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) |
0.17 | 6.23% | 8,934,800 | 0 | 0 |
2.63
3
2.90
|
2 tháng
(2024-07-22) |
0 | 0% | 13,364,100 | 0 | 0 |
2.60
3
2.90
|
3 tháng
(2024-06-24) |
-0.21 | -6.75% | 19,145,800 | -820 | -0.0 |
2.60
3.11
2.90
|
6 tháng
(2024-03-25) |
-0.73 | -20.11% | 63,945,800 | -820 | -0.0 |
2.60
3.65
2.90
|
12 tháng
(2023-09-26) |
-1.10 | -27.50% | 188,379,200 | -920 | -0.0 |
2.60
4.15
2.90
|
24 tháng
(2022-10-03) |
-2.41 | -45.39% | 698,740,600 | -6,345 | -0.1 |
2.60
6.39
2.90
|
36 tháng
(2021-10-06) |
-6.40 | -68.83% | 1,733,420,500 | -334,087 | -4.3 |
2.60
20.76
2.90
|
60 tháng
(2019-10-17) |
0.54 | 22.68% | 2,643,039,830 | -453,407 | -15.6 |
1.67
20.76
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2012 |
1.65
|
6,000 | 1.73 | 1.73 | 1.65 | 0 | 0 | 0 |
10/09/2012 |
1.73
|
35,050 | 1.81 | 1.81 | 1.73 | 0 | 0 | 0 |
07/09/2012 |
1.81
|
9,080 | 1.84 | 1.84 | 1.78 | 0 | 0 | 0 |
06/09/2012 |
1.84
|
220 | 1.84 | 1.84 | 1.81 | 0 | 0 | 0 |
05/09/2012 |
1.84
|
6,620 | 1.81 | 1.84 | 1.75 | 0 | 0 | 0 |
04/09/2012 |
1.81
|
30,870 | 1.81 | 1.81 | 1.75 | 1,100 | 30,000 | -0.2 |
31/08/2012 |
1.81
|
2,070 | 1.81 | 1.89 | 1.75 | 0 | 0 | 0 |
30/08/2012 |
1.81
|
18,800 | 1.89 | 1.89 | 1.81 | 0 | 0 | 0 |
29/08/2012 |
1.89
|
7,960 | 1.86 | 1.89 | 1.86 | 0 | 0 | 0 |
28/08/2012 |
1.86
|
20,020 | 1.86 | 1.86 | 1.78 | 0 | 0 | 0 |
27/08/2012 |
1.86
|
16,930 | 1.95 | 1.95 | 1.86 | 0 | 0 | 0 |
24/08/2012 |
1.95
|
29,850 | 1.86 | 1.95 | 1.78 | 0 | 0 | 0 |
23/08/2012 |
1.86
|
32,460 | 1.95 | 1.95 | 1.86 | 0 | 0 | 0 |
22/08/2012 |
1.95
|
49,280 | 2.03 | 2.03 | 1.95 | 0 | 0 | 0 |
21/08/2012 |
2.03
|
99,590 | 2.11 | 2.11 | 2.03 | 0 | 0 | 0 |
20/08/2012 |
2.11
|
3,550 | 2.11 | 2.14 | 2.06 | 0 | 0 | 0 |
17/08/2012 |
2.11
|
13,360 | 2.08 | 2.11 | 2.03 | 0 | 0 | 0 |
16/08/2012 |
2.08
|
29,050 | 2.14 | 2.17 | 2.06 | 0 | 0 | 0 |
15/08/2012 |
2.14
|
8,380 | 2.19 | 2.22 | 2.08 | 0 | 0 | 0 |
14/08/2012 |
2.19
|
2,500 | 2.11 | 2.19 | 2.06 | 0 | 0 | 0 |
13/08/2012 |
2.11
|
1,650 | 2.14 | 2.19 | 2.11 | 0 | 0 | 0 |
10/08/2012 |
2.14
|
3,100 | 2.19 | 2.19 | 2.14 | 0 | 0 | 0 |
09/08/2012 |
2.19
|
5,900 | 2.17 | 2.19 | 2.17 | 0 | 0 | 0 |
08/08/2012 |
2.17
|
100 | 2.14 | 2.17 | 2.17 | 0 | 0 | 0 |
07/08/2012 |
2.14
|
1,500 | 2.14 | 2.17 | 2.14 | 0 | 0 | 0 |
06/08/2012 |
2.14
|
23,850 | 2.11 | 2.17 | 2.08 | 0 | 0 | 0 |
03/08/2012 |
2.11
|
760 | 2.11 | 2.14 | 2.06 | 0 | 0 | 0 |
02/08/2012 |
2.11
|
460 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
01/08/2012 |
2.11
|
19,100 | 2.19 | 2.19 | 2.11 | 0 | 0 | 0 |
31/07/2012 |
2.19
|
30 | 2.14 | 2.19 | 2.17 | 0 | 0 | 0 |
30/07/2012 |
2.14
|
5,540 | 2.14 | 2.19 | 2.14 | 0 | 0 | 0 |
27/07/2012 |
2.14
|
15,510 | 2.14 | 2.19 | 2.11 | 0 | 0 | 0 |
26/07/2012 |
2.14
|
100,100 | 2.22 | 2.25 | 2.11 | 0 | 0 | 0 |
25/07/2012 |
2.22
|
9,760 | 2.33 | 2.33 | 2.22 | 0 | 0 | 0 |
24/07/2012 |
2.33
|
6,350 | 2.44 | 2.44 | 2.33 | 500 | 0 | 0.0 |
23/07/2012 |
2.44
|
30,260 | 2.55 | 2.55 | 2.44 | 0 | 0 | 0 |
20/07/2012 |
2.55
|
24,090 | 2.61 | 2.66 | 2.52 | 0 | 0 | 0 |
19/07/2012 |
2.61
|
17,620 | 2.55 | 2.61 | 2.55 | 0 | 0 | 0 |
18/07/2012 |
2.55
|
5,660 | 2.52 | 2.58 | 2.44 | 0 | 0 | 0 |
17/07/2012 |
2.52
|
12,530 | 2.41 | 2.52 | 2.41 | 0 | 0 | 0 |
16/07/2012 |
2.41
|
19,140 | 2.50 | 2.52 | 2.41 | 0 | 0 | 0 |
13/07/2012 |
2.50
|
62,680 | 2.39 | 2.50 | 2.39 | 0 | 0 | 0 |
12/07/2012 |
2.39
|
12,480 | 2.33 | 2.39 | 2.33 | 0 | 0 | 0 |
11/07/2012 |
2.33
|
11,730 | 2.30 | 2.33 | 2.28 | 0 | 2,000 | -0.0 |
10/07/2012 |
2.30
|
3,020 | 2.33 | 2.36 | 2.30 | 0 | 0 | 0 |
09/07/2012 |
2.33
|
45,010 | 2.36 | 2.44 | 2.28 | 0 | 0 | 0 |
06/07/2012 |
2.36
|
15,680 | 2.28 | 2.39 | 2.36 | 0 | 0 | 0 |
05/07/2012 |
2.28
|
33,800 | 2.28 | 2.28 | 2.19 | 0 | 0 | 0 |
04/07/2012 |
2.28
|
55,740 | 2.39 | 2.39 | 2.28 | 0 | 0 | 0 |
03/07/2012 |
2.39
|
54,630 | 2.50 | 2.50 | 2.39 | 0 | 2,500 | -0.0 |
02/07/2012 |
2.50
|
15,670 | 2.61 | 2.61 | 2.50 | 0 | 0 | 0 |
29/06/2012 |
2.61
|
4,510 | 2.66 | 2.69 | 2.61 | 0 | 0 | 0 |
28/06/2012 |
2.66
|
8,930 | 2.58 | 2.69 | 2.58 | 0 | 0 | 0 |
27/06/2012 |
2.58
|
95,410 | 2.69 | 2.80 | 2.58 | 0 | 0 | 0 |
26/06/2012 |
2.69
|
0 | 2.82 | 2.69 | 2.69 | 0 | 0 | 0 |
25/06/2012 |
2.82
|
25,390 | 2.82 | 2.82 | 2.77 | 0 | 0 | 0 |
22/06/2012 |
2.82
|
44,350 | 2.82 | 2.82 | 2.80 | 0 | 0 | 0 |
21/06/2012 |
2.82
|
29,580 | 2.91 | 2.91 | 2.82 | 0 | 0 | 0 |
20/06/2012 |
2.91
|
14,010 | 2.99 | 2.99 | 2.88 | 0 | 0 | 0 |
19/06/2012 |
2.99
|
13,260 | 3.04 | 3.04 | 2.91 | 0 | 0 | 0 |
18/06/2012 |
3.04
|
21,200 | 3.07 | 3.15 | 2.99 | 0 | 0 | 0 |
15/06/2012 |
3.07
|
31,490 | 2.99 | 3.10 | 2.99 | 0 | 0 | 0 |
14/06/2012 |
2.99
|
55,920 | 2.85 | 2.99 | 2.82 | 0 | 1,100 | -0.0 |
13/06/2012 |
2.85
|
