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) |
-1.01 | -11.04% | 7,850,800 | 287,890 | 2.3 |
8.05
9.15
8.20
|
2 tháng
(2024-07-22) |
-2.11 | -20.59% | 24,692,700 | 1,320,476 | 11.5 |
8.05
10.40
8.20
|
3 tháng
(2024-06-21) |
-2.41 | -22.84% | 53,628,700 | 223,346 | -1.4 |
8.05
11.60
8.20
|
6 tháng
(2024-03-25) |
-0.81 | -9.05% | 99,277,600 | 894,086 | 5.5 |
7.67
11.60
8.20
|
12 tháng
(2023-09-25) |
-2.76 | -25.32% | 187,847,900 | 3,471,676 | 27.5 |
7.62
11.60
8.20
|
24 tháng
(2022-09-30) |
-3.26 | -28.60% | 410,047,200 | 10,530,373 | 80.9 |
5.20
11.70
8.20
|
36 tháng
(2021-10-05) |
-4.72 | -36.72% | 839,595,300 | 153,395 | -127.6 |
5.20
24
8.20
|
60 tháng
(2019-10-16) |
-7.26 | -47.16% | 1,019,430,970 | 5,753,075 | -38.6 |
5.20
24
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2012 |
2.47
|
105,490 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 |
17/04/2012 |
2.47
|
7,040 | 2.47 | 2.53 | 2.41 | 0 | 0 | 0 |
16/04/2012 |
2.47
|
4,800 | 2.41 | 2.47 | 2.41 | 0 | 0 | 0 |
13/04/2012 |
2.41
|
47,310 | 2.53 | 2.53 | 2.41 | 0 | 0 | 0 |
12/04/2012 |
2.53
|
20,130 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 |
11/04/2012 |
2.65
|
7,000 | 2.53 | 2.65 | 2.53 | 0 | 0 | 0 |
10/04/2012 |
2.53
|
7,400 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 |
09/04/2012 |
2.65
|
11,800 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 |
06/04/2012 |
2.65
|
4,500 | 2.76 | 2.76 | 2.65 | 0 | 0 | 0 |
05/04/2012 |
2.76
|
100 | 2.70 | 2.76 | 2.76 | 0 | 0 | 0 |
04/04/2012 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
03/04/2012 |
2.70
|
3,000 | 2.76 | 2.76 | 2.70 | 0 | 0 | 0 |
30/03/2012 |
2.76
|
3,930 | 2.88 | 2.88 | 2.76 | 0 | 2,000 | -0.0 |
29/03/2012 |
2.88
|
60 | 3.00 | 3.00 | 2.88 | 0 | 0 | 0 |
28/03/2012 |
3.00
|
10,070 | 3.00 | 3.00 | 2.88 | 0 | 1,910 | -0.0 |
27/03/2012 |
3.00
|
31,110 | 2.88 | 3.00 | 2.76 | 0 | 1,910 | -0.0 |
26/03/2012 |
2.88
|
1,116,130 | 2.76 | 2.88 | 2.65 | 0 | 180 | -0.0 |
23/03/2012 |
2.76
|
7,330 | 2.76 | 2.76 | 2.65 | 0 | 0 | 0 |
22/03/2012 |
2.76
|
1,060 | 2.70 | 2.76 | 2.76 | 0 | 0 | 0 |
21/03/2012 |
2.70
|
70 | 2.82 | 2.82 | 2.70 | 0 | 0 | 0 |
20/03/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
19/03/2012 |
2.82
|
2,670 | 2.82 | 2.82 | 2.70 | 0 | 0 | 0 |
16/03/2012 |
2.82
|
20 | 2.76 | 2.82 | 2.65 | 0 | 0 | 0 |
15/03/2012 |
2.76
|
1,110 | 2.65 | 2.76 | 2.53 | 0 | 0 | 0 |
14/03/2012 |
2.65
|
8,150 | 2.53 | 2.65 | 2.53 | 6,000 | 0 | 0.0 |
13/03/2012 |
2.53
|
12,060 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 |
12/03/2012 |
2.65
|
12,240 | 2.76 | 2.76 | 2.65 | 0 | 0 | 0 |
09/03/2012 |
2.76
|
2,420 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 |
08/03/2012 |
2.88
|
100 | 3.00 | 3.00 | 2.88 | 0 | 0 | 0 |
07/03/2012 |
3.00
|
6,200 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
06/03/2012 |
3.00
|
5,290 | 2.88 | 3.00 | 2.88 | 0 | 0 | 0 |
05/03/2012 |
2.88
|
69,690 | 2.76 | 2.88 | 2.76 | 0 | 0 | 0 |
02/03/2012 |
2.76
|
590 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 |
01/03/2012 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
29/02/2012 |
2.88
|
100 | 2.76 | 2.88 | 2.88 | 0 | 0 | 0 |
28/02/2012 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
27/02/2012 |
2.76
|
10 | 2.65 | 2.76 | 2.76 | 0 | 0 | 0 |
24/02/2012 |
2.65
|
600 | 2.53 | 2.65 | 2.41 | 0 | 0 | 0 |
23/02/2012 |
2.53
|
20 | 2.65 | 2.76 | 2.53 | 0 | 0 | 0 |
22/02/2012 |
2.65
|
100 | 2.76 | 2.76 | 2.65 | 0 | 0 | 0 |
21/02/2012 |
2.76
|
670 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 |
20/02/2012 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
