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) |
-0.80 | -2.19% | 689,700 | -6,100 | -0.2 |
35.10
37.40
35.75
|
2 tháng
(2024-07-22) |
-3.70 | -9.38% | 1,443,400 | -28,900 | -1.1 |
35.10
39.80
35.75
|
3 tháng
(2024-06-21) |
-1.85 | -4.92% | 3,159,600 | 12,200 | 0.7 |
34.90
41.30
35.75
|
6 tháng
(2024-03-25) |
2.88 | 8.75% | 4,591,700 | -1,813 | -0.1 |
31.22
41.30
35.75
|
12 tháng
(2023-09-25) |
13.23 | 58.72% | 6,987,000 | -861,243 | -48.2 |
21.56
41.30
35.75
|
24 tháng
(2022-09-30) |
16.69 | 87.60% | 10,016,700 | -1,338,119 | -67.6 |
16.96
41.30
35.75
|
36 tháng
(2021-10-05) |
12.71 | 55.14% | 12,623,700 | -1,872,578 | -95.4 |
16.96
41.30
35.75
|
60 tháng
(2019-10-16) |
21.30 | 147.36% | 49,514,190 | -3,349,373 | -158.0 |
14.35
41.30
35.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2012 |
2.01
|
1,120 | 2.05 | 2.05 | 2.01 | 0 | 20 | -0.0 |
13/04/2012 |
2.05
|
1,010 | 2.06 | 2.06 | 2.05 | 0 | 0 | 0 |
12/04/2012 |
2.06
|
3,810 | 2.03 | 2.06 | 1.98 | 0 | 0 | 0 |
11/04/2012 |
2.03
|
3,460 | 2.00 | 2.03 | 1.92 | 0 | 0 | 0 |
10/04/2012 |
2.00
|
4,210 | 1.97 | 2.00 | 1.97 | 0 | 0 | 0 |
09/04/2012 |
1.97
|
5,410 | 1.92 | 1.97 | 1.92 | 0 | 0 | 0 |
06/04/2012 |
1.92
|
17,740 | 1.98 | 1.98 | 1.92 | 3,000 | 0 | 0.1 |
05/04/2012 |
1.98
|
1,620 | 1.95 | 2.01 | 1.98 | 0 | 0 | 0 |
04/04/2012 |
1.95
|
4,320 | 1.98 | 2.04 | 1.94 | 0 | 0 | 0 |
03/04/2012 |
1.98
|
39,370 | 2.07 | 2.07 | 1.97 | 0 | 0 | 0 |
30/03/2012 |
2.07
|
2,840 | 2.09 | 2.10 | 2.07 | 0 | 210 | -0.0 |
29/03/2012 |
2.09
|
3,500 | 2.04 | 2.09 | 2.01 | 0 | 1,380 | -0.0 |
28/03/2012 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 |
27/03/2012 |
2.04
|
3,950 | 2.07 | 2.07 | 2.01 | 0 | 0 | 0 |
26/03/2012 |
2.07
|
11,910 | 2.02 | 2.07 | 2.02 | 0 | 2,200 | -0.1 |
23/03/2012 |
2.02
|
2,670 | 2.01 | 2.02 | 2.01 | 0 | 0 | 0 |
22/03/2012 |
2.01
|
11,060 | 2.01 | 2.02 | 2.01 | 100 | 0 | 0.0 |
21/03/2012 |
2.01
|
2,520 | 2.01 | 2.01 | 1.95 | 0 | 300 | -0.0 |
20/03/2012 |
2.01
|
13,010 | 2.01 | 2.01 | 1.96 | 0 | 0 | 0 |
19/03/2012 |
2.01
|
1,050 | 2.00 | 2.01 | 1.98 | 1,000 | 0 | 0.0 |
16/03/2012 |
2.00
|
6,390 | 2.00 | 2.01 | 2.00 | 0 | 0 | 0 |
15/03/2012 |
2.00
|
1,060 | 2.01 | 2.01 | 1.94 | 0 | 0 | 0 |
14/03/2012 |
2.01
|
1,120 | 1.99 | 2.01 | 2.00 | 0 | 0 | 0 |
13/03/2012 |
1.99
|
500 | 2.01 | 2.01 | 1.99 | 0 | 0 | 0 |
12/03/2012 |
2.01
|
530 | 2.02 | 2.02 | 1.99 | 0 | 10 | -0.0 |
09/03/2012 |
2.02
|
