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) |
0.20 | 1.28% | 317,480,600 | 11,723,946 | 181.0 |
14.60
16
15.80
|
2 tháng
(2024-07-22) |
1.95 | 14.08% | 466,045,400 | 1,313,482 | 38.3 |
12.20
16
15.80
|
3 tháng
(2024-06-21) |
-0.05 | -0.32% | 619,469,700 | -17,114,328 | -232.8 |
12.20
16.10
15.80
|
6 tháng
(2024-03-25) |
-3.90 | -19.80% | 1,312,273,800 | -15,862,507 | -186.0 |
12.20
20.80
15.80
|
12 tháng
(2023-09-25) |
-2.48 | -13.54% | 3,248,718,000 | -24,316,523 | -368.3 |
12.20
20.80
15.80
|
24 tháng
(2022-09-30) |
-3.42 | -17.80% | 7,289,102,400 | -79,515,301 | -944.8 |
8.08
21.87
15.80
|
36 tháng
(2021-10-05) |
-2.19 | -12.18% | 9,865,742,100 | -82,732,867 | -726.8 |
8.08
44.27
15.80
|
60 tháng
(2019-10-16) |
2.30 | 17.01% | 12,554,596,050 | -170,100,592 | -2,116.0 |
6.38
44.27
15.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2012 |
3.04
|
104,620 | 2.89 | 3.04 | 3.04 | 0 | 0 | 0 |
17/04/2012 |
2.89
|
174,380 | 2.77 | 2.89 | 2.89 | 0 | 0 | 0 |
16/04/2012 |
2.77
|
115,420 | 2.65 | 2.77 | 2.65 | 0 | 0 | 0 |
13/04/2012 |
2.65
|
298,570 | 2.53 | 2.65 | 2.61 | 0 | 0 | 0 |
12/04/2012 |
2.53
|
37,800 | 2.41 | 2.53 | 2.53 | 0 | 0 | 0 |
11/04/2012 |
2.41
|
149,840 | 2.32 | 2.41 | 2.39 | 0 | 0 | 0 |
10/04/2012 |
2.32
|
96,550 | 2.27 | 2.36 | 2.27 | 0 | 0 | 0 |
09/04/2012 |
2.27
|
72,740 | 2.17 | 2.27 | 2.22 | 0 | 0 | 0 |
06/04/2012 |
2.17
|
65,320 | 2.22 | 2.24 | 2.15 | 0 | 0 | 0 |
05/04/2012 |
2.22
|
44,420 | 2.22 | 2.22 | 2.12 | 0 | 0 | 0 |
04/04/2012 |
2.22
|
101,090 | 2.15 | 2.22 | 2.05 | 0 | 0 | 0 |
03/04/2012 |
2.15
|
30,750 | 2.07 | 2.17 | 2.10 | 0 | 0 | 0 |
30/03/2012 |
2.07
|
75,660 | 2.17 | 2.17 | 2.07 | 0 | 0 | 0 |
29/03/2012 |
2.17
|
158,980 | 2.27 | 2.27 | 2.17 | 0 | 0 | 0 |
28/03/2012 |
2.27
|
63,480 | 2.29 | 2.29 | 2.19 | 0 | 0 | 0 |
27/03/2012 |
2.29
|
246,180 | 2.36 | 2.44 | 2.29 | 0 | 0 | 0 |
26/03/2012 |
2.36
|
99,840 | 2.27 | 2.36 | 2.34 | 0 | 0 | 0 |
23/03/2012 |
2.27
|
123,160 | 2.17 | 2.27 | 2.22 | 0 | 0 | 0 |
22/03/2012 |
2.17
|
64,170 | 2.15 | 2.19 | 2.15 | 0 | 0 | 0 |
21/03/2012 |
2.15
|
82,840 | 2.07 | 2.17 | 2.07 | 0 | 0 | 0 |
20/03/2012 |
2.07
|
49,470 | 2.10 | 2.10 | 2.00 | 0 | 0 | 0 |
19/03/2012 |
2.10
|
70,060 | 2.15 | 2.15 | 2.05 | 200 | 0 | 0.0 |
16/03/2012 |
2.15
|
58,690 | 2.15 | 2.22 | 2.12 | 0 | 0 | 0 |
15/03/2012 |
2.15
|
159,460 | 2.05 | 2.15 | 1.95 | 0 | 0 | 0 |
14/03/2012 |
2.05
|
