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) |
0.20 | 1.57% | 50,400 | 0 | 0 |
12.50
13
12.90
|
2 tháng
(2024-07-22) |
2.40 | 22.86% | 524,900 | 0 | 0 |
10
13
12.90
|
3 tháng
(2024-06-21) |
2.30 | 21.70% | 639,100 | 0 | 0 |
10
13
12.90
|
6 tháng
(2024-03-25) |
3.70 | 40.22% | 1,240,900 | 0 | 0 |
9.20
13
12.90
|
12 tháng
(2023-09-25) |
5.40 | 72% | 2,373,600 | 0 | 0 |
6.80
13
12.90
|
24 tháng
(2022-09-30) |
7.15 | 124.35% | 4,650,378 | 0 | -0.0 |
4.70
13
12.90
|
36 tháng
(2021-10-05) |
5.32 | 70.11% | 11,977,482 | -22,800 | -0.2 |
4.42
13
12.90
|
60 tháng
(2019-10-16) |
7.07 | 121.14% | 15,285,799 | -361,700 | -1.9 |
3.58
13
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
2.53
|
33,700 | 2.46 | 2.53 | 2.39 | 0 | 0 | 0 |
19/04/2012 |
2.46
|
102,600 | 2.32 | 2.46 | 2.39 | 0 | 0 | 0 |
18/04/2012 |
2.32
|
34,300 | 2.26 | 2.32 | 2.19 | 0 | 0 | 0 |
17/04/2012 |
2.26
|
52,900 | 2.32 | 2.32 | 2.19 | 0 | 0 | 0 |
16/04/2012 |
2.32
|
27,800 | 2.26 | 2.32 | 2.26 | 0 | 0 | 0 |
13/04/2012 |
2.26
|
6,900 | 2.26 | 2.32 | 2.19 | 0 | 0 | 0 |
12/04/2012 |
2.26
|
13,900 | 2.32 | 2.39 | 2.26 | 0 | 0 | 0 |
11/04/2012 |
2.32
|
26,100 | 2.32 | 2.39 | 2.26 | 0 | 0 | 0 |
10/04/2012 |
2.32
|
4,000 | 2.39 | 2.39 | 2.32 | 0 | 0 | 0 |
09/04/2012 |
2.39
|
15,600 | 2.32 | 2.39 | 2.19 | 0 | 0 | 0 |
06/04/2012 |
2.32
|
5,500 | 2.32 | 2.39 | 2.32 | 0 | 0 | 0 |
05/04/2012 |
2.32
|
10,300 | 2.26 | 2.32 | 2.12 | 0 | 0 | 0 |
04/04/2012 |
2.26
|
38,500 | 2.39 | 2.46 | 2.26 | 0 | 0 | 0 |
03/04/2012 |
2.39
|
4,900 | 2.26 | 2.39 | 2.26 | 0 | 0 | 0 |
30/03/2012 |
2.26
|
21,000 | 2.46 | 2.46 | 2.26 | 0 | 0 | 0 |
29/03/2012 |
2.46
|
44,800 | 2.53 | 2.53 | 2.39 | 0 | 0 | 0 |
28/03/2012 |
2.53
|
25,000 | 2.46 | 2.53 | 2.32 | 0 | 0 | 0 |
27/03/2012 |
2.46
|
66,000 | 2.60 | 2.73 | 2.46 | 0 | 0 | 0 |
26/03/2012 |
2.60
|
102,100 | 2.46 | 2.60 | 2.46 | 0 | 0 | 0 |
23/03/2012 |
2.46
|
123,700 | 2.32 | 2.46 | 2.32 | 0 | 0 | 0 |
22/03/2012 |
2.32
|
90,000 | 2.26 | 2.32 | 2.12 | 0 | 0 | 0 |
21/03/2012 |
2.26
|
78,300 | 2.12 | 2.26 | 2.05 | 0 | 0 | 0 |
20/03/2012 |
2.12
|
49,200 | 2.19 | 2.26 | 2.12 | 0 | 0 | 0 |
19/03/2012 |
2.19
|
20,100 | 2.26 | 2.39 | 2.19 | 0 | 0 | 0 |
16/03/2012 |
2.26
|
64,700 | 2.32 | 2.39 | 2.26 | 0 | 0 | 0 |
15/03/2012 |
2.32
|
88,300 | 2.19 | 2.32 | 2.05 | 0 | 0 | 0 |
14/03/2012 |
2.19
|
52,300 | 2.12 | 2.26 | 2.12 | 0 | 0 | 0 |
13/03/2012 |
2.12
|
64,300 | 2.26 | 2.26 | 2.12 | 0 | 0 | 0 |
12/03/2012 |
2.26
|
14,500 | 2.39 | 2.39 | 2.26 | 0 | 0 | 0 |
09/03/2012 |
2.39
|
20,100 | 2.39 | 2.53 | 2.39 | 0 | 0 | 0 |
08/03/2012 |
2.39
|
113,200 | 2.39 | 2.53 | 2.39 | 0 | 0 | 0 |
07/03/2012 |
2.39
|
117,600 | 2.26 | 2.39 | 2.26 | 0 | 0 | 0 |
06/03/2012 |
2.26
|
150,800 | 2.12 | 2.26 | 2.26 | 10,000 | 0 | 0.0 |
05/03/2012 |
2.12
|
200 | 1.98 | 2.12 | 2.12 | 0 | 0 | 0 |
02/03/2012 |
1.98
|
12,400 | 1.91 | 1.98 | 1.98 | 0 | 0 | 0 |
01/03/2012 |
1.91
|
14,900 | 1.85 | 1.91 | 1.91 | 0 | 0 | 0 |
29/02/2012 |
1.85
|
38,400 | 1.78 | 1.85 | 1.85 | 0 | 0 | 0 |
28/02/2012 |
1.78
|
17,700 | 1.71 | 1.78 | 1.78 | 0 | 0 | 0 |
27/02/2012 |
1.71
|
10,800 | 1.64 | 1.71 | 1.71 | 0 | 0 | 0 |
24/02/2012 |
1.64
|
88,800 | 1.57 | 1.64 | 1.57 | 0 | 0 | 0 |
23/02/2012 |
1.57
|
42,400 | 1.50 | 1.57 | 1.50 | 0 | 0 | 0 |
22/02/2012 |
1.50
|
8,200 | 1.57 | 1.57 | 1.50 | 0 | 0 | 0 |
21/02/2012 |
1.57
|
29,200 | 1.57 | 1.64 | 1.57 | 0 | 0 | 0 |
20/02/2012 |
1.57
|
18,400 | 1.50 | 1.57 | 1.57 | 0 | 0 | 0 |
17/02/2012 |
1.50
|
12,400 | 1.44 | 1.50 | 1.44 | 0 | 0 | 0 |
16/02/2012 |
1.44
|
1,100 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 |
15/02/2012 |
1.44
|
14,000 | 1.37 | 1.44 | 1.37 | 0 | 0 | 0 |
14/02/2012 |
1.37
|
13,100 | 1.44 | 1.50 | 1.37 | 0 | 0 | 0 |
13/02/2012 |
1.44
|
2,300 | 1.50 | 1.50 | 1.44 | 0 | 0 | 0 |
10/02/2012 |
1.50
|
46,500 | 1.57 | 1.57 | 1.50 | 0 | 0 | 0 |
09/02/2012 |
1.57
|
8,800 | 1.64 | 1.64 | 1.57 | 0 | 0 | 0 |
08/02/2012 |
1.64
|
24,400 | 1.57 | 1.64 | 1.57 | 0 | 0 | 0 |
07/02/2012 |
1.57
|
13,700 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 |
06/02/2012 |
1.57
|
2,200 | 1.50 | 1.57 | 1.50 | 0 | 0 | 0 |
03/02/2012 |
1.50
|
21,200 | 1.50 | 1.57 | 1.50 | 0 | 0 | 0 |
02/02/2012 |
1.50
|
17,600 | 1.44 | 1.50 | 1.37 | 0 | 0 | 0 |
01/02/2012 |
1.44
|
19,800 | 1.50 | 1.50 | 1.44 | 0 | 0 | 0 |
31/01/2012 |
1.50
|
13,700 | 1.57 | 1.64 | 1.50 | 0 | 0 | 0 |
30/01/2012 |
1.57
|
300 | 1.50 | 1.57 | 1.57 | 0 | 0 | 0 |
20/01/2012 |
1.50
|
3,000 | 1.44 | 1.50 | 1.44 | 0 | 0 | 0 |
19/01/2012 |
1.44
|
1,000 | 1.37 | 1.44 | 1.44 | 0 | 0 | 0 |
18/01/2012 |
1.37
|
5,600 | 1.37 | 1.44 | 1.37 | 0 | 0 | 0 |
17/01/2012 |
1.37
|
2,400 | 1.44 | 1.50 | 1.37 | 0 | 0 | 0 |
