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) |
-0.65 | -1.98% | 12,599,400 | -220,808 | -7.0 |
31.10
32.85
32.15
|
2 tháng
(2024-07-22) |
-2.70 | -7.75% | 43,627,600 | -234,668 | -8.1 |
30.15
34.85
32.15
|
3 tháng
(2024-06-24) |
0.35 | 1.10% | 87,494,300 | 15,722 | 0.1 |
30.15
36
32.15
|
6 tháng
(2024-03-25) |
-1.95 | -5.72% | 193,092,300 | -1,794,278 | -56.2 |
28.30
36
32.15
|
12 tháng
(2023-09-26) |
-2.24 | -6.51% | 438,264,100 | -4,228,468 | -134.8 |
24.60
39.02
32.15
|
24 tháng
(2022-10-03) |
-1.92 | -5.64% | 828,796,600 | -2,606,883 | -101.8 |
15.55
39.70
32.15
|
36 tháng
(2021-10-06) |
4.31 | 15.48% | 1,116,133,300 | -47,435 | 9.3 |
15.55
59.46
32.15
|
60 tháng
(2019-10-17) |
10.95 | 51.67% | 1,323,370,520 | -1,524,145 | -26.3 |
10.27
59.46
32.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2012 |
2.22
|
80,400 | 2.34 | 2.36 | 2.22 | 0 | 0 | 0 |
18/04/2012 |
2.34
|
113,310 | 2.36 | 2.43 | 2.34 | 0 | 0 | 0 |
17/04/2012 |
2.36
|
153,150 | 2.34 | 2.45 | 2.32 | 0 | 2,000 | -0.0 |
16/04/2012 |
2.34
|
72,650 | 2.29 | 2.34 | 2.27 | 0 | 0 | 0 |
13/04/2012 |
2.29
|
87,370 | 2.34 | 2.34 | 2.27 | 1,200 | 0 | 0.0 |
12/04/2012 |
2.34
|
59,360 | 2.34 | 2.43 | 2.27 | 100 | 0 | 0.0 |
11/04/2012 |
2.34
|
154,510 | 2.25 | 2.34 | 2.25 | 0 | 20,320 | -0.2 |
10/04/2012 |
2.25
|
159,660 | 2.16 | 2.25 | 2.20 | 0 | 0 | 0 |
09/04/2012 |
2.16
|
25,920 | 2.13 | 2.16 | 2.09 | 0 | 0 | 0 |
06/04/2012 |
2.13
|
17,720 | 2.16 | 2.20 | 2.11 | 0 | 0 | 0 |
05/04/2012 |
2.16
|
48,910 | 2.06 | 2.16 | 2.06 | 0 | 0 | 0 |
04/04/2012 |
2.06
|
67,560 | 2.13 | 2.16 | 2.06 | 0 | 0 | 0 |
03/04/2012 |
2.13
|
103,110 | 2.13 | 2.20 | 2.06 | 0 | 0 | 0 |
30/03/2012 |
2.13
|
147,660 | 2.22 | 2.22 | 2.13 | 0 | 0 | 0 |
29/03/2012 |
2.22
|
129,400 | 2.32 | 2.41 | 2.22 | 0 | 0 | 0 |
28/03/2012 |
2.32
|
223,260 | 2.22 | 2.32 | 2.18 | 0 | 0 | 0 |
27/03/2012 |
2.22
|
305,920 | 2.20 | 2.29 | 2.22 | 0 | 0 | 0 |
26/03/2012 |
2.20
|
176,290 | 2.11 | 2.20 | 2.11 | 0 | 0 | 0 |
23/03/2012 |
2.11
|
116,600 | 2.09 | 2.13 | 2.11 | 0 | 0 | 0 |
22/03/2012 |
2.09
|
17,940 | 2.11 | 2.13 | 2.04 | 0 | 0 | 0 |
21/03/2012 |
2.11
|
78,330 | 2.11 | 2.13 | 2.06 | 0 | 6,000 | -0.1 |
20/03/2012 |
2.11
|
98,510 | 2.09 | 2.11 | 2.02 | 0 | 0 | 0 |
19/03/2012 |
2.09
|
36,640 | 2.06 | 2.11 | 2.06 | 0 | 0 | 0 |
16/03/2012 |
2.06
|
149,590 | 2.06 | 2.13 | 2.06 | 100 | 0 | 0.0 |
15/03/2012 |
2.06
|
45,970 | 2.04 | 2.09 | 2.02 | 0 | 0 | 0 |
