Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.06 | 0.65% | 28,245,900 | -25,900 | -0.3 |
9.15
10.05
9.33
|
2 tháng
(2024-07-22) |
-0.15 | -1.58% | 42,221,100 | 133,700 | 1.2 |
8.84
10.05
9.33
|
3 tháng
(2024-06-20) |
-0.71 | -7.09% | 78,979,800 | -144,600 | 0.6 |
8.84
10.25
9.33
|
6 tháng
(2024-03-22) |
-1.17 | -11.14% | 227,075,300 | 214,099 | 5.3 |
8.84
10.83
9.33
|
12 tháng
(2023-09-25) |
-2.63 | -21.98% | 609,509,400 | 195,399 | 2.6 |
7.87
12
9.33
|
24 tháng
(2022-09-29) |
-2.71 | -22.52% | 1,648,433,400 | 854,212 | 11.2 |
6.33
12.83
9.33
|
36 tháng
(2021-10-04) |
3.82 | 69.19% | 2,678,350,900 | 521,739 | 4.4 |
5.47
24.05
9.33
|
60 tháng
(2019-10-15) |
4.68 | 100.74% | 3,567,899,770 | -1,032,501 | -0.9 |
2.21
24.05
9.33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2012 |
2.65
|
1,217,040 | 2.79 | 2.79 | 2.65 | 0 | 0 | 0 |
17/04/2012 |
2.79
|
849,430 | 2.68 | 2.79 | 2.68 | 0 | 0 | 0 |
16/04/2012 |
2.68
|
829,150 | 2.57 | 2.68 | 2.54 | 0 | 0 | 0 |
13/04/2012 |
2.57
|
1,384,690 | 2.46 | 2.57 | 2.49 | 0 | 1,000 | -0.0 |
12/04/2012 |
2.46
|
831,400 | 2.35 | 2.46 | 2.33 | 0 | 0 | 0 |
11/04/2012 |
2.35
|
645,640 | 2.30 | 2.41 | 2.27 | 0 | 0 | 0 |
10/04/2012 |
2.30
|
468,560 | 2.38 | 2.41 | 2.30 | 0 | 0 | 0 |
09/04/2012 |
2.38
|
358,700 | 2.35 | 2.41 | 2.33 | 0 | 0 | 0 |
06/04/2012 |
2.35
|
479,920 | 2.41 | 2.49 | 2.35 | 0 | 1,000 | -0.0 |
05/04/2012 |
2.41
|
574,100 | 2.30 | 2.41 | 2.27 | 0 | 0 | 0 |
04/04/2012 |
2.30
|
514,120 | 2.24 | 2.33 | 2.22 | 1,000 | 0 | 0.0 |
03/04/2012 |
2.24
|
400,660 | 2.22 | 2.27 | 2.16 | 0 | 0 | 0 |
30/03/2012 |
2.22
|
452,800 | 2.33 | 2.33 | 2.22 | 0 | 0 | 0 |
29/03/2012 |
2.33
|
596,430 | 2.43 | 2.43 | 2.33 | 0 | 0 | 0 |
28/03/2012 |
2.43
|
882,910 | 2.46 | 2.46 | 2.35 | 0 | 0 | 0 |
27/03/2012 |
2.46
|
704,580 | 2.57 | 2.57 | 2.46 | 0 | 0 | 0 |
26/03/2012 |
2.57
|
925,380 | 2.62 | 2.70 | 2.51 | 0 | 0 | 0 |
23/03/2012 |
2.62
|
995,790 | 2.51 | 2.62 | 2.57 | 0 | 1,000 | -0.0 |
22/03/2012 |
2.51
|
1,069,110 | 2.41 | 2.51 | 2.35 | 0 | 0 | 0 |
21/03/2012 |
2.41
|
576,170 | 2.41 | 2.49 | 2.35 | 0 | 0 | 0 |
20/03/2012 |
2.41
|
626,280 | 2.30 | 2.41 | 2.33 | 0 | 0 | 0 |
19/03/2012 |
2.30
|
147,780 | 2.19 | 2.30 | 2.30 | 0 | 0 | 0 |
16/03/2012 |
2.19
|
274,860 | 2.11 | 2.19 | 2.19 | 0 | 0 | 0 |
15/03/2012 |
2.11
|
83,220 | 2.03 | 2.11 | 1.95 | 0 | 0 | 0 |
14/03/2012 |
2.03
