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 | 0% | 119,600 | 0 | 0 |
9.60
10
9.80
|
2 tháng
(2024-07-22) |
0.30 | 3.16% | 172,000 | 0 | 0 |
9.10
10
9.80
|
3 tháng
(2024-06-24) |
-0.20 | -2% | 306,600 | 0 | 0 |
9.10
10.40
9.80
|
6 tháng
(2024-03-25) |
-0.94 | -8.75% | 922,700 | 0 | 0 |
9.10
11.70
9.80
|
12 tháng
(2023-09-26) |
-1.04 | -9.57% | 2,565,500 | 0 | 0 |
9.10
16.26
9.80
|
24 tháng
(2022-10-03) |
-2.83 | -22.39% | 4,314,470 | 0 | 0 |
9.10
16.26
9.80
|
36 tháng
(2021-10-06) |
-3.51 | -26.39% | 12,225,846 | 0 | 0 |
9.10
31.70
9.80
|
60 tháng
(2019-10-17) |
2.79 | 39.75% | 16,352,690 | -6,900 | -0.1 |
6.24
31.70
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2012 |
2.21
|
3,200 | 2.24 | 2.24 | 2.21 | 0 | 0 | 0 |
12/09/2012 |
2.24
|
4,900 | 2.26 | 2.26 | 2.24 | 0 | 0 | 0 |
11/09/2012 |
2.26
|
5,600 | 2.13 | 2.26 | 2.05 | 0 | 0 | 0 |
10/09/2012 |
2.13
|
2,100 | 2.21 | 2.21 | 2.13 | 0 | 0 | 0 |
07/09/2012 |
2.21
|
14,000 | 2.16 | 2.21 | 2.16 | 0 | 0 | 0 |
06/09/2012 |
2.16
|
100 | 2.21 | 2.21 | 2.16 | 0 | 0 | 0 |
05/09/2012 |
2.21
|
1,100 | 2.21 | 2.21 | 2.18 | 0 | 0 | 0 |
04/09/2012 |
2.21
|
3,000 | 2.24 | 2.24 | 2.21 | 0 | 0 | 0 |
31/08/2012 |
2.24
|
500 | 2.24 | 2.24 | 2.16 | 0 | 0 | 0 |
30/08/2012 |
2.24
|
4,900 | 2.24 | 2.24 | 2.11 | 0 | 0 | 0 |
29/08/2012 |
2.24
|
13,800 | 2.16 | 2.24 | 2.11 | 0 | 0 | 0 |
28/08/2012 |
2.16
|
14,200 | 2.16 | 2.16 | 2.08 | 0 | 0 | 0 |
27/08/2012 |
2.16
|
20,500 | 2.16 | 2.16 | 2.03 | 0 | 0 | 0 |
24/08/2012 |
2.16
|
2,600 | 2.00 | 2.16 | 2.00 | 0 | 0 | 0 |
23/08/2012 |
2.00
|
8,400 | 2.13 | 2.13 | 2.00 | 0 | 0 | 0 |
22/08/2012 |
2.13
|
7,200 | 2.16 | 2.16 | 2.13 | 0 | 0 | 0 |
21/08/2012 |
2.16
|
5,600 | 2.29 | 2.29 | 2.13 | 0 | 0 | 0 |
20/08/2012 |
2.29
|
600 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
17/08/2012 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
16/08/2012 |
2.29
|
600 | 2.24 | 2.29 | 2.29 | 0 | 0 | 0 |
15/08/2012 |
2.24
|
1,000 | 2.21 | 2.24 | 2.24 | 0 | 0 | 0 |
14/08/2012 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
13/08/2012 |
2.21
|
300 | 2.18 | 2.21 | 2.21 | 0 | 0 | 0 |
10/08/2012 |
2.18
|
200 | 2.24 | 2.24 | 2.18 | 0 | 0 | 0 |
09/08/2012 |
2.24
|
1,600 | 2.37 | 2.37 | 2.24 | 0 | 0 | 0 |
08/08/2012 |
2.37
|
1,000 | 2.37 | 2.37 | 2.21 | 0 | 0 | 0 |
