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) |
0.99 | 3.05% | 19,200 | 4,900 | 0.2 |
32.51
37.40
33.50
|
2 tháng
(2024-07-22) |
0.40 | 1.21% | 26,600 | 5,900 | 0.2 |
32.41
37.40
33.50
|
3 tháng
(2024-06-24) |
0.60 | 1.82% | 53,700 | 5,500 | 0.2 |
32.41
37.40
33.50
|
6 tháng
(2024-03-25) |
-0.20 | -0.60% | 254,900 | 40,200 | 1.3 |
31.13
37.40
33.50
|
12 tháng
(2023-09-26) |
-3.47 | -9.39% | 682,300 | 91,800 | 3.1 |
28.36
44.46
33.50
|
24 tháng
(2022-10-03) |
3.67 | 12.30% | 3,036,148 | 91,001 | 3.1 |
26.44
44.46
33.50
|
36 tháng
(2021-10-06) |
5.06 | 17.78% | 3,345,934 | 101,901 | 3.5 |
24.79
44.46
33.50
|
60 tháng
(2019-10-17) |
15.79 | 89.19% | 6,308,098 | 112,400 | 3.9 |
13.88
44.46
33.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2012 |
2.29
|
108,800 | 2.33 | 2.33 | 2.26 | 0 | 0 | 0 |
20/04/2012 |
2.33
|
42,800 | 2.29 | 2.36 | 2.29 | 0 | 0 | 0 |
19/04/2012 |
2.29
|
76,400 | 2.46 | 2.46 | 2.29 | 0 | 0 | 0 |
18/04/2012 |
2.46
|
122,100 | 2.36 | 2.49 | 2.36 | 0 | 0 | 0 |
17/04/2012 |
2.36
|
286,800 | 2.23 | 2.36 | 2.23 | 0 | 0 | 0 |
16/04/2012 |
2.23
|
86,200 | 2.12 | 2.26 | 2.12 | 0 | 0 | 0 |
13/04/2012 |
2.12
|
48,700 | 2.23 | 2.23 | 2.12 | 0 | 0 | 0 |
12/04/2012 |
2.23
|
68,900 | 2.23 | 2.33 | 2.23 | 0 | 0 | 0 |
11/04/2012 |
2.23
|
129,500 | 2.16 | 2.23 | 2.16 | 0 | 0 | 0 |
10/04/2012 |
2.16
|
42,700 | 2.16 | 2.19 | 2.12 | 0 | 0 | 0 |
09/04/2012 |
2.16
|
107,500 | 2.09 | 2.16 | 2.09 | 0 | 0 | 0 |
06/04/2012 |
2.09
|
53,000 | 2.12 | 2.16 | 2.06 | 0 | 0 | 0 |
05/04/2012 |
2.12
|
46,300 | 2.06 | 2.16 | 2.06 | 0 | 0 | 0 |
04/04/2012 |
2.06
|
88,900 | 2.09 | 2.23 | 2.06 | 0 | 0 | 0 |
03/04/2012 |
2.09
|
165,600 | 1.92 | 2.09 | 1.99 | 0 | 0 | 0 |
30/03/2012 |
1.92
|
97,800 | 2.06 | 2.06 | 1.92 | 0 | 0 | 0 |
29/03/2012 |
2.06
|
125,500 | 2.19 | 2.19 | 2.06 | 0 | 0 | 0 |
28/03/2012 |
2.19
|
65,100 | 2.23 | 2.23 | 2.06 | 0 | 0 | 0 |
27/03/2012 |
2.23
|
186,700 | 2.23 | 2.36 | 2.19 | 0 | 0 | 0 |
26/03/2012 |
2.23
|
167,000 | 2.09 | 2.23 | 2.12 | 0 | 0 | 0 |
23/03/2012 |
2.09
|
204,500 | 1.96 | 2.09 | 1.99 | 0 | 0 | 0 |
22/03/2012 |
1.96
|
197,800 | 2.02 | 2.02 | 1.92 | 0 | 0 | 0 |
21/03/2012 |
2.02
|
123,900 | 2.02 | 2.09 | 1.96 | 0 | 0 | 0 |
20/03/2012 |
2.02
|
94,100 | 2.02 | 2.06 | 1.92 | 0 | 0 | 0 |
19/03/2012 |
2.02
|
133,700 | 2.06 | 2.12 | 2.02 | 0 | 0 | 0 |
16/03/2012 |
2.06