16/01/2012 |
1.44
|
3,100 | 1.37 | 1.44 | 1.37 | 0 | 0 | 0 |
13/01/2012 |
1.37
|
5,300 | 1.30 | 1.37 | 1.37 | 0 | 0 | 0 |
12/01/2012 |
1.30
|
15,500 | 1.30 | 1.37 | 1.30 | 0 | 0 | 0 |
11/01/2012 |
1.30
|
4,300 | 1.23 | 1.30 | 1.30 | 0 | 0 | 0 |
10/01/2012 |
1.23
|
1,700 | 1.16 | 1.23 | 1.16 | 0 | 0 | 0 |
09/01/2012 |
1.16
|
300 | 1.23 | 1.23 | 1.16 | 0 | 0 | 0 |
06/01/2012 |
1.23
|
3,000 | 1.30 | 1.30 | 1.23 | 0 | 0 | 0 |
05/01/2012 |
1.30
|
2,800 | 1.37 | 1.37 | 1.30 | 0 | 0 | 0 |
04/01/2012 |
1.37
|
1,400 | 1.37 | 1.37 | 1.23 | 0 | 0 | 0 |
03/01/2012 |
1.37
|
2,800 | 1.37 | 1.37 | 1.30 | 0 | 0 | 0 |
30/12/2011 |
1.37
|
1,000 | 1.37 | 1.44 | 1.37 | 0 | 0 | 0 |
29/12/2011 |
1.37
|
5,400 | 1.44 | 1.44 | 1.37 | 0 | 0 | 0 |
28/12/2011 |
1.44
|
5,100 | 1.37 | 1.44 | 1.37 | 0 | 0 | 0 |
27/12/2011 |
1.37
|
6,700 | 1.44 | 1.44 | 1.37 | 0 | 0 | 0 |
26/12/2011 |
1.44
|
3,000 | 1.57 | 1.57 | 1.44 | 0 | 0 | 0 |
23/12/2011 |
1.57
|
3,200 | 1.50 | 1.57 | 1.44 | 0 | 0 | 0 |
22/12/2011 |
1.50
|
5,400 | 1.57 | 1.57 | 1.50 | 0 | 0 | 0 |
21/12/2011 |
1.57
|
100 | 1.71 | 1.71 | 1.57 | 0 | 0 | 0 |
20/12/2011 |
1.71
|
1,500 | 1.71 | 1.78 | 1.64 | 0 | 0 | 0 |
19/12/2011 |
1.71
|
100 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 |
16/12/2011 |
1.71
|
10,600 | 1.64 | 1.71 | 1.64 | 0 | 0 | 0 |
15/12/2011 |
1.64
|
10,100 | 1.71 | 1.71 | 1.64 | 0 | 0 | 0 |
14/12/2011 |
1.71
|
6,000 | 1.78 | 1.78 | 1.71 | 0 | 0 | 0 |
13/12/2011 |
1.78
|
1,000 | 1.85 | 1.91 | 1.78 | 0 | 0 | 0 |
12/12/2011 |
1.85
|
500 | 1.78 | 1.85 | 1.85 | 0 | 0 | 0 |
09/12/2011 |
1.78
|
2,200 | 1.91 | 1.91 | 1.78 | 0 | 0 | 0 |
08/12/2011 |
1.91
|
7,700 | 1.85 | 1.91 | 1.78 | 0 | 0 | 0 |
07/12/2011 |
1.85
|
7,600 | 1.98 | 2.05 | 1.85 | 0 | 0 | 0 |
06/12/2011 |
1.98
|
4,700 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |
05/12/2011 |
1.98
|
52,800 | 1.98 | 2.05 | 1.85 | 0 | 0 | 0 |
02/12/2011 |
1.98
|
300 | 2.12 | 2.12 | 1.98 | 0 | 0 | 0 |
01/12/2011 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 |
30/11/2011 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 |
29/11/2011 |
2.12
|
100 | 1.98 | 2.12 | 2.12 | 0 | 0 | 0 |
28/11/2011 |
1.98
|
4,600 | 1.91 | 1.98 | 1.98 | 0 | 0 | 0 |
25/11/2011 |
1.91
|
3,100 | 2.05 | 2.12 | 1.91 | 0 | 0 | 0 |
24/11/2011 |
2.05
|
100 | 1.98 | 2.05 | 2.05 | 0 | 0 | 0 |