14/03/2012 |
2.04
|
61,560 | 2.09 | 2.09 | 2.04 | 0 | 0 | 0 |
13/03/2012 |
2.09
|
53,310 | 2.02 | 2.09 | 2.02 | 0 | 0 | 0 |
12/03/2012 |
2.02
|
21,220 | 2.09 | 2.09 | 2.00 | 0 | 0 | 0 |
09/03/2012 |
2.09
|
108,490 | 2.04 | 2.09 | 2.02 | 0 | 0 | 0 |
08/03/2012 |
2.04
|
93,160 | 2.13 | 2.13 | 2.04 | 0 | 0 | 0 |
07/03/2012 |
2.13
|
110,850 | 2.13 | 2.18 | 2.06 | 0 | 0 | 0 |
06/03/2012 |
2.13
|
202,710 | 2.16 | 2.20 | 2.09 | 0 | 0 | 0 |
05/03/2012 |
2.16
|
77,880 | 2.06 | 2.16 | 2.13 | 0 | 0 | 0 |
02/03/2012 |
2.06
|
76,160 | 2.02 | 2.09 | 2.00 | 0 | 0 | 0 |
01/03/2012 |
2.02
|
177,490 | 2.09 | 2.13 | 2.00 | 0 | 0 | 0 |
29/02/2012 |
2.09
|
169,310 | 2.06 | 2.09 | 1.97 | 0 | 0 | 0 |
28/02/2012 |
2.06
|
84,910 | 2.16 | 2.16 | 2.06 | 0 | 0 | 0 |
27/02/2012 |
2.16
|
280,280 | 2.09 | 2.18 | 2.06 | 9,940 | 50 | 0.1 |
24/02/2012 |
2.09
|
112,810 | 2.11 | 2.18 | 2.06 | 0 | 0 | 0 |
23/02/2012 |
2.11
|
287,610 | 2.02 | 2.11 | 1.95 | 0 | 0 | 0 |
22/02/2012 |
2.02
|
67,050 | 1.93 | 2.02 | 1.93 | 0 | 0 | 0 |
21/02/2012 |
1.93
|
126,090 | 2.00 | 2.00 | 1.93 | 50 | 13,350 | -0.1 |
20/02/2012 |
2.00
|
126,370 | 1.90 | 2.00 | 1.93 | 0 | 0 | 0 |
17/02/2012 |
1.90
|
25,970 | 1.88 | 1.93 | 1.83 | 0 | 0 | 0 |
16/02/2012 |
1.88
|
62,040 | 1.83 | 1.88 | 1.79 | 0 | 35,000 | -0.3 |
15/02/2012 |
1.83
|
49,280 | 1.93 | 1.97 | 1.83 | 0 | 0 | 0 |
14/02/2012 |
1.93
|
45,370 | 1.86 | 1.93 | 1.81 | 0 | 0 | 0 |
13/02/2012 |
1.86
|
89,600 | 1.95 | 1.95 | 1.86 | 0 | 0 | 0 |
10/02/2012 |
1.95
|
68,650 | 2.04 | 2.04 | 1.95 | 3,000 | 0 | 0.0 |
09/02/2012 |
2.04
|
141,630 | 1.97 | 2.04 | 1.95 | 3,000 | 100 | 0.0 |
08/02/2012 |
1.97
|
108,620 | 1.88 | 1.97 | 1.95 | 0 | 0 | 0 |
07/02/2012 |
1.88
|
97,180 | 1.81 | 1.88 | 1.83 | 0 | 0 | 0 |
06/02/2012 |
1.81
|
99,320 | 1.83 | 1.88 | 1.79 | 0 | 0 | 0 |
03/02/2012 |
1.83
|
280,490 | 1.79 | 1.86 | 1.83 | 0 | 0 | 0 |
02/02/2012 |
1.79
|
36,970 | 1.72 | 1.79 | 1.72 | 0 | 0 | 0 |
01/02/2012 |
1.72
|
13,750 | 1.72 | 1.74 | 1.70 | 0 | 0 | 0 |
31/01/2012 |
1.72
|
69,980 | 1.77 | 1.81 | 1.72 | 0 | 0 | 0 |
30/01/2012 |
1.77
|
13,200 | 1.72 | 1.77 | 1.72 | 1,000 | 0 | 0.0 |
20/01/2012 |
1.72
|
55,470 | 1.74 | 1.79 | 1.72 | 10,400 | 10,020 | 0.0 |
19/01/2012 |
1.74
|
12,370 | 1.72 | 1.79 | 1.67 | 0 | 0 | 0 |
18/01/2012 |
1.72
|
44,870 | 1.77 | 1.77 | 1.72 | 0 | 0 | 0 |
17/01/2012 |
1.77
|
28,710 | 1.74 | 1.79 | 1.70 | 0 | 0 | 0 |
16/01/2012 |
1.74
|
71,490 | 1.70 | 1.74 | 1.65 | 0 | 0 | 0 |
13/01/2012 |
1.70
|
41,680 | 1.70 | 1.70 | 1.67 | 0 | 0 | 0 |
12/01/2012 |
1.70
|
11,460 | 1.72 | 1.74 | 1.70 | 0 | 0 | 0 |
11/01/2012 |
1.72
|
25,830 | 1.74 | 1.74 | 1.70 | 0 | 0 | 0 |
10/01/2012 |
1.74
|
38,430 | 1.70 | 1.74 | 1.70 | 0 | 0 | 0 |
09/01/2012 |
1.70
|
13,670 | 1.70 | 1.70 | 1.65 | 0 | 0 | 0 |
06/01/2012 |
1.70
|
6,010 | 1.67 | 1.70 | 1.65 | 0 | 0 | 0 |
05/01/2012 |
1.67
|
2,730 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 |
04/01/2012 |
1.67
|
36,430 | 1.72 | 1.72 | 1.67 | 0 | 0 | 0 |
03/01/2012 |
1.72
|
7,580 | 1.70 | 1.72 | 1.70 | 0 | 0 | 0 |
30/12/2011 |
1.70
|
5,380 | 1.65 | 1.70 | 1.67 | 2,630 | 0 | 0.0 |
29/12/2011 |
1.65
|
37,550 | 1.67 | 1.72 | 1.63 | 0 | 0 | 0 |
28/12/2011 |
1.67
|
5,360 | 1.67 | 1.72 | 1.67 | 0 | 0 | 0 |
27/12/2011 |
1.67
|
61,470 | 1.67 | 1.67 | 1.63 | 0 | 0 | 0 |
26/12/2011 |
1.67
|
39,290 | 1.72 | 1.72 | 1.65 | 0 | 0 | 0 |
23/12/2011 |
1.72
|
28,620 | 1.72 | 1.72 | 1.65 | 0 | 0 | 0 |
22/12/2011 |
1.72
|
129,740 | 1.74 | 1.74 | 1.70 | 0 | 94,740 | -0.7 |
21/12/2011 |
1.74
|
20,670 | 1.72 | 1.77 | 1.70 | 0 | 2,000 | -0.0 |
20/12/2011 |
1.72
|
37,300 | 1.79 | 1.79 | 1.72 | 0 | 7,100 | -0.1 |
19/12/2011 |
1.79
|
17,160 | 1.79 | 1.81 | 1.77 | 0 | 0 | 0 |
16/12/2011 |
1.79
|
29,890 | 1.72 | 1.79 | 1.72 | 0 | 0 | 0 |
15/12/2011 |
1.72
|
50,640 | 1.72 | 1.74 | 1.67 | 0 | 0 | 0 |
14/12/2011 |
1.72
|
78,790 | 1.74 | 1.77 | 1.67 | 0 | 0 | 0 |
13/12/2011 |
1.74
|
65,240 | 1.79 | 1.86 | 1.72 | 0 | 0 | 0 |
12/12/2011 |
1.79
|
7,750 | 1.79 | 1.81 | 1.79 | 0 | 0 | 0 |
09/12/2011 |
1.79
|
99,850 | 1.88 | 1.88 | 1.79 | 0 | 0 | 0 |
08/12/2011 |
1.88
|
169,020 | 1.90 | 1.90 | 1.86 | 0 | 0 | 0 |
07/12/2011 |
1.90
|
12,190 | 1.90 | 1.90 | 1.88 | 0 | 0 | 0 |
06/12/2011 |
1.90
|
49,230 | 1.97 | 2.02 | 1.90 | 0 | 0 | 0 |
05/12/2011 |
1.97
|
198,680 | 1.88 | 1.97 | 1.88 | 0 | 0 | 0 |
02/12/2011 |
1.88
|
57,360 | 1.86 | 1.90 | 1.86 | 0 | 0 | 0 |
01/12/2011 |
1.86
|
51,950 | 1.83 | 1.88 | 1.83 | 0 | 0 | 0 |
30/11/2011 |
1.83
|
90,010 | 1.83 | 1.83 | 1.79 | 0 | 0 | 0 |
29/11/2011 |
1.83
|
276,880 | 1.86 | 1.88 | 1.83 | 0 | 100 | -0.0 |
28/11/2011 |
1.86
|
231,620 | 1.83 | 1.88 | 1.83 | 0 | 0 | 0 |
25/11/2011 |
1.83
|
92,400 | 1.81 | 1.83 | 1.79 | 0 | 0 | 0 |
24/11/2011 |
1.81
|
116,720 | 1.83 | 1.83 | 1.79 | 0 | 0 | 0 |
23/11/2011 |
1.83
|
130,520 | 1.79 | 1.83 | 1.81 | 600 | 0 | 0.0 |