500 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
08/03/2012 |
2.02
|
1,070 | 2.07 | 2.07 | 2.02 | 0 | 1,070 | -0.0 |
07/03/2012 |
2.07
|
3,110 | 2.08 | 2.08 | 2.07 | 0 | 10 | -0.0 |
06/03/2012 |
2.08
|
3,770 | 2.10 | 2.20 | 2.08 | 200 | 2,240 | -0.1 |
05/03/2012 |
2.10
|
17,540 | 2.07 | 2.10 | 2.08 | 0 | 8,100 | -0.3 |
02/03/2012 |
2.07
|
1,060 | 2.04 | 2.07 | 2.04 | 0 | 0 | 0 |
01/03/2012 |
2.04
|
450 | 2.07 | 2.07 | 2.04 | 0 | 0 | 0 |
29/02/2012 |
2.07
|
330 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
28/02/2012 |
2.07
|
1,060 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
27/02/2012 |
2.07
|
10 | 2.04 | 2.07 | 2.07 | 0 | 0 | 0 |
24/02/2012 |
2.04
|
3,910 | 2.07 | 2.07 | 2.01 | 10 | 3,600 | -0.1 |
23/02/2012 |
2.07
|
1,500 | 2.01 | 2.07 | 2.07 | 0 | 1,500 | -0.1 |
22/02/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 |
21/02/2012 |
2.01
|
5,000 | 2.07 | 2.07 | 2.01 | 1,800 | 0 | 0.1 |
20/02/2012 |
2.07
|
1,530 | 2.10 | 2.10 | 2.07 | 0 | 1,480 | -0.1 |
17/02/2012 |
2.10
|
70 | 2.07 | 2.13 | 2.04 | 0 | 0 | 0 |
16/02/2012 |
2.07
|
1,160 | 2.10 | 2.10 | 2.07 | 0 | 0 | 0 |
15/02/2012 |
2.10
|
500 | 2.13 | 2.13 | 2.10 | 0 | 500 | -0.0 |
14/02/2012 |
2.13
|
6,230 | 2.10 | 2.13 | 2.09 | 0 | 6,030 | -0.2 |
13/02/2012 |
2.10
|
1,740 | 2.10 | 2.10 | 2.07 | 100 | 0 | 0.0 |
10/02/2012 |
2.10
|
2,700 | 2.13 | 2.13 | 2.07 | 0 | 0 | 0 |
09/02/2012 |
2.13
|
50 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 |
08/02/2012 |
2.13
|
1,000 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 |
07/02/2012 |
2.13
|
10 | 2.04 | 2.13 | 2.13 | 0 | 10 | -0.0 |
06/02/2012 |
2.04
|
6,720 | 2.13 | 2.13 | 2.04 | 5,900 | 0 | 0.2 |
03/02/2012 |
2.13
|
5,100 | 2.17 | 2.17 | 2.13 | 0 | 0 | 0 |
02/02/2012 |
2.17
|
220 | 2.14 | 2.17 | 2.07 | 0 | 0 | 0 |
01/02/2012 |
2.14
|
1,010 | 2.04 | 2.14 | 2.04 | 0 | 0 | 0 |
31/01/2012 |
2.04
|
680 | 1.97 | 2.04 | 1.95 | 0 | 0 | 0 |
30/01/2012 |
1.97
|
10 | 1.88 | 1.97 | 1.97 | 0 | 0 | 0 |
20/01/2012 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 |
19/01/2012 |
1.88
|
890 | 1.83 | 1.90 | 1.88 | 0 | 0 | 0 |
18/01/2012 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
17/01/2012 |
1.83
|
100 | 1.83 | 1.90 | 1.83 | 90 | 0 | 0.0 |
16/01/2012 |
1.83
|
200 | 1.82 | 1.83 | 1.83 | 0 | 0 | 0 |
13/01/2012 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
12/01/2012 |
1.82
|
1,000 | 1.82 | 1.82 | 1.82 | 990 | 0 | 0.0 |
11/01/2012 |
1.82
|
110 | 1.74 | 1.82 | 1.78 | 10 | 0 | 0.0 |