|
62,520 | 2.03 | 2.03 | 1.97 | 2,000 | 0 | 0.0 |
13/03/2012 |
2.03
|
88,130 | 2.06 | 2.08 | 1.97 | 0 | 0 | 0 |
12/03/2012 |
2.06
|
143,380 | 2.16 | 2.16 | 2.06 | 0 | 0 | 0 |
09/03/2012 |
2.16
|
216,570 | 2.22 | 2.22 | 2.11 | 0 | 0 | 0 |
08/03/2012 |
2.22
|
93,130 | 2.33 | 2.35 | 2.22 | 0 | 0 | 0 |
07/03/2012 |
2.33
|
151,560 | 2.33 | 2.33 | 2.22 | 0 | 0 | 0 |
06/03/2012 |
2.33
|
255,350 | 2.43 | 2.49 | 2.33 | 0 | 0 | 0 |
05/03/2012 |
2.43
|
320,130 | 2.33 | 2.43 | 2.33 | 0 | 0 | 0 |
02/03/2012 |
2.33
|
136,740 | 2.41 | 2.41 | 2.30 | 0 | 0 | 0 |
01/03/2012 |
2.41
|
185,730 | 2.51 | 2.51 | 2.41 | 0 | 0 | 0 |
29/02/2012 |
2.51
|
345,230 | 2.49 | 2.60 | 2.43 | 0 | 0 | 0 |
28/02/2012 |
2.49
|
822,550 | 2.38 | 2.49 | 2.38 | 0 | 0 | 0 |
27/02/2012 |
2.38
|
270,820 | 2.38 | 2.38 | 2.27 | 0 | 0 | 0 |
24/02/2012 |
2.38
|
213,760 | 2.41 | 2.43 | 2.38 | 0 | 0 | 0 |
23/02/2012 |
2.41
|
316,200 | 2.41 | 2.43 | 2.30 | 0 | 0 | 0 |
22/02/2012 |
2.41
|
162,110 | 2.41 | 2.41 | 2.30 | 0 | 0 | 0 |
21/02/2012 |
2.41
|
135,910 | 2.51 | 2.51 | 2.41 | 0 | 0 | 0 |
20/02/2012 |
2.51
|
183,590 | 2.43 | 2.54 | 2.49 | 0 | 0 | 0 |
17/02/2012 |
2.43
|
353,120 | 2.33 | 2.43 | 2.24 | 0 | 0 | 0 |
16/02/2012 |
2.33
|
91,110 | 2.33 | 2.35 | 2.27 | 0 | 0 | 0 |
15/02/2012 |
2.33
|
466,180 | 2.22 | 2.33 | 2.27 | 0 | 0 | 0 |
14/02/2012 |
2.22
|
66,880 | 2.14 | 2.22 | 2.11 | 0 | 0 | 0 |
13/02/2012 |
2.14
|
130,930 | 2.24 | 2.24 | 2.14 | 0 | 0 | 0 |
10/02/2012 |
2.24
|
602,160 | 2.16 | 2.27 | 2.16 | 0 | 0 | 0 |
09/02/2012 |
2.16
|
11,580 | 2.08 | 2.16 | 2.16 | 0 | 0 | 0 |
08/02/2012 |
2.08
|
16,850 | 2.00 | 2.08 | 2.08 | 0 | 0 | 0 |
07/02/2012 |
2.00
|
38,000 | 1.92 | 2.00 | 2.00 | 0 | 0 | 0 |
06/02/2012 |
1.92
|
109,650 | 1.84 | 1.92 | 1.84 | 0 | 0 | 0 |
03/02/2012 |
1.84
|
94,750 | 1.78 | 1.87 | 1.78 | 0 | 0 | 0 |
02/02/2012 |
1.78
|
83,650 | 1.70 | 1.78 | 1.70 | 0 | 0 | 0 |
01/02/2012 |
1.70
|
7,980 | 1.68 | 1.73 | 1.65 | 0 | 0 | 0 |
31/01/2012 |
1.68
|
83,210 | 1.73 | 1.73 | 1.65 | 0 | 0 | 0 |
30/01/2012 |
1.73
|
37,130 | 1.81 | 1.81 | 1.73 | 0 | 0 | 0 |
20/01/2012 |
1.81
|
500 | 1.84 | 1.87 | 1.81 | 0 | 0 | 0 |
19/01/2012 |
1.84
|
2,010 | 1.84 | 1.84 | 1.81 | 0 | 0 | 0 |
18/01/2012 |
1.84
|
10,020 | 1.81 | 1.84 | 1.76 | 0 | 0 | 0 |
17/01/2012 |
1.81
|
8,350 | 1.89 | 1.89 | 1.81 | 0 | 0 | 0 |
16/01/2012 |
1.89
|
15,580 | 1.84 | 1.89 | 1.76 | 0 | 0 | 0 |
