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 | 0% | 238,700 | -2,200 | -0.0 |
4.90
5.20
5.10
|
2 tháng
(2024-07-22) |
-0.90 | -15% | 1,284,400 | 34,500 | 0.2 |
4.90
6
5.10
|
3 tháng
(2024-06-21) |
-3.90 | -43.33% | 4,341,600 | 59,800 | 0.4 |
4.90
9
5.10
|
6 tháng
(2024-03-25) |
-0.60 | -10.53% | 8,409,100 | 66,390 | 0.4 |
4.90
9
5.10
|
12 tháng
(2023-09-25) |
-0.40 | -7.27% | 8,776,200 | 52,890 | 0.3 |
4.90
9
5.10
|
24 tháng
(2022-09-30) |
-1.41 | -21.64% | 11,449,382 | -260,661 | -1.1 |
4.86
9
5.10
|
36 tháng
(2021-10-05) |
-1.50 | -22.73% | 24,262,043 | -163,196 | -1.1 |
4.86
11.92
5.10
|
60 tháng
(2019-10-16) |
2.11 | 70.48% | 36,601,744 | -222,082 | -1.2 |
2.31
11.92
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2012 |
2.95
|
2,500 | 2.84 | 2.95 | 2.91 | 0 | 0 | 0 |
20/04/2012 |
2.84
|
4,800 | 2.76 | 2.84 | 2.72 | 0 | 0 | 0 |
19/04/2012 |
2.76
|
1,600 | 2.84 | 2.84 | 2.72 | 0 | 0 | 0 |
18/04/2012 |
2.84
|
16,700 | 2.76 | 2.84 | 2.76 | 0 | 0 | 0 |
17/04/2012 |
2.76
|
18,200 | 2.65 | 2.80 | 2.69 | 0 | 0 | 0 |
16/04/2012 |
2.65
|
10,200 | 2.61 | 2.69 | 2.65 | 0 | 0 | 0 |
13/04/2012 |
2.61
|
600 | 2.65 | 2.65 | 2.57 | 0 | 0 | 0 |
12/04/2012 |
2.65
|
18,300 | 2.61 | 2.76 | 2.57 | 0 | 0 | 0 |
11/04/2012 |
2.61
|
3,800 | 2.57 | 2.61 | 2.50 | 0 | 0 | 0 |
10/04/2012 |
2.57
|
9,600 | 2.61 | 2.61 | 2.57 | 0 | 0 | 0 |
09/04/2012 |
2.61
|
20,700 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
06/04/2012 |
2.61
|
100 | 2.57 | 2.61 | 2.61 | 0 | 0 | 0 |
05/04/2012 |
2.57
|
3,900 | 2.53 | 2.57 | 2.46 | 0 | 0 | 0 |
04/04/2012 |
2.53
|
4,100 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 |
03/04/2012 |
2.65
|
4,000 | 2.61 | 2.65 | 2.57 | 0 | 0 | 0 |
30/03/2012 |
2.61
|
2,600 | 2.57 | 2.61 | 2.57 | 0 | 0 | 0 |
29/03/2012 |
2.57
|
34,100 | 2.61 | 2.61 | 2.57 | 0 | 0 | 0 |
28/03/2012 |
2.61
|
10,300 | 2.53 | 2.65 | 2.61 | 0 | 0 | 0 |
27/03/2012 |
2.53
|
9,600 | 2.61 | 2.61 | 2.53 | 0 | 0 | 0 |
26/03/2012 |
2.61
|
33,900 | 2.50 | 2.61 | 2.53 | 0 | 200 | -0.0 |
23/03/2012 |
2.50
|
9,200 | 2.53 | 2.57 | 2.50 | 0 | 3,000 | -0.0 |
22/03/2012 |
2.53
|
8,400 | 2.65 | 2.65 | 2.50 | 0 | 0 | 0 |
21/03/2012 |
2.65
|
15,100 | 2.61 | 2.65 | 2.53 | 0 | 0 | 0 |
20/03/2012 |
2.61
|
17,600 | 2.61 | 2.61 | 2.50 | 0 | 0 | 0 |
19/03/2012 |
2.61
|
3,100 | 2.69 | 2.69 | 2.61 | 0 | 0 | 0 |
16/03/2012 |
2.69
|
16,800 | 2.72 | 2.72 | 2.65 | 0 | 0 | 0 |
15/03/2012 |
2.72
|
45,700 | 2.61 | 2.72 | 2.61 | 0 | 0 | 0 |
14/03/2012 |
2.61
|
115,600 | 2.46 | 2.61 | 2.50 | 0 | 0 | 0 |
13/03/2012 |
2.46
|
16,900 | 2.31 | 2.46 | 2.46 | 0 | 0 | 0 |
12/03/2012 |
2.31
|
13,800 | 2.31 | 2.42 | 2.31 | 0 | 0 | 0 |
09/03/2012 |
2.31
|
4,500 | 2.42 | 2.42 | 2.31 | 0 | 0 | 0 |
08/03/2012 |
2.42
|
5,100 | 2.50 | 2.50 | 2.42 | 0 | 0 | 0 |
07/03/2012 |
2.50
|
6,000 | 2.57 | 2.65 | 2.50 | 0 | 0 | 0 |
06/03/2012 |
2.57
|
7,400 | 2.50 | 2.61 | 2.57 | 0 | 0 | 0 |
05/03/2012 |
2.50
|
15,600 | 2.34 | 2.50 | 2.46 | 0 | 0 | 0 |
02/03/2012 |
2.34
|
3,000 | 2.27 | 2.34 | 2.19 | 0 | 0 | 0 |
01/03/2012 |
2.27
|
2,300 | 2.27 | 2.27 | 2.23 | 0 | 0 | 0 |
29/02/2012 |
2.27
|
600 | 2.16 | 2.27 | 2.04 | 0 | 0 | 0 |
28/02/2012 |
2.16
|
2,000 | 2.23 | 2.23 | 2.16 | 0 | 0 | 0 |
27/02/2012 |
2.23
|
1,500 | 2.16 | 2.27 | 2.23 | 0 | 0 | 0 |
24/02/2012 |
2.16
|
7,300 | 2.19 | 2.46 | 2.16 | 0 | 0 | 0 |
23/02/2012 |
2.19
|
5,500 | 2.34 | 2.34 | 2.19 | 0 | 0 | 0 |
22/02/2012 |
2.34
|
11,100 | 2.19 | 2.34 | 2.34 | 0 | 0 | 0 |
21/02/2012 |
2.19
|
10,100 | 2.34 | 2.34 | 2.19 | 0 | 0 | 0 |
20/02/2012 |
2.34
|
500 | 2.19 | 2.34 | 2.34 | 0 | 0 | 0 |
17/02/2012 |
2.19
|
2,300 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
16/02/2012 |
2.19
|
9,800 | 2.16 | 2.19 | 2.16 | 0 | 0 | 0 |
15/02/2012 |
2.16
|
18,900 | 2.19 | 2.19 | 2.16 | 0 | 0 | 0 |
14/02/2012 |
2.19
|
500 | 2.08 | 2.19 | 1.97 | 0 | 0 | 0 |
13/02/2012 |
2.08
|
300 | 2.31 | 2.31 | 2.08 | 0 | 0 | 0 |
10/02/2012 |
2.31
|
200 | 2.27 | 2.31 | 2.12 | 0 | 0 | 0 |
09/02/2012 |
2.27
|
300 | 2.42 | 2.42 | 2.27 | 0 | 0 | 0 |
08/02/2012 |
2.42
|
100 | 2.34 | 2.42 | 2.42 | 0 | 0 | 0 |
07/02/2012 |
2.34
|
200 | 2.27 | 2.34 | 2.27 | 0 | 0 | 0 |
06/02/2012 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
03/02/2012 |
2.27
|
300 | 2.42 | 2.42 | 2.27 | 0 | 0 | 0 |
02/02/2012 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
01/02/2012 |
2.42
|
200 | 2.38 | 2.42 | 2.42 | 0 | 0 | 0 |
31/01/2012 |
2.38
|
400 | 2.23 | 2.38 | 2.38 | 300 | 0 | 0.0 |
30/01/2012 |
2.23
|
2,200 | 2.12 | 2.23 | 2.00 | 0 | 0 | 0 |
20/01/2012 |
2.12
|
100 | 2.27 | 2.27 | 2.12 | 0 | 0 | 0 |
19/01/2012 |
2.27
|
5,000 | 2.19 | 2.27 | 2.27 | 0 | 0 | 0 |
18/01/2012 |
2.19
|
5,100 | 2.08 | 2.19 | 2.19 | 0 | 0 | 0 |
17/01/2012 |
2.08
|
5,100 | 2.04 | 2.08 | 2.08 | 0 | 0 | 0 |
16/01/2012 |
2.04
|
1,000 | 2.00 | 2.04 | 2.04 | 0 | 0 | 0 |
13/01/2012 |
2.00
|
100 | 2.12 | 2.12 | 2.00 | 0 | 0 | 0 |
12/01/2012 |
2.12
|
100 | 2.27 | 2.27 | 2.12 | 0 | 0 | 0 |
11/01/2012 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
10/01/2012 |
2.27
|
100 | 2.19 | 2.27 | 2.27 | 0 | 0 | 0 |
09/01/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
06/01/2012 |
2.19
|
1,000 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
05/01/2012 |
2.19
|
2,000 | 2.04 | 2.19 | 2.19 | 0 | 0 | 0 |
04/01/2012 |
2.04
|
400 | 2.00 | 2.12 | 2.04 | 0 | 0 | 0 |
03/01/2012 |
2.00
|
2,000 | 1.89 | 2.00 | 2.00 | 0 | 0 | 0 |
30/12/2011 |
1.89
|
4,100 | 1.82 | 1.89 | 1.89 | 0 | 0 | 0 |
29/12/2011 |
1.82
|
1,200 | 1.74 | 1.82 | 1.78 | 0 | 0 | 0 |
28/12/2011 |
1.74
|
800 | 1.85 | 1.85 | 1.74 | 0 | 0 | 0 |
27/12/2011 |
1.85
|
100 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 |
26/12/2011 |
1.85
|
2,500 | 1.89 | 1.89 | 1.85 | 0 | 0 | 0 |
23/12/2011 |
1.89
|
1,700 | 2.00 | 2.00 | 1.89 | 0 | 0 | 0 |
22/12/2011 |
2.00
|
700 | 2.12 | 2.12 | 2.00 | 0 | 0 | 0 |
21/12/2011 |
2.12
|
400 | 2.27 | 2.27 | 2.12 | 0 | 0 | 0 |
20/12/2011 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
19/12/2011 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
16/12/2011 |
2.27
|
100 | 2.42 | 2.42 | 2.27 | 0 | 0 | 0 |
15/12/2011 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
14/12/2011 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
13/12/2011 |
2.42
|
0 | 2.16 | 2.42 | 2.42 | 0 | 0 | 0 |
12/12/2011 |
2.16
|
46,600 | 2.04 | 2.46 | 2.16 | 0 | 0 | 0 |
09/12/2011 |
2.04
|
14,900 | 2.19 | 2.31 | 2.04 | 0 | 0 | 0 |
08/12/2011 |
2.19
|
6,000 | 2.08 | 2.19 | 2.19 | 0 | 0 | 0 |
07/12/2011 |
2.08
|
6,000 | 1.97 | 2.08 | 2.08 | 0 | 0 | 0 |
06/12/2011 |
1.97
|
4,000 | 2.04 | 2.16 | 1.97 | 0 | 0 | 0 |
05/12/2011 |
2.04
|
5,800 | 1.93 | 2.08 | 2.04 | 0 | 0 | 0 |
02/12/2011 |
1.93
|
5,700 | 2.04 | 2.04 | 1.93 | 0 | 0 | 0 |
01/12/2011 |
2.04
|
600 | 2.08 | 2.08 | 2.04 | 0 | 0 | 0 |
30/11/2011 |
2.08
|
800 | 2.04 | 2.08 | 1.93 | 0 | 0 | 0 |
29/11/2011 |
2.04
|
500 | 2.12 | 2.12 | 2.04 | 0 | 0 | 0 |
28/11/2011 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 |
25/11/2011 |
2.12
|
200 | 2.16 | 2.16 | 2.12 | 0 | 0 | 0 |