17/02/2012 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
16/02/2012 |
2.88
|
10 | 2.94 | 2.94 | 2.88 | 0 | 0 | 0 |
15/02/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
14/02/2012 |
2.94
|
100 | 2.88 | 2.94 | 2.94 | 0 | 0 | 0 |
13/02/2012 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
10/02/2012 |
2.88
|
10 | 2.82 | 2.88 | 2.88 | 0 | 0 | 0 |
09/02/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
08/02/2012 |
2.82
|
500 | 2.88 | 2.88 | 2.82 | 0 | 0 | 0 |
07/02/2012 |
2.88
|
7,510 | 3.00 | 3.00 | 2.88 | 0 | 0 | 0 |
06/02/2012 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
03/02/2012 |
3.00
|
10 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
02/02/2012 |
3.00
|
20 | 2.94 | 3.00 | 2.88 | 0 | 0 | 0 |
01/02/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
31/01/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
30/01/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
20/01/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
19/01/2012 |
2.94
|
10 | 2.82 | 2.94 | 2.94 | 0 | 0 | 0 |
18/01/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
17/01/2012 |
2.82
|
5,000 | 2.94 | 2.94 | 2.82 | 0 | 0 | 0 |
16/01/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
13/01/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
12/01/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
11/01/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
10/01/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
09/01/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
06/01/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
05/01/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
04/01/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
03/01/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
30/12/2011 |
2.94
|
10 | 2.82 | 2.94 | 2.94 | 0 | 0 | 0 |
29/12/2011 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
28/12/2011 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
27/12/2011 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
26/12/2011 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
23/12/2011 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
22/12/2011 |
2.82
|
10 | 2.94 | 2.94 | 2.82 | 0 | 0 | 0 |
21/12/2011 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
20/12/2011 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
19/12/2011 |
2.94
|
1,130 | 3.06 | 3.18 | 2.94 | 0 | 0 | 0 |
16/12/2011 |
3.06
|
700 | 2.94 | 3.06 | 3.06 | 0 | 0 | 0 |
15/12/2011 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
14/12/2011 |
2.94
|
920 | 2.82 | 2.94 | 2.88 | 0 | 0 | 0 |
13/12/2011 |
2.82
|
100 | 2.70 | 2.82 | 2.82 | 0 | 0 | 0 |
12/12/2011 |
2.70
|
1,040 | 2.59 | 2.70 | 2.70 | 0 | 0 | 0 |
09/12/2011 |
2.59
|
890 | 2.47 | 2.59 | 2.47 | 0 | 0 | 0 |
08/12/2011 |
2.47
|
300 | 2.35 | 2.47 | 2.23 | 0 | 0 | 0 |
07/12/2011 |
2.35
|
100 | 2.29 | 2.35 | 2.35 | 0 | 0 | 0 |
06/12/2011 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
05/12/2011 |
2.29
|
10 | 2.23 | 2.29 | 2.29 | 0 | 0 | 0 |
02/12/2011 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 |
01/12/2011 |
2.23
|
10 | 2.35 | 2.35 | 2.23 | 0 | 0 | 0 |
30/11/2011 |
2.35
|
550 | 2.41 | 2.41 | 2.35 | 0 | 0 | 0 |
29/11/2011 |
2.41
|
1,000 | 2.53 | 2.53 | 2.41 | 0 | 0 | 0 |
28/11/2011 |
2.53
|
43,850 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 |
25/11/2011 |
2.65
|
2,110 | 2.76 | 2.76 | 2.65 | 0 | 0 | 0 |
24/11/2011 |
2.76
|
10 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 |
23/11/2011 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
22/11/2011 |
2.88
|
160 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |