3.14 | 3.03 | 0 | 0 | 0 |
06/08/2012 |
3.14
|
110 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
03/08/2012 |
3.14
|
6,010 | 3.14 | 3.14 | 3.03 | 0 | 0 | 0 |
02/08/2012 |
3.14
|
30 | 3.14 | 3.14 | 3.03 | 0 | 0 | 0 |
01/08/2012 |
3.14
|
100 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
31/07/2012 |
3.14
|
300 | 3.09 | 3.14 | 3.14 | 0 | 0 | 0 |
30/07/2012 |
3.09
|
200 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
27/07/2012 |
3.20
|
280 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
26/07/2012 |
3.20
|
600 | 3.14 | 3.20 | 3.20 | 0 | 0 | 0 |
25/07/2012 |
3.14
|
1,390 | 3.03 | 3.14 | 2.92 | 0 | 0 | 0 |
24/07/2012 |
3.03
|
20 | 3.14 | 3.14 | 3.03 | 0 | 0 | 0 |
23/07/2012 |
3.14
|
10 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 |
20/07/2012 |
3.26
|
1,020 | 3.20 | 3.26 | 3.09 | 0 | 0 | 0 |
19/07/2012 |
3.20
|
1,020 | 3.14 | 3.20 | 3.03 | 0 | 0 | 0 |
18/07/2012 |
3.14
|
300 | 3.09 | 3.14 | 2.98 | 0 | 0 | 0 |
17/07/2012 |
3.09
|
1,510 | 3.03 | 3.09 | 2.92 | 0 | 0 | 0 |
16/07/2012 |
3.03
|
12,560 | 3.03 | 3.14 | 3.03 | 0 | 0 | 0 |
13/07/2012 |
3.03
|
4,030 | 3.03 | 3.09 | 2.98 | 0 | 0 | 0 |
12/07/2012 |
3.03
|
13,370 | 2.92 | 3.03 | 2.92 | 0 | 0 | 0 |
11/07/2012 |
2.92
|
100 | 2.86 | 2.92 | 2.92 | 0 | 0 | 0 |
10/07/2012 |
2.86
|
3,030 | 2.92 | 2.92 | 2.86 | 0 | 0 | 0 |
09/07/2012 |
2.92
|
500 | 2.86 | 2.92 | 2.92 | 0 | 0 | 0 |
06/07/2012 |
2.86
|
640 | 2.92 | 2.92 | 2.86 | 0 | 0 | 0 |
05/07/2012 |
2.92
|
30 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
04/07/2012 |
2.92
|
20 | 3.03 | 3.03 | 2.92 | 0 | 0 | 0 |
03/07/2012 |
3.03
|
10,590 | 2.98 | 3.03 | 2.86 | 0 | 0 | 0 |
02/07/2012 |
2.98
|
40 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
29/06/2012 |
2.98
|
2,360 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 |
28/06/2012 |
3.03
|
2,100 | 2.92 | 3.03 | 2.86 | 0 | 0 | 0 |
27/06/2012 |
2.92
|
10 | 2.86 | 2.92 | 2.92 | 0 | 0 | 0 |
26/06/2012 |
2.86
|
7,260 | 2.92 | 2.92 | 2.86 | 0 | 0 | 0 |
25/06/2012 |
2.92
|
7,300 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
22/06/2012 |
2.92
|
240 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
21/06/2012 |
2.92
|
660 | 2.92 | 2.98 | 2.92 | 0 | 0 | 0 |
20/06/2012 |
2.92
|
17,100 | 2.98 | 2.98 | 2.92 | 0 | 0 | 0 |
19/06/2012 |
2.98
|
1,000 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 |
18/06/2012 |
3.03
|
3,060 | 3.03 | 3.09 | 3.03 | 0 | 0 | 0 |
15/06/2012 |
3.03
|
3,760 | 2.92 | 3.03 | 2.92 | 0 | 0 | 0 |
14/06/2012 |
2.92
|