13/01/2012 |
1.84
|
7,140 | 1.84 | 1.84 | 1.76 | 0 | 0 | 0 |
12/01/2012 |
1.84
|
16,740 | 1.84 | 1.87 | 1.81 | 0 | 0 | 0 |
11/01/2012 |
1.84
|
28,220 | 1.81 | 1.84 | 1.73 | 0 | 0 | 0 |
10/01/2012 |
1.81
|
8,030 | 1.73 | 1.81 | 1.73 | 0 | 0 | 0 |
09/01/2012 |
1.73
|
22,710 | 1.68 | 1.73 | 1.60 | 0 | 0 | 0 |
06/01/2012 |
1.68
|
17,170 | 1.70 | 1.73 | 1.65 | 0 | 0 | 0 |
05/01/2012 |
1.70
|
4,850 | 1.73 | 1.73 | 1.70 | 0 | 0 | 0 |
04/01/2012 |
1.73
|
20,240 | 1.68 | 1.76 | 1.70 | 0 | 0 | 0 |
03/01/2012 |
1.68
|
35,710 | 1.65 | 1.73 | 1.68 | 0 | 0 | 0 |
30/12/2011 |
1.65
|
6,580 | 1.62 | 1.70 | 1.62 | 0 | 0 | 0 |
29/12/2011 |
1.62
|
9,660 | 1.70 | 1.73 | 1.62 | 0 | 0 | 0 |
28/12/2011 |
1.70
|
1,910 | 1.65 | 1.73 | 1.65 | 0 | 0 | 0 |
27/12/2011 |
1.65
|
36,150 | 1.73 | 1.73 | 1.65 | 0 | 0 | 0 |
26/12/2011 |
1.73
|
23,590 | 1.81 | 1.81 | 1.73 | 0 | 0 | 0 |
23/12/2011 |
1.81
|
550 | 1.76 | 1.81 | 1.81 | 0 | 0 | 0 |
22/12/2011 |
1.76
|
16,570 | 1.84 | 1.84 | 1.76 | 0 | 0 | 0 |
21/12/2011 |
1.84
|
10,420 | 1.84 | 1.87 | 1.78 | 0 | 0 | 0 |
20/12/2011 |
1.84
|
21,860 | 1.89 | 1.89 | 1.81 | 0 | 0 | 0 |
19/12/2011 |
1.89
|
3,260 | 1.87 | 1.89 | 1.87 | 0 | 0 | 0 |
16/12/2011 |
1.87
|
25,220 | 1.81 | 1.89 | 1.81 | 0 | 0 | 0 |
15/12/2011 |
1.81
|
41,280 | 1.87 | 1.87 | 1.78 | 0 | 0 | 0 |
14/12/2011 |
1.87
|
22,500 | 1.95 | 1.95 | 1.87 | 0 | 0 | 0 |
13/12/2011 |
1.95
|
30,670 | 1.92 | 1.95 | 1.89 | 0 | 0 | 0 |
12/12/2011 |
1.92
|
10,570 | 2.00 | 2.00 | 1.92 | 0 | 0 | 0 |
09/12/2011 |
2.00
|
26,740 | 2.06 | 2.06 | 1.97 | 0 | 0 | 0 |
08/12/2011 |
2.06
|
21,100 | 2.08 | 2.08 | 2.06 | 0 | 0 | 0 |
07/12/2011 |
2.08
|
11,610 | 2.08 | 2.08 | 2.00 | 0 | 0 | 0 |
06/12/2011 |
2.08
|
24,520 | 2.11 | 2.16 | 2.08 | 0 | 0 | 0 |
05/12/2011 |
2.11
|
43,100 | 2.03 | 2.11 | 2.03 | 0 | 0 | 0 |
02/12/2011 |
2.03
|
5,630 | 2.00 | 2.06 | 2.03 | 0 | 0 | 0 |
01/12/2011 |
2.00
|
36,060 | 2.00 | 2.06 | 1.97 | 0 | 0 | 0 |
30/11/2011 |
2.00
|
39,150 | 2.00 | 2.06 | 2.00 | 0 | 0 | 0 |
29/11/2011 |
2.00
|
78,330 | 1.92 | 2.00 | 1.97 | 0 | 0 | 0 |
28/11/2011 |
1.92
|
46,680 | 1.87 | 1.92 | 1.84 | 0 | 0 | 0 |
25/11/2011 |
1.87
|
24,160 | 1.95 | 1.95 | 1.87 | 0 | 0 | 0 |
24/11/2011 |
1.95
|
26,160 | 1.92 | 1.95 | 1.84 | 0 | 0 | 0 |
23/11/2011 |
1.92
|
58,470 | 1.84 | 1.92 | 1.84 | 0 | 0 | 0 |
22/11/2011 |
1.84
|
27,400 | 1.84 | 1.87 | 1.78 | 0 | 0 | 0 |