07/08/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 |
06/08/2012 |
2.37
|
100 | 2.29 | 2.37 | 2.37 | 0 | 0 | 0 |
03/08/2012 |
2.29
|
1,900 | 2.16 | 2.29 | 2.13 | 0 | 0 | 0 |
02/08/2012 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
01/08/2012 |
2.16
|
3,000 | 2.21 | 2.21 | 2.16 | 0 | 0 | 0 |
31/07/2012 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
30/07/2012 |
2.21
|
2,100 | 2.16 | 2.21 | 2.16 | 0 | 0 | 0 |
27/07/2012 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
26/07/2012 |
2.16
|
200 | 2.13 | 2.16 | 2.16 | 0 | 0 | 0 |
25/07/2012 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 |
24/07/2012 |
2.13
|
500 | 2.24 | 2.24 | 2.13 | 0 | 0 | 0 |
23/07/2012 |
2.24
|
200 | 2.29 | 2.29 | 2.13 | 0 | 0 | 0 |
20/07/2012 |
2.29
|
300 | 2.26 | 2.29 | 2.16 | 0 | 0 | 0 |
19/07/2012 |
2.26
|
1,200 | 2.26 | 2.26 | 2.18 | 0 | 0 | 0 |
18/07/2012 |
2.26
|
0 | 2.29 | 2.26 | 2.26 | 0 | 0 | 0 |
17/07/2012 |
2.29
|
4,000 | 2.18 | 2.29 | 2.18 | 0 | 0 | 0 |
16/07/2012 |
2.18
|
5,700 | 2.18 | 2.18 | 2.08 | 0 | 0 | 0 |
13/07/2012 |
2.18
|
6,300 | 2.18 | 2.18 | 2.05 | 0 | 0 | 0 |
12/07/2012 |
2.18
|
3,000 | 2.11 | 2.18 | 2.18 | 0 | 0 | 0 |
11/07/2012 |
2.11
|
4,500 | 2.05 | 2.11 | 2.11 | 0 | 0 | 0 |
10/07/2012 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 |
09/07/2012 |
2.05
|
4,600 | 2.11 | 2.11 | 2.05 | 0 | 1,500 | -0.0 |
06/07/2012 |
2.11
|
2,200 | 2.16 | 2.16 | 2.11 | 0 | 0 | 0 |
05/07/2012 |
2.16
|
3,600 | 2.18 | 2.18 | 2.11 | 0 | 0 | 0 |
04/07/2012 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
03/07/2012 |
2.18
|
1,300 | 2.16 | 2.18 | 2.05 | 0 | 0 | 0 |
02/07/2012 |
2.16
|
7,600 | 2.16 | 2.16 | 2.11 | 0 | 0 | 0 |
29/06/2012 |
2.16
|
4,500 | 2.11 | 2.16 | 2.05 | 0 | 0 | 0 |
28/06/2012 |
2.11
|
1,000 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
27/06/2012 |
2.11
|
1,300 | 2.11 | 2.11 | 2.11 | 0 | 1,300 | -0.0 |
26/06/2012 |
2.11
|
1,600 | 2.11 | 2.16 | 2.11 | 0 | 0 | 0 |
25/06/2012 |
2.11
|
700 | 2.13 | 2.13 | 2.08 | 0 | 0 | 0 |
22/06/2012 |
2.13
|
2,800 | 2.21 | 2.32 | 2.13 | 0 | 0 | 0 |
21/06/2012 |
2.21
|
1,000 | 2.18 | 2.21 | 2.21 | 0 | 0 | 0 |
20/06/2012 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
19/06/2012 |
2.18
|
3,000 | 2.24 | 2.24 | 2.18 | 0 | 0 | 0 |
18/06/2012 |
2.24
|
10,700 | 2.24 | 2.32 | 2.24 | 4,000 | 0 | 0.0 |
15/06/2012 |
2.24
|
900 | 2.29 | 2.32 | 2.24 | 0 | 0 | 0 |
14/06/2012 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
13/06/2012 |
2.29
|
1,900 | 2.21 | 2.29 | 2.21 | 0 | 0 | 0 |
12/06/2012 |
2.21
|
4,500 | 2.37 | 2.37 | 2.21 | 0 | 0 | 0 |
11/06/2012 |
2.37
|
3,100 | 2.24 | 2.37 | 2.24 | 0 | 0 | 0 |
08/06/2012 |
2.24
|
9,000 | 2.32 | 2.32 | 2.24 | 0 | 0 | 0 |
07/06/2012 |
2.32
|
11,300 | 2.32 | 2.32 | 2.26 | 0 | 0 | 0 |
06/06/2012 |
2.32
|
100 | 2.29 | 2.32 | 2.32 | 0 | 0 | 0 |
05/06/2012 |
2.29
|
300 | 2.26 | 2.29 | 2.29 | 0 | 0 | 0 |
04/06/2012 |
2.26
|
8,500 | 2.24 | 2.26 | 2.11 | 0 | 0 | 0 |
01/06/2012 |
2.24
|
10,800 | 2.11 | 2.24 | 2.11 | 0 | 0 | 0 |
31/05/2012 |
2.11
|
7,400 | 2.37 | 2.37 | 2.11 | 0 | 0 | 0 |
30/05/2012 |
2.37
|
7,000 | 2.37 | 2.37 | 2.26 | 0 | 0 | 0 |
29/05/2012 |
2.37
|
6,200 | 2.45 | 2.45 | 2.29 | 0 | 0 | 0 |
28/05/2012 |
2.45
|
6,000 | 2.50 | 2.50 | 2.34 | 0 | 0 | 0 |
25/05/2012 |
2.50
|
14,700 | 2.40 | 2.50 | 2.37 | 0 | 0 | 0 |
24/05/2012 |
2.40
|
0 | 2.37 | 2.40 | 2.40 | 0 | 0 | 0 |
23/05/2012 |
2.37
|
13,700 | 2.53 | 2.53 | 2.37 | 0 | 0 | 0 |
22/05/2012 |
2.53
|
4,700 | 2.55 | 2.55 | 2.45 | 0 | 0 | 0 |
21/05/2012 |
2.55
|
17,600 | 2.45 | 2.61 | 2.50 | 0 | 0 | 0 |
18/05/2012 |
2.45
|
14,500 | 2.63 | 2.63 | 2.45 | 0 | 0 | 0 |
17/05/2012 |
2.63
|
13,700 | 2.69 | 2.84 | 2.53 | 0 | 0 | 0 |
16/05/2012 |
2.69
|
10,300 | 2.76 | 2.76 | 2.69 | 0 | 0 | 0 |
15/05/2012 |
2.76
|
11,400 | 2.76 | 2.76 | 2.71 | 0 | 0 | 0 |
14/05/2012 |
2.76
|
11,900 | 2.90 | 2.90 | 2.74 | 0 | 0 | 0 |
11/05/2012 |
2.90
|
40,200 | 2.79 | 2.95 | 2.79 | 0 | 0 | 0 |
10/05/2012 |
2.79
|
38,700 | 2.76 | 2.84 | 2.76 | 0 | 0 | 0 |
09/05/2012 |
2.76
|
23,200 | 2.74 | 2.79 | 2.71 | 0 | 0 | 0 |
08/05/2012 |
2.74
|
13,300 | 2.76 | 2.76 | 2.69 | 0 | 0 | 0 |
07/05/2012 |
2.76
|
59,300 | 2.74 | 2.79 | 2.63 | 0 | 300 | -0.0 |
04/05/2012 |
2.74
|
5,300 | 2.74 | 2.74 | 2.66 | 0 | 0 | 0 |
03/05/2012 |
2.74
|
4,500 | 2.79 | 2.79 | 2.61 | 0 | 0 | 0 |
02/05/2012 |
2.79
|
17,700 | 2.84 | 2.90 | 2.69 | 0 | 0 | 0 |
27/04/2012 |
2.84
|
6,500 | 2.84 | 2.90 | 2.76 | 0 | 0 | 0 |
26/04/2012 |
2.84
|
2,100 | 2.92 | 2.92 | 2.76 | 0 | 0 | 0 |
25/04/2012 |
2.92
|
33,900 | 2.95 | 2.95 | 2.76 | 0 | 0 | 0 |
24/04/2012 |
2.95
|
100 | 2.76 | 2.95 | 2.95 | 0 | 0 | 0 |