7,400 | 2.98 | 3.03 | 2.92 | 0 | 0 | 0 |
13/06/2012 |
2.98
|
150 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 |
12/06/2012 |
3.03
|
2,560 | 3.09 | 3.09 | 3.03 | 0 | 0 | 0 |
11/06/2012 |
3.09
|
1,150 | 3.14 | 3.26 | 3.09 | 0 | 0 | 0 |
08/06/2012 |
3.14
|
260 | 3.09 | 3.20 | 3.03 | 0 | 0 | 0 |
07/06/2012 |
3.09
|
1,220 | 2.98 | 3.09 | 2.98 | 0 | 0 | 0 |
06/06/2012 |
2.98
|
420 | 2.86 | 2.98 | 2.86 | 10 | 0 | 0.0 |
05/06/2012 |
2.86
|
210 | 2.86 | 2.92 | 2.86 | 0 | 0 | 0 |
04/06/2012 |
2.86
|
210 | 2.92 | 2.92 | 2.86 | 0 | 0 | 0 |
01/06/2012 |
2.92
|
2,060 | 2.98 | 3.03 | 2.92 | 0 | 0 | 0 |
31/05/2012 |
2.98
|
6,010 | 3.03 | 3.09 | 2.98 | 0 | 0 | 0 |
30/05/2012 |
3.03
|
510 | 2.92 | 3.03 | 2.98 | 0 | 0 | 0 |
29/05/2012 |
2.92
|
270 | 2.98 | 3.09 | 2.92 | 0 | 0 | 0 |
28/05/2012 |
2.98
|
10,100 | 2.98 | 3.03 | 2.98 | 10,000 | 7,430 | 0.0 |
25/05/2012 |
2.98
|
2,380 | 2.86 | 2.98 | 2.81 | 0 | 1,070 | -0.0 |
24/05/2012 |
2.86
|
190 | 2.98 | 3.09 | 2.86 | 0 | 0 | 0 |
23/05/2012 |
2.98
|
15,490 | 3.09 | 3.09 | 2.98 | 0 | 10 | -0.0 |
22/05/2012 |
3.09
|
1,020 | 2.98 | 3.09 | 3.03 | 0 | 0 | 0 |
21/05/2012 |
2.98
|
1,330 | 3.03 | 3.14 | 2.98 | 0 | 0 | 0 |
18/05/2012 |
3.03
|
30,600 | 3.14 | 3.20 | 3.03 | 0 | 0 | 0 |
17/05/2012 |
3.14
|
12,210 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
16/05/2012 |
3.20
|
7,890 | 3.09 | 3.20 | 3.03 | 0 | 10 | -0.0 |
15/05/2012 |
3.09
|
5,630 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
14/05/2012 |
3.20
|
17,980 | 3.31 | 3.43 | 3.20 | 14,850 | 0 | 0.1 |
11/05/2012 |
3.31
|
49,030 | 3.43 | 3.59 | 3.31 | 42,300 | 0 | 0.3 |
10/05/2012 |
3.43
|
22,880 | 3.59 | 3.71 | 3.43 | 10 | 0 | 0.0 |
09/05/2012 |
3.59
|
640 | 3.43 | 3.59 | 3.59 | 440 | 0 | 0.0 |
08/05/2012 |
3.43
|
36,070 | 3.31 | 3.43 | 3.43 | 0 | 0 | 0 |
07/05/2012 |
3.31
|
12,770 | 3.20 | 3.31 | 3.20 | 0 | 0 | 0 |
04/05/2012 |
3.20
|
28,660 | 3.09 | 3.20 | 3.03 | 0 | 0 | 0 |
03/05/2012 |
3.09
|
470 | 3.14 | 3.14 | 3.09 | 0 | 0 | 0 |
02/05/2012 |
3.14
|
2,340 | 3.14 | 3.14 | 3.14 | 1,000 | 0 | 0.0 |
27/04/2012 |
3.14
|
10,680 | 3.09 | 3.14 | 3.09 | 3,500 | 0 | 0.0 |
26/04/2012 |
3.09
|
280 | 3.09 | 3.20 | 3.03 | 0 | 0 | 0 |
25/04/2012 |
3.09
|
12,610 | 3.09 | 3.20 | 3.09 | 2,000 | 0 | 0.0 |
24/04/2012 |
3.09
|
10,050 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
23/04/2012 |
3.20
|
7,230 | 3.09 | 3.20 | 3.09 | 2,100 | 5,200 | -0.0 |
20/04/2012 |
3.09
|
550 | 3.09 | 3.09 | 3.03 | 0 | 10 | -0.0 |
19/04/2012 |
3.09
|
9,040 | 3.20 | 3.26 | 3.09 | 5,000 | 0 | 0.0 |