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) |
0.08 | 3.03% | 222,700 | 1,000 | 0.0 |
2.47
2.72
2.72
|
2 tháng
(2024-07-22) |
0.01 | 0.37% | 347,600 | 600 | 0.0 |
2.47
2.75
2.72
|
3 tháng
(2024-06-21) |
-0.18 | -6.21% | 454,900 | 3,500 | 0.0 |
2.47
2.90
2.72
|
6 tháng
(2024-03-25) |
-0.18 | -6.21% | 2,160,000 | 8,300 | 0.0 |
2.47
3.26
2.72
|
12 tháng
(2023-09-25) |
-0.68 | -20% | 3,335,800 | 11,300 | 0.0 |
2.47
3.56
2.72
|
24 tháng
(2022-09-30) |
-1.09 | -28.61% | 8,302,100 | 63,600 | 0.6 |
2.40
4.30
2.72
|
36 tháng
(2021-10-05) |
-5.50 | -66.91% | 25,701,400 | 52,700 | 0.6 |
2.40
9.30
2.72
|
60 tháng
(2019-10-16) |
-0.16 | -5.69% | 31,503,040 | 67,680 | 0.7 |
2.40
9.30
2.72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2012 |
3.65
|
24,680 | 3.50 | 3.65 | 3.34 | 0 | 0 | 0 |
17/04/2012 |
3.50
|
8,010 | 3.58 | 3.58 | 3.42 | 0 | 0 | 0 |
16/04/2012 |
3.58
|
13,320 | 3.58 | 3.58 | 3.42 | 0 | 0 | 0 |
13/04/2012 |
3.58
|
4,920 | 3.42 | 3.58 | 3.50 | 0 | 0 | 0 |
12/04/2012 |
3.42
|
21,890 | 3.27 | 3.42 | 3.34 | 0 | 0 | 0 |
11/04/2012 |
3.27
|
8,400 | 3.11 | 3.27 | 3.11 | 0 | 0 | 0 |
10/04/2012 |
3.11
|
5,230 | 3.27 | 3.27 | 3.11 | 0 | 0 | 0 |
09/04/2012 |
3.27
|
300 | 3.27 | 3.27 | 3.19 | 0 | 0 | 0 |
06/04/2012 |
3.27
|
70 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
05/04/2012 |
3.27
|
3,360 | 3.11 | 3.27 | 3.03 | 0 | 0 | 0 |
04/04/2012 |
3.11
|
5,150 | 3.27 | 3.27 | 3.11 | 0 | 0 | 0 |
03/04/2012 |
3.27
|
10 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
30/03/2012 |
3.27
|
2,610 | 3.34 | 3.34 | 3.27 | 0 | 0 | 0 |
29/03/2012 |
3.34
|
19,050 | 3.34 | 3.42 | 3.27 | 0 | 0 | 0 |
28/03/2012 |
3.34
|
9,730 | 3.27 | 3.42 | 3.27 | 0 | 0 | 0 |
27/03/2012 |
3.27
|
35,530 | 3.11 | 3.27 | 3.27 | 0 | 0 | 0 |
26/03/2012 |
3.11
|
21,750 | 3.03 | 3.11 | 3.11 | 0 | 0 | 0 |
23/03/2012 |
3.03
|
12,160 | 2.95 | 3.03 | 2.95 | 0 | 0 | 0 |
22/03/2012 |
2.95
|
4,750 | 3.11 | 3.11 | 2.95 | 0 | 0 | 0 |
21/03/2012 |
3.11
|
9,700 | 3.03 | 3.11 | 2.95 | 0 | 4,870 | -0.0 |
20/03/2012 |
3.03
|
10,320 | 3.03 | 3.03 | 2.95 | 0 | 210 | -0.0 |
19/03/2012 |
3.03
|
3,160 | 2.95 | 3.03 | 2.95 | 0 | 0 | 0 |
16/03/2012 |
2.95
|
35,740 | 3.03 | 3.03 | 2.95 | 0 | 22,670 | -0.1 |
15/03/2012 |
3.03
|
31,390 | 2.95 | 3.03 | 2.88 | 0 | 0 | 0 |
14/03/2012 |
2.95
|
11,670 | 3.03 | 3.03 | 2.95 | 0 | 0 | 0 |
13/03/2012 |
3.03