101,650 | 2.15 | 2.19 | 2.05 | 0 | 0 | 0 |
13/03/2012 |
2.15
|
98,920 | 2.24 | 2.24 | 2.15 | 0 | 0 | 0 |
12/03/2012 |
2.24
|
42,300 | 2.34 | 2.34 | 2.24 | 0 | 0 | 0 |
09/03/2012 |
2.34
|
135,160 | 2.29 | 2.34 | 2.19 | 0 | 18,560 | -0.2 |
08/03/2012 |
2.29
|
109,390 | 2.41 | 2.41 | 2.29 | 0 | 190 | -0.0 |
07/03/2012 |
2.41
|
147,790 | 2.32 | 2.41 | 2.22 | 0 | 10,000 | -0.1 |
06/03/2012 |
2.32
|
186,480 | 2.27 | 2.36 | 2.22 | 0 | 0 | 0 |
05/03/2012 |
2.27
|
58,030 | 2.17 | 2.27 | 2.24 | 0 | 0 | 0 |
02/03/2012 |
2.17
|
125,260 | 2.12 | 2.17 | 2.05 | 0 | 0 | 0 |
01/03/2012 |
2.12
|
77,050 | 2.07 | 2.12 | 2.03 | 0 | 0 | 0 |
29/02/2012 |
2.07
|
63,060 | 2.07 | 2.15 | 2.05 | 0 | 0 | 0 |
28/02/2012 |
2.07
|
126,050 | 2.07 | 2.17 | 2.03 | 10,000 | 0 | 0.1 |
27/02/2012 |
2.07
|
166,900 | 1.98 | 2.07 | 1.95 | 0 | 0 | 0 |
24/02/2012 |
1.98
|
228,600 | 1.98 | 2.07 | 1.98 | 0 | 0 | 0 |
23/02/2012 |
1.98
|
117,130 | 1.91 | 1.98 | 1.88 | 0 | 0 | 0 |
22/02/2012 |
1.91
|
67,440 | 1.88 | 1.91 | 1.81 | 0 | 0 | 0 |
21/02/2012 |
1.88
|
128,730 | 1.91 | 1.95 | 1.88 | 0 | 0 | 0 |
20/02/2012 |
1.91
|
178,190 | 1.83 | 1.91 | 1.88 | 0 | 0 | 0 |
17/02/2012 |
1.83
|
21,400 | 1.76 | 1.83 | 1.78 | 0 | 0 | 0 |
16/02/2012 |
1.76
|
140,640 | 1.83 | 1.83 | 1.76 | 0 | 0 | 0 |
15/02/2012 |
1.83
|
67,610 | 1.93 | 1.93 | 1.83 | 0 | 0 | 0 |
14/02/2012 |
1.93
|
110,600 | 1.93 | 1.93 | 1.83 | 0 | 0 | 0 |
13/02/2012 |
1.93
|
12,120 | 2.03 | 2.03 | 1.93 | 5,000 | 0 | 0.0 |
10/02/2012 |
2.03
|
270,150 | 1.98 | 2.07 | 1.88 | 5,000 | 0 | 0.0 |
09/02/2012 |
1.98
|
20,590 | 1.91 | 1.98 | 1.98 | 0 | 0 | 0 |
08/02/2012 |
1.91
|
94,340 | 1.83 | 1.91 | 1.88 | 0 | 0 | 0 |
07/02/2012 |
1.83
|
231,280 | 1.76 | 1.83 | 1.78 | 0 | 0 | 0 |
06/02/2012 |
1.76
|
32,430 | 1.69 | 1.76 | 1.64 | 0 | 0 | 0 |
03/02/2012 |
1.69
|
63,800 | 1.74 | 1.78 | 1.69 | 0 | 0 | 0 |
02/02/2012 |
1.74
|
123,230 | 1.66 | 1.74 | 1.62 | 0 | 0 | 0 |
01/02/2012 |
1.66
|
124,990 | 1.71 | 1.71 | 1.64 | 0 | 0 | 0 |
31/01/2012 |
1.71
|
29,540 | 1.71 | 1.78 | 1.66 | 0 | 0 | 0 |
30/01/2012 |
1.71
|
28,870 | 1.78 | 1.81 | 1.71 | 0 | 0 | 0 |
20/01/2012 |
1.78
|
74,340 | 1.81 | 1.88 | 1.78 | 0 | 0 | 0 |
19/01/2012 |
1.81
|
17,360 | 1.74 | 1.81 | 1.74 | 0 | 0 | 0 |
18/01/2012 |
1.74
|
24,020 | 1.74 | 1.78 | 1.74 | 13,100 | 0 | 0.1 |
17/01/2012 |
1.74
|
23,880 | 1.74 | 1.78 | 1.74 | 10,680 | 0 | 0.1 |
16/01/2012 |
1.74
|
48,270 | 1.74 | 1.78 | 1.69 | 0 | 0 | 0 |
13/01/2012 |
1.74
|
25,250 | 1.69 | 1.74 | 1.69 | 0 | 0 | 0 |
12/01/2012 |
1.69
|
8,760 | 1.76 | 1.76 | 1.69 | 0 | 0 | 0 |
11/01/2012 |
1.76
|
22,380 | 1.71 | 1.76 | 1.69 | 0 | 0 | 0 |
10/01/2012 |
1.71
|
19,960 | 1.64 | 1.71 | 1.66 | 0 | 0 | 0 |
09/01/2012 |
1.64
|
6,770 | 1.66 | 1.71 | 1.64 | 0 | 0 | 0 |
06/01/2012 |
1.66
|
13,890 | 1.69 | 1.69 | 1.62 | 0 | 0 | 0 |
05/01/2012 |
1.69
|
33,310 | 1.71 | 1.71 | 1.69 | 0 | 0 | 0 |
04/01/2012 |
1.71
|
28,520 | 1.74 | 1.74 | 1.69 | 0 | 0 | 0 |
03/01/2012 |
1.74
|
30,690 | 1.69 | 1.74 | 1.66 | 0 | 0 | 0 |
30/12/2011 |
1.69
|
29,780 | 1.66 | 1.74 | 1.66 | 0 | 0 | 0 |
29/12/2011 |
1.66
|
59,640 | 1.71 | 1.71 | 1.64 | 0 | 0 | 0 |
28/12/2011 |
1.71
|
34,830 | 1.66 | 1.74 | 1.66 | 0 | 0 | 0 |
27/12/2011 |
1.66
|
28,240 | 1.71 | 1.74 | 1.64 | 0 | 0 | 0 |
26/12/2011 |
1.71
|
115,100 | 1.66 | 1.74 | 1.62 | 0 | 0 | 0 |
23/12/2011 |
1.66
|
19,810 | 1.64 | 1.66 | 1.57 | 100 | 0 | 0.0 |
22/12/2011 |
1.64
|
92,450 | 1.71 | 1.71 | 1.64 | 100 | 0 | 0.0 |
21/12/2011 |
1.71
|
38,160 | 1.76 | 1.78 | 1.71 | 400 | 0 | 0.0 |
20/12/2011 |
1.76
|
213,110 | 1.83 | 1.86 | 1.76 | 7,000 | 0 | 0.1 |
19/12/2011 |
1.83
|
87,220 | 1.91 | 1.95 | 1.83 | 0 | 0 | 0 |
16/12/2011 |
1.91
|
253,150 | 2.00 | 2.00 | 1.91 | 2,300 | 0 | 0.0 |
15/12/2011 |
2.00
|
23,340 | 2.10 | 2.10 | 2.00 | 0 | 0 | 0 |
14/12/2011 |
2.10
|
21,480 | 2.19 | 2.19 | 2.10 | 0 | 0 | 0 |
13/12/2011 |
2.19
|
43,940 | 2.29 | 2.29 | 2.19 | 0 | 0 | 0 |
12/12/2011 |
2.29
|
36,180 | 2.39 | 2.39 | 2.29 | 0 | 0 | 0 |
09/12/2011 |
2.39
|
100,700 | 2.29 | 2.39 | 2.32 | 0 | 0 | 0 |
08/12/2011 |
2.29
|
670,080 | 2.19 | 2.29 | 2.10 | 0 | 0 | 0 |
07/12/2011 |
2.19
|
146,830 | 2.29 | 2.29 | 2.19 | 0 | 0 | 0 |
06/12/2011 |
2.29
|
140,300 | 2.39 | 2.39 | 2.29 | 1,000 | 0 | 0.0 |
05/12/2011 |
2.39
|
61,480 | 2.51 | 2.51 | 2.39 | 0 | 0 | 0 |
02/12/2011 |
2.51
|
15,540 | 2.63 | 2.63 | 2.51 | 0 | 0 | 0 |
01/12/2011 |
2.63
|
6,950 | 2.75 | 2.75 | 2.63 | 0 | 0 | 0 |
30/11/2011 |
2.75
|
1,640 | 2.87 | 2.87 | 2.75 | 0 | 0 | 0 |
29/11/2011 |
2.87
|
1,650 | 3.02 | 3.02 | 2.87 | 0 | 0 | 0 |
28/11/2011 |
3.02
|
490 | 2.89 | 3.04 | 3.02 | 0 | 0 | 0 |
25/11/2011 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
24/11/2011 |
2.89
|
6,720 | 2.89 | 2.89 | 2.87 | 0 | 0 | 0 |
23/11/2011 |
2.89
|
10,320 | 2.87 | 2.89 | 2.75 | 200 | 0 | 0.0 |
22/11/2011 |
2.87
|
3,000 | 3.02 | 3.02 | 2.87 | 0 | 0 | 0 |