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) |
0.40 | 21.05% | 1,081,200 | 0 | 0 |
1.70
2.30
2.30
|
2 tháng
(2024-07-22) |
0.40 | 21.05% | 2,178,100 | 0 | 0 |
1.70
2.30
2.30
|
3 tháng
(2024-06-21) |
0.30 | 15% | 3,167,100 | 1 | 0 |
1.70
2.30
2.30
|
6 tháng
(2024-03-25) |
0.20 | 9.52% | 5,321,600 | 17,601 | 0.0 |
1.70
2.30
2.30
|
12 tháng
(2023-09-25) |
-0.10 | -4.17% | 6,536,000 | 17,601 | 0.0 |
1.70
2.50
2.30
|
24 tháng
(2022-09-30) |
-0.20 | -8% | 13,035,864 | 17,601 | 0.0 |
1.30
3.20
2.30
|
36 tháng
(2021-10-05) |
-1.90 | -45.24% | 41,589,390 | 11,161 | -0.0 |
1.30
8.90
2.30
|
60 tháng
(2019-10-16) |
0.90 | 64.29% | 72,027,032 | -699,339 | -0.9 |
1.10
8.90
2.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2012 |
1.77
|
5,800 | 1.77 | 1.80 | 1.71 | 0 | 0 | 0 |
10/09/2012 |
1.77
|
12,100 | 1.83 | 1.83 | 1.71 | 0 | 0 | 0 |
07/09/2012 |
1.83
|
2,200 | 1.83 | 1.83 | 1.77 | 0 | 0 | 0 |
06/09/2012 |
1.83
|
3,000 | 1.83 | 1.93 | 1.83 | 0 | 0 | 0 |
05/09/2012 |
1.83
|
100 | 1.89 | 1.89 | 1.83 | 0 | 0 | 0 |
04/09/2012 |
1.89
|
6,100 | 1.86 | 1.89 | 1.86 | 0 | 0 | 0 |
31/08/2012 |
1.86
|
9,400 | 1.96 | 1.96 | 1.86 | 0 | 0 | 0 |
30/08/2012 |
1.96
|
1,100 | 1.96 | 1.96 | 1.89 | 0 | 0 | 0 |
29/08/2012 |
1.96
|
500 | 1.86 | 1.96 | 1.86 | 0 | 0 | 0 |
28/08/2012 |
1.86
|
4,200 | 1.83 | 1.96 | 1.80 | 0 | 0 | 0 |
27/08/2012 |
1.83
|
3,300 | 1.86 | 1.99 | 1.77 | 0 | 0 | 0 |
24/08/2012 |
1.86
|
39,900 | 1.93 | 1.93 | 1.80 | 0 | 0 | 0 |
23/08/2012 |
1.93
|
5,900 | 2.05 | 2.05 | 1.93 | 0 | 0 | 0 |
22/08/2012 |
2.05
|
17,500 | 2.14 | 2.14 | 2.02 | 0 | 0 | 0 |
21/08/2012 |
2.14
|
13,400 | 2.30 | 2.30 | 2.14 | 0 | 0 | 0 |
20/08/2012 |
2.30
|
1,200 | 2.30 | 2.30 | 2.27 | 0 | 0 | 0 |
17/08/2012 |
2.30
|
200 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
16/08/2012 |
2.30
|
1,700 | 2.30 | 2.30 | 2.24 | 0 | 0 | 0 |
15/08/2012 |
2.30
|
10,100 | 2.27 | 2.30 | 2.21 | 0 | 0 | 0 |
14/08/2012 |
2.27
|
2,900 | 2.27 | 2.30 | 2.24 | 0 | 0 | 0 |
13/08/2012 |
2.27
|
7,500 | 2.36 | 2.36 | 2.24 | 0 | 0 | 0 |
10/08/2012 |
2.36
|
9,700 | 2.36 | 2.36 | 2.27 | 0 | 0 | 0 |
09/08/2012 |
2.36
|
11,000 | 2.39 | 2.42 | 2.30 | 0 | 0 | 0 |
08/08/2012 |
2.39
|
4,800 | 2.36 | 2.49 | 2.36 | 0 | 0 | 0 |
07/08/2012 |
2.36
|
9,500 | 2.42 | 2.42 | 2.33 | 0 | 0 | 0 |
06/08/2012 |
2.42
|
12,500 | 2.33 | 2.45 | 2.33 | 0 | 0 | 0 |
03/08/2012 |
2.33
|
1,400 | 2.39 | 2.39 | 2.30 | 0 | 0 | 0 |
02/08/2012 |
2.39
|
4,500 | 2.39 | 2.42 | 2.30 | 0 | 0 | 0 |
01/08/2012 |
2.39
|
5,700 | 2.39 | 2.39 | 2.27 | 0 | 0 | 0 |
31/07/2012 |
2.39
|
4,300 | 2.42 | 2.45 | 2.30 | 0 | 0 | 0 |
30/07/2012 |
2.42
|
3,300 | 2.36 | 2.52 | 2.36 | 0 | 0 | 0 |
27/07/2012 |
2.36
|
15,600 | 2.33 | 2.39 | 2.33 | 0 | 0 | 0 |
26/07/2012 |
2.33
|
4,400 | 2.30 | 2.33 | 2.27 | 0 | 0 | 0 |
25/07/2012 |
2.30
|
13,800 | 2.36 | 2.36 | 2.14 | 0 | 0 | 0 |
24/07/2012 |
2.36
|
7,400 | 2.36 | 2.49 | 2.24 | 0 | 0 | 0 |
23/07/2012 |
2.36
|
24,000 | 2.58 | 2.58 | 2.36 | 0 | 0 | 0 |
20/07/2012 |
2.58
|
14,200 | 2.67 | 2.67 | 2.49 | 0 | 0 | 0 |
19/07/2012 |
2.67
|
26,000 | 2.58 | 2.67 | 2.42 | 0 | 0 | 0 |
18/07/2012 |
2.58
|
7,800 | 2.61 | 2.64 | 2.49 | 0 | 0 | 0 |
17/07/2012 |
2.61
|
8,600 | 2.58 | 2.64 | 2.49 | 0 | 0 | 0 |
16/07/2012 |
2.58
|
900 | 2.55 | 2.64 | 2.58 | 0 | 0 | 0 |
13/07/2012 |
2.55
|
32,100 | 2.49 | 2.61 | 2.36 | 0 | 0 | 0 |
12/07/2012 |
2.49
|
5,200 | 2.45 | 2.49 | 2.39 | 0 | 0 | 0 |
11/07/2012 |
2.45
|
3,000 | 2.49 | 2.49 | 2.39 | 0 | 0 | 0 |
10/07/2012 |
2.49
|
1,000 | 2.42 | 2.58 | 2.45 | 0 | 0 | 0 |
09/07/2012 |
2.42
|
1,700 | 2.52 | 2.58 | 2.36 | 0 | 0 | 0 |
06/07/2012 |
2.52
|
9,300 | 2.49 | 2.58 | 2.42 | 0 | 0 | 0 |
05/07/2012 |
2.49
|
20,600 | 2.42 | 2.49 | 2.36 | 0 | 0 | 0 |
04/07/2012 |
2.42
|
27,600 | 2.42 | 2.42 | 2.33 | 0 | 0 | 0 |
03/07/2012 |
2.42
|
21,100 | 2.36 | 2.42 | 2.27 | 0 | 0 | 0 |
02/07/2012 |
2.36
|
13,100 | 2.36 | 2.39 | 2.33 | 0 | 0 | 0 |
29/06/2012 |
2.36
|
52,300 | 2.36 | 2.42 | 2.30 | 0 | 0 | 0 |
28/06/2012 |
2.36
|
59,500 | 2.39 | 2.39 | 2.21 | 0 | 0 | 0 |
27/06/2012 |
2.39
|
37,500 | 2.36 | 2.39 | 2.21 | 0 | 0 | 0 |
26/06/2012 |
2.36
|
34,600 | 2.52 | 2.55 | 2.36 | 0 | 0 | 0 |
25/06/2012 |
2.52
|
13,200 | 2.58 | 2.58 | 2.42 | 0 | 0 | 0 |
22/06/2012 |
2.58
|
9,800 | 2.67 | 2.70 | 2.49 | 0 | 0 | 0 |
21/06/2012 |
2.67
|
2,800 | 2.73 | 2.73 | 2.61 | 0 | 0 | 0 |
20/06/2012 |
2.73
|
1,100 | 2.67 | 2.76 | 2.67 | 0 | 0 | 0 |
19/06/2012 |
2.67
|
12,300 | 2.67 | 2.67 | 2.52 | 0 | 0 | 0 |
18/06/2012 |
2.67
|
2,500 | 2.67 | 2.70 | 2.58 | 0 | 0 | 0 |
15/06/2012 |
2.67
|
10,900 | 2.70 | 2.70 | 2.58 | 0 | 0 | 0 |
14/06/2012 |
2.70
|
2,900 | 2.73 | 2.73 | 2.61 | 0 | 0 | 0 |