|
18,630 | 3.19 | 3.19 | 3.03 | 0 | 0 | 0 |
12/03/2012 |
3.19
|
7,200 | 3.34 | 3.34 | 3.19 | 0 | 0 | 0 |
09/03/2012 |
3.34
|
45,930 | 3.27 | 3.42 | 3.11 | 20,000 | 0 | 0.1 |
08/03/2012 |
3.27
|
25,030 | 3.11 | 3.27 | 3.27 | 0 | 0 | 0 |
07/03/2012 |
3.11
|
35,810 | 3.03 | 3.11 | 3.11 | 7,750 | 0 | 0.0 |
06/03/2012 |
3.03
|
27,310 | 2.95 | 3.03 | 2.95 | 0 | 0 | 0 |
05/03/2012 |
2.95
|
11,520 | 2.88 | 2.95 | 2.88 | 0 | 0 | 0 |
02/03/2012 |
2.88
|
8,620 | 2.80 | 2.88 | 2.72 | 0 | 0 | 0 |
01/03/2012 |
2.80
|
2,120 | 2.72 | 2.80 | 2.64 | 0 | 0 | 0 |
29/02/2012 |
2.72
|
1,110 | 2.64 | 2.72 | 2.57 | 0 | 0 | 0 |
28/02/2012 |
2.64
|
25,830 | 2.72 | 2.80 | 2.64 | 0 | 0 | 0 |
27/02/2012 |
2.72
|
16,140 | 2.64 | 2.72 | 2.72 | 0 | 0 | 0 |
24/02/2012 |
2.64
|
31,910 | 2.57 | 2.64 | 2.57 | 0 | 0 | 0 |
23/02/2012 |
2.57
|
15,130 | 2.49 | 2.57 | 2.41 | 0 | 0 | 0 |
22/02/2012 |
2.49
|
8,130 | 2.57 | 2.57 | 2.49 | 0 | 0 | 0 |
21/02/2012 |
2.57
|
11,540 | 2.57 | 2.57 | 2.49 | 0 | 0 | 0 |
20/02/2012 |
2.57
|
15,160 | 2.49 | 2.57 | 2.49 | 0 | 0 | 0 |
17/02/2012 |
2.49
|
1,100 | 2.41 | 2.49 | 2.49 | 0 | 0 | 0 |
16/02/2012 |
2.41
|
420 | 2.49 | 2.49 | 2.41 | 0 | 0 | 0 |
15/02/2012 |
2.49
|
600 | 2.57 | 2.57 | 2.49 | 0 | 0 | 0 |
14/02/2012 |
2.57
|
10 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
13/02/2012 |
2.57
|
200 | 2.64 | 2.64 | 2.57 | 0 | 0 | 0 |
10/02/2012 |
2.64
|
50 | 2.64 | 2.64 | 2.57 | 0 | 0 | 0 |
09/02/2012 |
2.64
|
20 | 2.57 | 2.64 | 2.64 | 0 | 0 | 0 |
08/02/2012 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
07/02/2012 |
2.57
|
600 | 2.49 | 2.57 | 2.49 | 0 | 0 | 0 |
06/02/2012 |
2.49
|
530 | 2.41 | 2.49 | 2.49 | 0 | 0 | 0 |
03/02/2012 |
2.41
|
27,720 | 2.41 | 2.49 | 2.41 | 0 | 0 | 0 |
02/02/2012 |
2.41
|
16,100 | 2.33 | 2.41 | 2.41 | 0 | 0 | 0 |
01/02/2012 |
2.33
|
25,450 | 2.41 | 2.41 | 2.33 | 0 | 0 | 0 |
31/01/2012 |
2.41
|
21,290 | 2.33 | 2.41 | 2.33 | 0 | 0 | 0 |
30/01/2012 |
2.33
|
2,500 | 2.33 | 2.41 | 2.33 | 0 | 0 | 0 |
20/01/2012 |
2.33
|
3,510 | 2.33 | 2.33 | 2.26 | 0 | 0 | 0 |
19/01/2012 |
2.33
|
1,960 | 2.26 | 2.33 | 2.18 | 0 | 0 | 0 |
18/01/2012 |
2.26
|
550 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 |
17/01/2012 |
2.26
|
2,350 | 2.26 | 2.26 | 2.18 | 0 | 0 | 0 |
16/01/2012 |
2.26
|
5,610 | 2.18 | 2.26 | 2.10 | 0 | 0 | 0 |
13/01/2012 |
2.18
|
1,210 | 2.18 | 2.18 | 2.10 | 0 | 0 | 0 |
12/01/2012 |
2.18
|
390 | 2.10 | 2.18 | 2.18 | 0 | 0 | 0 |
11/01/2012 |
2.10
|
970 | 2.02 | 2.10 | 2.02 | 0 | 0 | 0 |
10/01/2012 |
2.02
|
18,990 | 1.94 | 2.02 | 1.94 | 0 | 0 | 0 |
09/01/2012 |
1.94
|
200 | 2.02 | 2.10 | 1.94 | 0 | 0 | 0 |
06/01/2012 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
05/01/2012 |
2.02
|
450 | 2.10 | 2.10 | 2.02 | 0 | 0 | 0 |
04/01/2012 |
2.10
|
3,010 | 2.02 | 2.10 | 1.94 | 0 | 0 | 0 |
03/01/2012 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
30/12/2011 |
2.02
|
1,350 | 1.94 | 2.02 | 2.02 | 0 | 0 | 0 |
29/12/2011 |
1.94
|
3,560 | 1.87 | 1.94 | 1.94 | 0 | 0 | 0 |
28/12/2011 |
1.87
|
5,020 | 1.94 | 2.02 | 1.87 | 0 | 0 | 0 |
27/12/2011 |
1.94
|
5,010 | 1.94 | 1.94 | 1.87 | 0 | 0 | 0 |
26/12/2011 |
1.94
|
5,230 | 2.02 | 2.02 | 1.94 | 0 | 0 | 0 |
23/12/2011 |
2.02
|
540 | 1.94 | 2.02 | 1.94 | 0 | 0 | 0 |
22/12/2011 |
1.94
|
5,030 | 2.02 | 2.02 | 1.94 | 0 | 0 | 0 |
21/12/2011 |
2.02
|
11,000 | 2.10 | 2.10 | 2.02 | 0 | 0 | 0 |
20/12/2011 |
2.10
|
2,210 | 2.18 | 2.18 | 2.10 | 0 | 0 | 0 |
19/12/2011 |
2.18
|
3,000 | 2.26 | 2.26 | 2.18 | 0 | 0 | 0 |
16/12/2011 |
2.26
|
1,000 | 2.33 | 2.41 | 2.26 | 0 | 0 | 0 |
15/12/2011 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
14/12/2011 |
2.33
|
110 | 2.41 | 2.41 | 2.33 | 0 | 0 | 0 |
13/12/2011 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
12/12/2011 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
09/12/2011 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
08/12/2011 |
2.41
|
650 | 2.41 | 2.41 | 2.33 | 0 | 0 | 0 |
07/12/2011 |
2.41
|
2,740 | 2.33 | 2.41 | 2.26 | 0 | 0 | 0 |
06/12/2011 |
2.33
|
10 | 2.26 | 2.33 | 2.33 | 0 | 0 | 0 |
05/12/2011 |
2.26
|
21,810 | 2.33 | 2.41 | 2.26 | 0 | 18,300 | -0.1 |
02/12/2011 |
2.33
|
1,030 | 2.33 | 2.33 | 2.26 | 0 | 1,030 | -0.0 |
01/12/2011 |
2.33
|
1,610 | 2.41 | 2.41 | 2.33 | 0 | 1,610 | -0.0 |
30/11/2011 |
2.41
|
230 | 2.49 | 2.49 | 2.41 | 0 | 230 | -0.0 |
29/11/2011 |
2.49
|
20 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
28/11/2011 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
25/11/2011 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
24/11/2011 |
2.49
|
1,600 | 2.57 | 2.57 | 2.49 | 0 | 200 | -0.0 |
23/11/2011 |
2.57
|
10 | 2.64 | 2.64 | 2.57 | 0 | 0 | 0 |
22/11/2011 |
2.64
|
3,000 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |