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) |
-0.30 | -2.32% | 41,500,000 | -734,108 | -9.2 |
12.15
13.25
12.65
|
2 tháng
(2024-07-22) |
-0.40 | -3.07% | 83,591,800 | -803,800 | -10.1 |
12.10
13.25
12.65
|
3 tháng
(2024-06-21) |
-1.25 | -8.99% | 123,226,200 | -926,500 | -11.9 |
12.10
13.90
12.65
|
6 tháng
(2024-03-25) |
-2.84 | -18.34% | 348,194,100 | -4,462,430 | -65.7 |
12.10
15.94
12.65
|
12 tháng
(2023-09-25) |
-1.10 | -8.03% | 721,133,300 | -7,503,330 | -115.2 |
10.34
16.34
12.65
|
24 tháng
(2022-09-30) |
3.53 | 38.72% | 1,288,928,200 | -354,930 | -33.9 |
6.05
16.34
12.65
|
36 tháng
(2021-10-05) |
-9.57 | -43.08% | 1,826,169,446 | 500,702 | 0.2 |
6.05
26.13
12.65
|
60 tháng
(2019-10-16) |
9.20 | 266.24% | 2,017,317,431 | 578,002 | 2.2 |
2.03
26.13
12.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
2.18
|
240,700 | 2.18 | 2.18 | 2.13 | 0 | 0 | 0 |
19/04/2012 |
2.18
|
1,028,400 | 2.29 | 2.29 | 2.13 | 0 | 0 | 0 |
18/04/2012 |
2.29
|
521,400 | 2.29 | 2.34 | 2.23 | 0 | 0 | 0 |
17/04/2012 |
2.29
|
469,200 | 2.34 | 2.44 | 2.29 | 0 | 0 | 0 |
16/04/2012 |
2.34
|
608,600 | 2.18 | 2.34 | 2.23 | 0 | 0 | 0 |
13/04/2012 |
2.18
|
1,003,900 | 2.03 | 2.18 | 2.03 | 0 | 0 | 0 |
12/04/2012 |
2.03
|
856,500 | 2.18 | 2.23 | 2.03 | 0 | 0 | 0 |
11/04/2012 |
2.18
|
574,800 | 2.18 | 2.34 | 2.18 | 0 | 0 | 0 |
10/04/2012 |
2.18
|
510,500 | 2.18 | 2.34 | 2.18 | 2,000 | 0 | 0.0 |
09/04/2012 |
2.18
|
719,000 | 2.18 | 2.23 | 2.03 | 3,000 | 77,000 | -0.3 |
06/04/2012 |
2.18
|
324,900 | 2.23 | 2.34 | 2.13 | 0 | 0 | 0 |
05/04/2012 |
2.23
|
669,100 | 2.29 | 2.39 | 2.13 | 0 | 0 | 0 |
04/04/2012 |
2.29
|
803,300 | 2.44 | 2.49 | 2.29 | 0 | 0 | 0 |
03/04/2012 |
2.44
|
958,500 | 2.29 | 2.44 | 2.13 | 2,000 | 4,500 | -0.0 |
30/03/2012 |
2.29
|
525,000 | 2.49 | 2.54 | 2.29 | 0 | 0 | 0 |
29/03/2012 |
2.49
|
1,057,500 | 2.49 | 2.64 | 2.34 | 0 | 0 | 0 |
28/03/2012 |
2.49
|
1,638,200 | 2.34 | 2.49 | 2.18 | 0 | 0 | 0 |
27/03/2012 |
2.34
|
1,479,200 | 2.34 | 2.49 | 2.34 | 0 | 26,400 | -0.1 |
26/03/2012 |
2.34
|
37,000 | 2.18 | 2.34 | 2.34 | 0 | 0 | 0 |
23/03/2012 |
2.18
|
88,100 | 2.08 | 2.18 | 2.18 | 0 | 0 | 0 |
22/03/2012 |
2.08
|
221,300 | 1.98 | 2.08 | 2.08 | 0 | 0 | 0 |
21/03/2012 |
1.98
|
22,500 | 1.88 | 1.98 | 1.98 | 3,800 | 0 | 0.0 |
20/03/2012 |
1.88
|
225,500 | 1.78 | 1.88 | 1.88 | 0 | 0 | 0 |
19/03/2012 |
1.78
|
900,100 | 1.68 | 1.78 | 1.68 | 0 | 0 | 0 |
16/03/2012 |
1.68
|
273,700 | 1.57 | 1.68 | 1.68 | 0 | 0 | 0 |
15/03/2012 |
1.57
|
464,800 | 1.47 | 1.57 | 1.47 | 0 | 0 | 0 |
14/03/2012 |
1.47
|
786,400 | 1.47 | 1.47 | 1.47 | 20,000 | 0 | 0.1 |
13/03/2012 |
1.47
|
778,600 | 1.47 | 1.52 | 1.37 | 0 | 1,000 | -0.0 |
12/03/2012 |
1.47
|
795,600 | 1.57 | 1.68 | 1.47 | 0 | 0 | 0 |
09/03/2012 |
1.57
|
1,334,900 | 1.47 | 1.57 | 1.47 | 0 | 0 | 0 |
08/03/2012 |
1.47
|
388,600 | 1.42 | 1.47 | 1.47 | 0 | 0 | 0 |
07/03/2012 |
1.42
|
794,300 | 1.37 | 1.42 | 1.37 | 0 | 0 | 0 |
06/03/2012 |
1.37
|
878,800 | 1.32 | 1.37 | 1.37 | 0 | 0 | 0 |
05/03/2012 |
1.32
|
3,200 | 1.27 | 1.32 | 1.32 | 0 | 0 | 0 |
02/03/2012 |
1.27
|
103,000 | 1.22 | 1.27 | 1.27 | 0 | 0 | 0 |
01/03/2012 |
1.22
|
39,000 | 1.17 | 1.22 | 1.22 | 0 | 0 | 0 |
29/02/2012 |
1.17
|
375,900 | 1.12 | 1.17 | 1.07 | 103,400 | 0 | 0.2 |
28/02/2012 |
1.12
|
966,600 | 1.07 | 1.12 | 1.07 | 0 | 0 | 0 |
27/02/2012 |
1.07
|
444,000 | 1.02 | 1.07 | 1.02 | 0 | 0 | 0 |
24/02/2012 |
1.02
|
726,000 | 0.97 | 1.02 | 0.97 | 0 | 0 | 0 |
23/02/2012 |
0.97
|
434,300 | 0.91 | 0.97 | 0.91 | 0 | 0 | 0 |
22/02/2012 |
0.91
|
310,200 | 0.86 | 0.91 | 0.86 | 0 | 0 | 0 |
21/02/2012 |
0.86
|
407,800 | 0.91 | 0.97 | 0.86 | 0 | 0 | 0 |
20/02/2012 |
0.91
|
352,100 | 0.86 | 0.91 | 0.86 | 0 | 0 | 0 |
17/02/2012 |
0.86
|
131,100 | 0.81 | 0.86 | 0.81 | 0 | 0 | 0 |
16/02/2012 |
0.81
|
157,000 | 0.81 | 0.86 | 0.76 | 0 | 0 | 0 |
15/02/2012 |
0.81
|
171,200 | 0.91 | 0.91 | 0.81 | 0 | 0 | 0 |
14/02/2012 |
0.91
|
222,700 | 0.91 | 0.91 | 0.86 | 0 | 0 | 0 |
13/02/2012 |
0.91
|
186,900 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 |
10/02/2012 |
0.91
|
733,200 | 0.91 | 0.97 | 0.91 | 0 | 0 | 0 |
09/02/2012 |
0.91
|
72,400 | 0.86 | 0.91 | 0.91 | 0 | 0 | 0 |
08/02/2012 |
0.86
|
121,600 | 0.76 | 0.86 | 0.86 | 0 | 0 | 0 |
07/02/2012 |
0.76
|
80,700 | 0.81 | 0.81 | 0.76 | 0 | 0 | 0 |
06/02/2012 |
0.81
|
177,200 | 0.81 | 0.81 | 0.76 | 0 | 0 | 0 |
03/02/2012 |
0.81
|
250,400 | 0.81 | 0.86 | 0.76 | 0 | 0 | 0 |
02/02/2012 |
0.81
|
524,500 | 0.76 | 0.81 | 0.76 | 0 | 0 | 0 |
01/02/2012 |
0.76
|
93,800 | 0.76 | 0.76 | 0.71 | 0 | 0 | 0 |
31/01/2012 |
0.76
|
81,700 | 0.76 | 0.81 | 0.71 | 0 | 0 | 0 |
30/01/2012 |
0.76
|
111,700 | 0.71 | 0.81 | 0.71 | 0 | 0 | 0 |
20/01/2012 |
0.71
|
99,400 | 0.76 | 0.76 | 0.71 | 0 | 0 | 0 |
19/01/2012 |
0.76
|
125,000 | 0.76 | 0.76 | 0.71 | 0 | 0 | 0 |
18/01/2012 |
0.76
|
63,000 | 0.71 | 0.76 | 0.66 | 0 | 0 | 0 |
17/01/2012 |
0.71
|
87,600 | 0.71 | 0.71 | 0.71 | 0 | 0 | 0 |
16/01/2012 |
0.71
|
192,900 | 0.71 | 0.76 | 0.66 | 0 | 0 | 0 |
13/01/2012 |
0.71
|
68,500 | 0.71 | 0.76 | 0.66 | 0 | 0 | 0 |
12/01/2012 |
0.71
|
104,800 | 0.76 | 0.76 | 0.71 | 0 | 0 | 0 |
11/01/2012 |
0.76
|
112,000 | 0.71 | 0.76 | 0.71 | 0 | 0 | 0 |
10/01/2012 |
0.71
|
165,100 | 0.66 | 0.71 | 0.66 | 0 | 0 | 0 |
09/01/2012 |
0.66
|
20,900 | 0.66 | 0.71 | 0.61 | 0 | 0 | 0 |
06/01/2012 |
0.66
|
58,400 | 0.66 | 0.66 | 0.61 | 2,000 | 0 | 0.0 |
05/01/2012 |
0.66
|
91,800 | 0.71 | 0.71 | 0.66 | 0 | 0 | 0 |
04/01/2012 |
0.71
|
145,700 | 0.71 | 0.81 | 0.71 | 0 | 0 | 0 |
03/01/2012 |
0.71
|
71,500 | 0.71 | 0.76 | 0.71 | 0 | 0 | 0 |
30/12/2011 |
0.71
|
621,400 | 0.76 | 0.81 | 0.71 | 0 | 0 | 0 |
29/12/2011 |
0.76
|
50,900 | 0.81 | 0.81 | 0.76 | 0 | 0 | 0 |
28/12/2011 |
0.81
|
302,300 | 0.86 | 0.86 | 0.81 | 0 | 0 | 0 |
27/12/2011 |
0.86
|
1,100 | 0.91 | 0.91 | 0.86 | 0 | 0 | 0 |
26/12/2011 |
0.91
|
9,300 | 0.86 | 0.91 | 0.91 | 0 | 0 | 0 |
23/12/2011 |
0.86
|
456,400 | 0.91 | 0.97 | 0.86 | 0 | 0 | 0 |
22/12/2011 |
0.91
|
41,500 | 0.86 | 0.91 | 0.91 | 0 | 0 | 0 |
21/12/2011 |
0.86
|
48,600 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 |
20/12/2011 |
0.86
|
324,500 | 0.81 | 0.86 | 0.76 | 0 | 0 | 0 |
19/12/2011 |
0.81
|
504,000 | 0.86 | 0.86 | 0.81 | 0 | 0 | 0 |
16/12/2011 |
0.86
|
315,300 | 0.91 | 0.91 | 0.86 | 0 | 0 | 0 |
15/12/2011 |
0.91
|
133,900 | 0.97 | 0.97 | 0.91 | 0 | 0 | 0 |
14/12/2011 |
0.97
|
313,300 | 1.07 | 1.07 | 0.97 | 0 | 0 | 0 |
13/12/2011 |
1.07
|
1,821,500 | 1.07 | 1.07 | 1.02 | 0 | 15,000 | -0.0 |
12/12/2011 |
1.07
|
30,300 | 1.12 | 1.12 | 1.07 | 0 | 0 | 0 |
09/12/2011 |
1.12
|
52,100 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 |
08/12/2011 |
1.17
|
13,700 | 1.22 | 1.22 | 1.17 | 0 | 0 | 0 |
07/12/2011 |
1.22
|
140,000 | 1.27 | 1.27 | 1.22 | 0 | 0 | 0 |
06/12/2011 |
1.27
|
288,100 | 1.32 | 1.32 | 1.27 | 0 | 0 | 0 |
05/12/2011 |
1.32
|
628,700 | 1.37 | 1.37 | 1.32 | 0 | 0 | 0 |
02/12/2011 |
1.37
|
16,000 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 |
01/12/2011 |
1.37
|
524,800 | 1.47 | 1.47 | 1.37 | 0 | 50,000 | -0.1 |
30/11/2011 |
1.47
|
89,500 | 1.47 | 1.52 | 1.42 | 0 | 0 | 0 |
29/11/2011 |
1.47
|
101,300 | 1.47 | 1.57 | 1.42 | 0 | 0 | 0 |
28/11/2011 |
1.47
|
77,100 | 1.42 | 1.47 | 1.42 | 0 | 0 | 0 |
25/11/2011 |
1.42
|
198,100 | 1.42 | 1.47 | 1.37 | 0 | 16,300 | -0.0 |
24/11/2011 |
1.42
|
283,100 | 1.52 | 1.52 | 1.37 | 0 | 55,400 | -0.2 |