40,500 | 2.88 | 2.91 | 2.82 | 0 | 0 | 0 |
12/06/2012 |
2.88
|
49,050 | 2.96 | 2.96 | 2.88 | 0 | 0 | 0 |
11/06/2012 |
2.96
|
84,280 | 2.96 | 3.02 | 2.85 | 0 | 0 | 0 |
08/06/2012 |
2.96
|
44,750 | 3.02 | 3.07 | 2.96 | 0 | 0 | 0 |
07/06/2012 |
3.02
|
37,390 | 2.96 | 3.10 | 2.96 | 0 | 0 | 0 |
06/06/2012 |
2.96
|
23,160 | 2.96 | 2.96 | 2.88 | 0 | 0 | 0 |
05/06/2012 |
2.96
|
59,730 | 2.88 | 2.96 | 2.74 | 0 | 0 | 0 |
04/06/2012 |
2.88
|
49,220 | 3.02 | 3.02 | 2.88 | 0 | 0 | 0 |
01/06/2012 |
3.02
|
54,700 | 3.13 | 3.13 | 3.02 | 0 | 3,820 | -0.0 |
31/05/2012 |
3.13
|
85,170 | 3.26 | 3.26 | 3.13 | 0 | 0 | 0 |
30/05/2012 |
3.26
|
5,070 | 3.29 | 3.35 | 3.26 | 0 | 0 | 0 |
29/05/2012 |
3.29
|
10,380 | 3.24 | 3.29 | 3.18 | 0 | 0 | 0 |
28/05/2012 |
3.24
|
44,010 | 3.29 | 3.43 | 3.24 | 0 | 0 | 0 |
25/05/2012 |
3.29
|
69,930 | 3.26 | 3.40 | 3.29 | 0 | 0 | 0 |
24/05/2012 |
3.26
|
110,520 | 3.43 | 3.43 | 3.26 | 0 | 0 | 0 |
23/05/2012 |
3.43
|
78,760 | 3.59 | 3.59 | 3.43 | 0 | 0 | 0 |
22/05/2012 |
3.59
|
21,870 | 3.59 | 3.67 | 3.51 | 0 | 0 | 0 |
21/05/2012 |
3.59
|
42,310 | 3.43 | 3.59 | 3.32 | 0 | 0 | 0 |
18/05/2012 |
3.43
|
208,470 | 3.59 | 3.59 | 3.43 | 0 | 0 | 0 |
17/05/2012 |
3.59
|
218,510 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 |
16/05/2012 |
3.76
|
94,900 | 3.95 | 3.95 | 3.76 | 0 | 0 | 0 |
15/05/2012 |
3.95
|
37,920 | 4.14 | 4.14 | 3.95 | 0 | 0 | 0 |
14/05/2012 |
4.14
|
57,200 | 4.33 | 4.33 | 4.14 | 0 | 0 | 0 |
11/05/2012 |
4.33
|
364,760 | 4.14 | 4.33 | 4.28 | 0 | 1,000 | -0.0 |
10/05/2012 |
4.14
|
435,460 | 3.95 | 4.14 | 3.92 | 0 | 0 | 0 |
09/05/2012 |
3.95
|
216,020 | 3.95 | 4.00 | 3.84 | 0 | 0 | 0 |
08/05/2012 |
3.95
|
287,400 | 3.78 | 3.95 | 3.87 | 0 | 8,000 | -0.1 |
07/05/2012 |
3.78
|
141,860 | 3.62 | 3.78 | 3.67 | 0 | 0 | 0 |
04/05/2012 |
3.62
|
174,940 | 3.62 | 3.65 | 3.51 | 0 | 3,000 | -0.0 |
03/05/2012 |
3.62
|
151,940 | 3.78 | 3.78 | 3.62 | 0 | 0 | 0 |
02/05/2012 |
3.78
|
86,060 | 3.81 | 3.81 | 3.65 | 0 | 5,020 | -0.1 |
27/04/2012 |
3.81
|
248,380 | 3.84 | 3.87 | 3.65 | 0 | 0 | 0 |
26/04/2012 |
3.84
|
309,960 | 3.67 | 3.84 | 3.78 | 0 | 0 | 0 |
25/04/2012 |
3.67
|
277,590 | 3.51 | 3.67 | 3.54 | 0 | 3,170 | -0.0 |
24/04/2012 |
3.51
|
52,250 | 3.51 | 3.54 | 3.46 | 20 | 300 | -0.0 |
23/04/2012 |
3.51
|
44,290 | 3.51 | 3.56 | 3.48 | 0 | 0 | 0 |
20/04/2012 |
3.51
|
66,350 | 3.51 | 3.56 | 3.46 | 0 | 0 | 0 |