13/06/2012 |
2.73
|
16,100 | 2.73 | 2.73 | 2.58 | 0 | 0 | 0 |
12/06/2012 |
2.73
|
13,700 | 2.80 | 2.80 | 2.61 | 0 | 0 | 0 |
11/06/2012 |
2.80
|
6,000 | 2.73 | 2.80 | 2.64 | 0 | 0 | 0 |
08/06/2012 |
2.73
|
22,200 | 2.76 | 2.89 | 2.64 | 0 | 0 | 0 |
07/06/2012 |
2.76
|
38,400 | 2.58 | 2.76 | 2.61 | 0 | 0 | 0 |
06/06/2012 |
2.58
|
15,900 | 2.55 | 2.61 | 2.55 | 0 | 0 | 0 |
05/06/2012 |
2.55
|
13,500 | 2.55 | 2.55 | 2.36 | 0 | 0 | 0 |
04/06/2012 |
2.55
|
37,300 | 2.67 | 2.67 | 2.49 | 0 | 0 | 0 |
01/06/2012 |
2.67
|
1,300 | 2.64 | 2.67 | 2.55 | 0 | 0 | 0 |
31/05/2012 |
2.64
|
34,100 | 2.76 | 2.76 | 2.55 | 0 | 0 | 0 |
30/05/2012 |
2.76
|
1,800 | 2.86 | 2.86 | 2.61 | 0 | 0 | 0 |
29/05/2012 |
2.86
|
7,200 | 2.83 | 2.86 | 2.61 | 0 | 0 | 0 |
28/05/2012 |
2.83
|
13,800 | 2.70 | 2.89 | 2.73 | 0 | 0 | 0 |
25/05/2012 |
2.70
|
17,100 | 2.61 | 2.70 | 2.64 | 0 | 0 | 0 |
24/05/2012 |
2.61
|
43,100 | 2.73 | 2.73 | 2.55 | 0 | 0 | 0 |
23/05/2012 |
2.73
|
46,400 | 2.86 | 2.86 | 2.73 | 0 | 0 | 0 |
22/05/2012 |
2.86
|
32,800 | 2.92 | 3.04 | 2.86 | 0 | 0 | 0 |
21/05/2012 |
2.92
|
8,900 | 2.73 | 2.92 | 2.67 | 0 | 0 | 0 |
18/05/2012 |
2.73
|
66,000 | 2.92 | 2.92 | 2.73 | 0 | 0 | 0 |
17/05/2012 |
2.92
|
76,200 | 3.17 | 3.26 | 2.92 | 0 | 0 | 0 |
16/05/2012 |
3.17
|
73,100 | 3.20 | 3.20 | 2.98 | 0 | 0 | 0 |
15/05/2012 |
3.20
|
34,600 | 3.42 | 3.42 | 3.20 | 0 | 0 | 0 |
14/05/2012 |
3.42
|
69,500 | 3.67 | 3.67 | 3.42 | 0 | 0 | 0 |
11/05/2012 |
3.67
|
88,400 | 3.91 | 3.91 | 3.67 | 0 | 0 | 0 |
10/05/2012 |
3.91
|
51,300 | 3.88 | 4.07 | 3.73 | 0 | 0 | 0 |
09/05/2012 |
3.88
|
122,000 | 3.63 | 3.88 | 3.63 | 0 | 0 | 0 |
08/05/2012 |
3.63
|
339,300 | 3.42 | 3.63 | 3.39 | 0 | 0 | 0 |
07/05/2012 |
3.42
|
126,000 | 3.48 | 3.67 | 3.26 | 0 | 0 | 0 |
04/05/2012 |
3.48
|
117,200 | 3.32 | 3.54 | 3.23 | 0 | 0 | 0 |
03/05/2012 |
3.32
|
37,600 | 3.60 | 3.60 | 3.32 | 0 | 0 | 0 |
02/05/2012 |
3.60
|
102,400 | 3.45 | 3.67 | 3.57 | 0 | 0 | 0 |
27/04/2012 |
3.45
|
182,100 | 3.23 | 3.45 | 3.39 | 0 | 0 | 0 |
26/04/2012 |
3.23
|
63,100 | 3.04 | 3.23 | 3.17 | 0 | 0 | 0 |
25/04/2012 |
3.04
|
133,900 | 2.86 | 3.04 | 2.89 | 0 | 0 | 0 |
24/04/2012 |
2.86
|
20,500 | 2.80 | 2.86 | 2.70 | 0 | 0 | 0 |
23/04/2012 |
2.80
|
13,700 | 2.83 | 2.83 | 2.80 | 0 | 0 | 0 |
20/04/2012 |
2.83
|
12,100 | 2.80 | 2.86 | 2.73 | 0 | 0 | 0 |