|
43,000 | 2.09 | 2.19 | 1.99 | 0 | 0 | 0 |
15/03/2012 |
2.09
|
256,400 | 1.96 | 2.09 | 1.92 | 0 | 16,300 | -0.1 |
14/03/2012 |
1.96
|
23,900 | 1.99 | 2.12 | 1.96 | 0 | 0 | 0 |
13/03/2012 |
1.99
|
33,800 | 1.92 | 1.99 | 1.96 | 0 | 0 | 0 |
12/03/2012 |
1.92
|
46,400 | 1.99 | 1.99 | 1.85 | 0 | 0 | 0 |
09/03/2012 |
1.99
|
72,400 | 2.09 | 2.09 | 1.96 | 0 | 0 | 0 |
08/03/2012 |
2.09
|
50,800 | 2.16 | 2.19 | 2.09 | 0 | 0 | 0 |
07/03/2012 |
2.16
|
22,400 | 2.19 | 2.39 | 2.12 | 0 | 0 | 0 |
06/03/2012 |
2.19
|
67,100 | 2.19 | 2.33 | 2.12 | 0 | 0 | 0 |
05/03/2012 |
2.19
|
17,500 | 2.09 | 2.19 | 2.19 | 0 | 0 | 0 |
02/03/2012 |
2.09
|
196,800 | 2.02 | 2.12 | 2.02 | 0 | 0 | 0 |
01/03/2012 |
2.02
|
35,800 | 2.09 | 2.09 | 2.02 | 0 | 0 | 0 |
29/02/2012 |
2.09
|
27,800 | 2.06 | 2.12 | 1.99 | 0 | 0 | 0 |
28/02/2012 |
2.06
|
50,000 | 2.19 | 2.26 | 2.06 | 0 | 0 | 0 |
27/02/2012 |
2.19
|
82,100 | 2.12 | 2.23 | 2.06 | 0 | 0 | 0 |
24/02/2012 |
2.12
|
137,800 | 2.09 | 2.19 | 2.09 | 0 | 0 | 0 |
23/02/2012 |
2.09
|
87,500 | 1.99 | 2.09 | 1.99 | 0 | 0 | 0 |
22/02/2012 |
1.99
|
81,400 | 1.92 | 1.99 | 1.89 | 0 | 0 | 0 |
21/02/2012 |
1.92
|
123,300 | 1.82 | 1.92 | 1.85 | 0 | 0 | 0 |
20/02/2012 |
1.82
|
70,100 | 1.75 | 1.82 | 1.79 | 0 | 0 | 0 |
17/02/2012 |
1.75
|
14,200 | 1.69 | 1.75 | 1.72 | 0 | 0 | 0 |
16/02/2012 |
1.69
|
25,100 | 1.69 | 1.69 | 1.65 | 0 | 0 | 0 |
15/02/2012 |
1.69
|
32,900 | 1.69 | 1.69 | 1.65 | 0 | 0 | 0 |
14/02/2012 |
1.69
|
22,200 | 1.69 | 1.72 | 1.69 | 0 | 0 | 0 |
13/02/2012 |
1.69
|
19,900 | 1.72 | 1.72 | 1.65 | 0 | 0 | 0 |
10/02/2012 |
1.72
|
103,200 | 1.79 | 1.79 | 1.72 | 0 | 0 | 0 |
09/02/2012 |
1.79
|
39,900 | 1.75 | 1.79 | 1.75 | 0 | 0 | 0 |
08/02/2012 |
1.75
|
22,000 | 1.72 | 1.79 | 1.75 | 0 | 0 | 0 |
07/02/2012 |
1.72
|
49,700 | 1.69 | 1.75 | 1.69 | 0 | 0 | 0 |
06/02/2012 |
1.69
|
29,900 | 1.75 | 1.75 | 1.69 | 0 | 0 | 0 |
03/02/2012 |
1.75
|
107,600 | 1.65 | 1.75 | 1.69 | 0 | 0 | 0 |
02/02/2012 |
1.65
|
21,400 | 1.62 | 1.65 | 1.65 | 0 | 0 | 0 |
01/02/2012 |
1.62
|
8,900 | 1.65 | 1.65 | 1.55 | 0 | 0 | 0 |
31/01/2012 |
1.65
|
52,600 | 1.55 | 1.65 | 1.58 | 0 | 0 | 0 |
30/01/2012 |
1.55
|
6,000 | 1.52 | 1.58 | 1.55 | 0 | 0 | 0 |
20/01/2012 |
1.52
|
18,600 | 1.55 | 1.58 | 1.52 | 0 | 0 | 0 |
19/01/2012 |
1.55
|
12,700 | 1.45 | 1.55 | 1.48 | 0 | 0 | 0 |
18/01/2012 |
1.45
|
4,200 | 1.42 | 1.48 | 1.45 | 0 | 0 | 0 |
17/01/2012 |
1.42
|
12,800 | 1.45 | 1.48 | 1.42 | 0 | 0 | 0 |
16/01/2012 |
1.45
|
24,900 | 1.42 | 1.45 | 1.42 | 0 | 0 | 0 |
13/01/2012 |
1.42
|
6,900 | 1.38 | 1.42 | 1.38 | 0 | 0 | 0 |
12/01/2012 |
1.38
|
7,500 | 1.35 | 1.42 | 1.38 | 0 | 0 | 0 |
11/01/2012 |
1.35
|
26,100 | 1.35 | 1.42 | 1.35 | 0 | 0 | 0 |
10/01/2012 |
1.35
|
33,200 | 1.28 | 1.35 | 1.31 | 0 | 0 | 0 |
09/01/2012 |
1.28
|
62,200 | 1.35 | 1.35 | 1.28 | 0 | 0 | 0 |
06/01/2012 |
1.35
|
7,400 | 1.35 | 1.42 | 1.35 | 0 | 0 | 0 |
05/01/2012 |
1.35
|
17,000 | 1.38 | 1.38 | 1.35 | 0 | 0 | 0 |
04/01/2012 |
1.38
|
3,400 | 1.42 | 1.42 | 1.38 | 0 | 0 | 0 |
03/01/2012 |
1.42
|
1,200 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
30/12/2011 |
1.42
|
6,300 | 1.35 | 1.42 | 1.28 | 0 | 0 | 0 |
29/12/2011 |
1.35
|
17,500 | 1.38 | 1.38 | 1.35 | 0 | 0 | 0 |
28/12/2011 |
1.38
|
41,000 | 1.31 | 1.38 | 1.31 | 0 | 0 | 0 |
27/12/2011 |
1.31
|
24,900 | 1.38 | 1.38 | 1.31 | 0 | 0 | 0 |
26/12/2011 |
1.38
|
10,400 | 1.38 | 1.42 | 1.38 | 0 | 0 | 0 |
23/12/2011 |
1.38
|
59,100 | 1.42 | 1.45 | 1.35 | 0 | 0 | 0 |
22/12/2011 |
1.42
|
57,900 | 1.48 | 1.48 | 1.42 | 0 | 0 | 0 |
21/12/2011 |
1.48
|
20,200 | 1.52 | 1.52 | 1.45 | 0 | 0 | 0 |
20/12/2011 |
1.52
|
3,300 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 |
19/12/2011 |
1.52
|
3,300 | 1.55 | 1.55 | 1.52 | 0 | 0 | 0 |
16/12/2011 |
1.55
|
16,200 | 1.48 | 1.55 | 1.48 | 0 | 0 | 0 |
15/12/2011 |
1.48
|
24,600 | 1.52 | 1.52 | 1.42 | 0 | 0 | 0 |
14/12/2011 |
1.52
|
22,500 | 1.52 | 1.55 | 1.48 | 0 | 0 | 0 |
13/12/2011 |
1.52
|
7,400 | 1.58 | 1.58 | 1.52 | 0 | 0 | 0 |
12/12/2011 |
1.58
|
16,100 | 1.55 | 1.62 | 1.58 | 0 | 0 | 0 |
09/12/2011 |
1.55
|
700 | 1.55 | 1.58 | 1.55 | 500 | 0 | 0.0 |
08/12/2011 |
1.55
|
14,000 | 1.65 | 1.65 | 1.55 | 0 | 0 | 0 |
07/12/2011 |
1.65
|
400 | 1.69 | 1.69 | 1.65 | 0 | 0 | 0 |
06/12/2011 |
1.69
|
13,200 | 1.69 | 1.75 | 1.62 | 0 | 0 | 0 |
05/12/2011 |
1.69
|
15,600 | 1.58 | 1.69 | 1.65 | 0 | 0 | 0 |
02/12/2011 |
1.58
|
29,500 | 1.55 | 1.62 | 1.55 | 0 | 0 | 0 |
01/12/2011 |
1.55
|
1,500 | 1.52 | 1.62 | 1.55 | 0 | 0 | 0 |
30/11/2011 |
1.52
|
14,500 | 1.55 | 1.55 | 1.45 | 0 | 0 | 0 |
29/11/2011 |
1.55
|
14,400 | 1.58 | 1.58 | 1.55 | 0 | 0 | 0 |
28/11/2011 |
1.58
|
14,000 | 1.58 | 1.65 | 1.58 | 0 | 0 | 0 |
25/11/2011 |
1.58
|
6,800 | 1.65 | 1.65 | 1.55 | 0 | 0 | 0 |