10/01/2012 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 |
09/01/2012 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 |
06/01/2012 |
1.74
|
600 | 1.77 | 1.77 | 1.74 | 600 | 0 | 0.0 |
05/01/2012 |
1.77
|
1,500 | 1.80 | 1.80 | 1.77 | 990 | 0 | 0.0 |
04/01/2012 |
1.80
|
10 | 1.77 | 1.80 | 1.80 | 0 | 0 | 0 |
03/01/2012 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
30/12/2011 |
1.77
|
560 | 1.77 | 1.78 | 1.77 | 540 | 0 | 0.0 |
29/12/2011 |
1.77
|
1,060 | 1.77 | 1.80 | 1.77 | 0 | 0 | 0 |
28/12/2011 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
27/12/2011 |
1.77
|
20 | 1.74 | 1.77 | 1.67 | 10 | 0 | 0.0 |
26/12/2011 |
1.74
|
2,280 | 1.80 | 1.80 | 1.74 | 1,000 | 0 | 0.0 |
23/12/2011 |
1.80
|
450 | 1.77 | 1.80 | 1.80 | 0 | 0 | 0 |
22/12/2011 |
1.77
|
3,420 | 1.77 | 1.77 | 1.71 | 420 | 0 | 0.0 |
21/12/2011 |
1.77
|
16,000 | 1.76 | 1.77 | 1.76 | 16,000 | 0 | 0.5 |
20/12/2011 |
1.76
|
1,450 | 1.77 | 1.77 | 1.74 | 0 | 0 | 0 |
19/12/2011 |
1.77
|
2,420 | 1.71 | 1.77 | 1.77 | 2,300 | 0 | 0.1 |
16/12/2011 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 |
15/12/2011 |
1.71
|
1,200 | 1.73 | 1.73 | 1.71 | 1,000 | 0 | 0.0 |
14/12/2011 |
1.73
|
3,790 | 1.77 | 1.77 | 1.73 | 1,000 | 0 | 0.0 |
13/12/2011 |
1.77
|
510 | 1.80 | 1.80 | 1.74 | 410 | 0 | 0.0 |
12/12/2011 |
1.80
|
310 | 1.74 | 1.80 | 1.74 | 310 | 0 | 0.0 |
09/12/2011 |
1.74
|
400 | 1.77 | 1.77 | 1.74 | 0 | 0 | 0 |
08/12/2011 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
07/12/2011 |
1.77
|
2,510 | 1.77 | 1.77 | 1.69 | 10 | 0 | 0.0 |
06/12/2011 |
1.77
|
10 | 1.80 | 1.80 | 1.77 | 0 | 0 | 0 |
05/12/2011 |
1.80
|
15,010 | 1.74 | 1.80 | 1.67 | 13,000 | 15,000 | -0.1 |
02/12/2011 |
1.74
|
3,000 | 1.74 | 1.82 | 1.67 | 10 | 2,550 | -0.1 |
01/12/2011 |
1.74
|
9,940 | 1.73 | 1.74 | 1.67 | 210 | 9,930 | -0.3 |
30/11/2011 |
1.73
|
2,000 | 1.71 | 1.74 | 1.73 | 0 | 0 | 0 |
29/11/2011 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 |
28/11/2011 |
1.71
|
3,500 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 |
25/11/2011 |
1.71
|
760 | 1.72 | 1.72 | 1.71 | 0 | 0 | 0 |
24/11/2011 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
23/11/2011 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
22/11/2011 |
1.72
|
50 | 1.71 | 1.72 | 1.72 | 0 | 0 | 0 |
21/11/2011 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 |
18/11/2011 |
1.71
|
12,000 | 1.74 | 1.74 | 1.71 | 7,000 | 5,200 | 0.1 |