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) |
-0.10 | -0.42% | 86,500 | -9,623 | -0.2 |
23.15
24.50
23.70
|
2 tháng
(2024-07-22) |
-0.10 | -0.42% | 114,300 | -8,448 | -0.2 |
23.15
25.35
23.70
|
3 tháng
(2024-06-20) |
-0.30 | -1.25% | 171,500 | -10,318 | -0.2 |
23.15
25.35
23.70
|
6 tháng
(2024-03-22) |
-0.61 | -2.51% | 351,200 | -77,862 | -1.8 |
23.15
26.29
23.70
|
12 tháng
(2023-09-25) |
-0.91 | -3.69% | 509,100 | -93,162 | -2.2 |
21.17
26.29
23.70
|
24 tháng
(2022-09-29) |
-1.13 | -4.54% | 1,846,600 | -161,747 | -4.4 |
21.17
26.51
23.70
|
36 tháng
(2021-10-04) |
5.23 | 28.30% | 12,041,900 | -267,509 | -9.2 |
18.44
32.71
23.70
|
60 tháng
(2019-10-15) |
13.39 | 129.79% | 15,740,190 | -216,539 | -7.6 |
9.08
32.71
23.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/03/2012 |
2.92
|
27,050 | 2.89 | 2.95 | 2.89 | 0 | 0 | 0 |
29/03/2012 |
2.89
|
28,950 | 2.92 | 3.01 | 2.89 | 200 | 0 | 0.0 |
28/03/2012 |
2.92
|
23,660 | 2.95 | 3.01 | 2.92 | 0 | 0 | 0 |
27/03/2012 |
2.95
|
71,580 | 2.95 | 3.08 | 2.95 | 0 | 0 | 0 |
26/03/2012 |
2.95
|
3,910 | 2.82 | 2.95 | 2.95 | 0 | 0 | 0 |
23/03/2012 |
2.82
|
35,000 | 2.70 | 2.82 | 2.82 | 0 | 0 | 0 |
22/03/2012 |
2.70
|
9,390 | 2.66 | 2.79 | 2.66 | 0 | 0 | 0 |
21/03/2012 |
2.66
|
34,690 | 2.54 | 2.66 | 2.57 | 0 | 0 | 0 |
20/03/2012 |
2.54
|
9,360 | 2.54 | 2.57 | 2.54 | 0 | 0 | 0 |
19/03/2012 |
2.54
|
7,870 | 2.66 | 2.66 | 2.54 | 0 | 0 | 0 |
16/03/2012 |
2.66
|
1,550 | 2.63 | 2.66 | 2.51 | 0 | 0 | 0 |
15/03/2012 |
2.63
|
36,970 | 2.57 | 2.63 | 2.57 | 0 | 0 | 0 |
14/03/2012 |
2.57
|
24,780 | 2.57 | 2.57 | 2.54 | 10,000 | 0 | 0.1 |
13/03/2012 |
2.57
|
14,700 | 2.54 | 2.57 | 2.51 | 10,000 | 0 | 0.1 |
12/03/2012 |
2.54
|
33,660 | 2.54 | 2.63 | 2.51 | 0 | 0 | 0 |
09/03/2012 |
2.54
|
37,720 | 2.54 | 2.60 | 2.54 | 0 | 0 | 0 |
08/03/2012 |
2.54
|
36,490 | 2.57 | 2.57 | 2.54 | 0 | 0 | 0 |
07/03/2012 |
2.57
|
58,310 | 2.57 | 2.60 | 2.54 | 0 | 0 | 0 |
06/03/2012 |
2.57
|
56,290 | 2.57 | 2.70 | 2.57 | 0 | 0 | 0 |
05/03/2012 |
2.57
|
78,670 | 2.47 | 2.57 | 2.47 | 0 | 0 | 0 |
02/03/2012 |
2.47
|
15,610 | 2.51 | 2.54 | 2.44 | 0 | 0 | 0 |
01/03/2012 |
2.51
|
3,210 | 2.44 | 2.54 | 2.47 | 0 | 0 | 0 |
29/02/2012 |
2.44
|
3,300 | 2.47 | 2.47 | 2.44 | 0 | 0 | 0 |
28/02/2012 |
2.47
|
10,290 | 2.47 | 2.54 | 2.47 | 0 | 0 | 0 |
27/02/2012 |
2.47
|
1,800 | 2.54 | 2.54 | 2.47 | 0 | 0 | 0 |
24/02/2012 |
2.54
|
14,840 | 2.60 | 2.60 | 2.54 | 0 | 0 | 0 |
23/02/2012 |
2.60
|
5,060 | 2.54 | 2.60 | 2.57 | 0 | 0 | 0 |
22/02/2012 |
2.54
|
5,900 | 2.51 | 2.54 | 2.51 | 0 | 0 | 0 |
21/02/2012 |
2.51
|
5,210 | 2.44 | 2.51 | 2.44 | 0 | 0 | 0 |
20/02/2012 |
2.44
|
5,150 | 2.47 | 2.54 | 2.44 | 5,000 | 0 | 0.0 |
17/02/2012 |
2.47
|
3,170 | 2.41 | 2.47 | 2.44 | 0 | 0 | 0 |
16/02/2012 |
2.41
|
2,520 | 2.44 | 2.44 | 2.41 | 0 | 0 | 0 |
15/02/2012 |
2.44
|
9,510 | 2.54 | 2.54 | 2.44 | 0 | 0 | 0 |
14/02/2012 |
2.54
|
1,100 | 2.44 | 2.54 | 2.47 | 0 | 0 | 0 |
13/02/2012 |
2.44
|
20 | 2.47 | 2.47 | 2.44 | 0 | 0 | 0 |
10/02/2012 |
2.47
|
17,010 | 2.51 | 2.54 | 2.47 | 9,000 | 0 | 0.1 |
09/02/2012 |
2.51
|
4,520 | 2.54 | 2.54 | 2.51 | 0 | 0 | 0 |
08/02/2012 |
2.54
|
1,580 | 2.60 | 2.60 | 2.54 | 0 | 0 | 0 |
07/02/2012 |
2.60
|
520 | 2.54 | 2.66 | 2.60 | 0 | 0 | 0 |
06/02/2012 |
2.54
|
10 | 2.66 | 2.66 | 2.54 | 0 | 0 | 0 |
03/02/2012 |
2.66
|
1,220 | 2.66 | 2.70 | 2.66 | 0 | 0 | 0 |
02/02/2012 |
2.66
|
310 | 2.60 | 2.66 | 2.63 | 0 | 0 | 0 |
01/02/2012 |
2.60
|
60 | 2.54 | 2.60 | 2.60 | 0 | 0 | 0 |
31/01/2012 |
2.54
|
2,910 | 2.54 | 2.60 | 2.54 | 0 | 0 | 0 |
30/01/2012 |
2.54
|
3,100 | 2.47 | 2.54 | 2.51 | 0 | 0 | 0 |
20/01/2012 |
2.47
|
9,990 | 2.41 | 2.51 | 2.47 | 3,500 | 0 | 0.0 |
19/01/2012 |
2.41
|
10 | 2.32 | 2.41 | 2.41 | 0 | 0 | 0 |
18/01/2012 |
2.32
|
10 | 2.38 | 2.38 | 2.32 | 0 | 0 | 0 |
17/01/2012 |
2.38
|
3,010 | 2.28 | 2.38 | 2.19 | 0 | 0 | 0 |
16/01/2012 |
2.28
|
40 | 2.19 | 2.28 | 2.28 | 0 | 0 | 0 |
13/01/2012 |
2.19
|
9,010 | 2.16 | 2.25 | 2.19 | 0 | 0 | 0 |
12/01/2012 |
2.16
|
10,210 | 2.19 | 2.19 | 2.16 | 0 | 0 | 0 |
11/01/2012 |
2.19
|
14,760 | 2.22 | 2.22 | 2.19 | 0 | 0 | 0 |
10/01/2012 |
2.22
|
500 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 |
09/01/2012 |
2.22
|
2,240 | 2.13 | 2.22 | 2.22 | 0 | 0 | 0 |
06/01/2012 |
2.13
|
1,030 | 2.06 | 2.13 | 2.13 | 0 | 0 | 0 |
05/01/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 |
04/01/2012 |
2.06
|
890 | 2.09 | 2.09 | 2.06 | 0 | 0 | 0 |
03/01/2012 |
2.09
|
2,040 | 2.06 | 2.16 | 2.06 | 0 | 0 | 0 |
30/12/2011 |
2.06
|
20 | 2.03 | 2.13 | 2.06 | 0 | 0 | 0 |
29/12/2011 |
2.03
|
3,240 | 2.13 | 2.22 | 2.03 | 0 | 0 | 0 |
28/12/2011 |
2.13
|
60 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 |
27/12/2011 |
2.13
|
4,530 | 2.19 | 2.22 | 2.09 | 0 | 0 | 0 |
26/12/2011 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
23/12/2011 |
2.19
|
1,110 | 2.22 | 2.22 | 2.19 | 0 | 0 | 0 |
22/12/2011 |
2.22
|
7,010 | 2.28 | 2.28 | 2.22 | 0 | 0 | 0 |
21/12/2011 |
2.28
|
7,820 | 2.28 | 2.28 | 2.25 | 0 | 0 | 0 |
20/12/2011 |
2.28
|
2,090 | 2.38 | 2.38 | 2.28 | 0 | 0 | 0 |
19/12/2011 |
2.38
|
16,580 | 2.35 | 2.38 | 2.25 | 0 | 0 | 0 |
16/12/2011 |
2.35
|
2,140 | 2.25 | 2.35 | 2.19 | 0 | 0 | 0 |
15/12/2011 |
2.25
|
3,700 | 2.35 | 2.35 | 2.25 | 0 | 0 | 0 |
14/12/2011 |
2.35
|
12,550 | 2.38 | 2.38 | 2.28 | 0 | 0 | 0 |
13/12/2011 |
2.38
|
2,020 | 2.28 | 2.38 | 2.28 | 0 | 0 | 0 |
12/12/2011 |
2.28
|
130 | 2.32 | 2.32 | 2.28 | 0 | 0 | 0 |
09/12/2011 |
2.32
|
8,910 | 2.22 | 2.32 | 2.25 | 0 | 0 | 0 |
08/12/2011 |
2.22
|
31,020 | 2.32 | 2.41 | 2.22 | 0 | 0 | 0 |
07/12/2011 |
2.32
|
4,460 | 2.32 | 2.32 | 2.25 | 0 | 0 | 0 |
06/12/2011 |
2.32
|
10,920 | 2.41 | 2.41 | 2.32 | 0 | 0 | 0 |
05/12/2011 |
2.41
|
10 | 2.32 | 2.41 | 2.41 | 0 | 0 | 0 |
02/12/2011 |
2.32
|
30 | 2.35 | 2.44 | 2.32 | 0 | 0 | 0 |
01/12/2011 |
2.35
|
120 | 2.41 | 2.47 | 2.35 | 0 | 30 | -0.0 |
30/11/2011 |
2.41
|
210 | 2.47 | 2.47 | 2.41 | 0 | 0 | 0 |
29/11/2011 |
2.47
|
1,400 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
28/11/2011 |
2.47
|
1,010 | 2.38 | 2.47 | 2.47 | 0 | 0 | 0 |
25/11/2011 |
2.38
|
4,020 | 2.38 | 2.38 | 2.35 | 0 | 0 | 0 |
24/11/2011 |
2.38
|
6,410 | 2.35 | 2.38 | 2.35 | 0 | 0 | 0 |
23/11/2011 |
2.35
|
1,260 | 2.32 | 2.35 | 2.32 | 140 | 0 | 0.0 |
22/11/2011 |
2.32
|
6,000 | 2.32 | 2.35 | 2.32 | 0 | 0 | 0 |
21/11/2011 |
2.32
|
6,240 | 2.38 | 2.38 | 2.32 | 0 | 0 | 0 |
18/11/2011 |
2.38
|
3,000 | 2.41 | 2.41 | 2.38 | 0 | 0 | 0 |
17/11/2011 |
2.41
|
10 | 2.47 | 2.47 | 2.41 | 0 | 0 | 0 |
16/11/2011 |
2.47
|
10,950 | 2.51 | 2.51 | 2.47 | 0 | 0 | 0 |
15/11/2011 |
2.51
|
16,030 | 2.54 | 2.54 | 2.41 | 0 | 0 | 0 |
14/11/2011 |
2.54
|
21,460 | 2.60 | 2.63 | 2.51 | 0 | 0 | 0 |
11/11/2011 |
2.60
|
8,130 | 2.63 | 2.63 | 2.57 | 0 | 0 | 0 |
10/11/2011 |
2.63
|
14,280 | 2.63 | 2.70 | 2.63 | 0 | 0 | 0 |
09/11/2011 |
2.63
|
2,260 | 2.76 | 2.76 | 2.63 | 0 | 0 | 0 |
08/11/2011 |
2.76
|
3,930 | 2.76 | 2.82 | 2.76 | 0 | 0 | 0 |
07/11/2011 |
2.76
|
9,210 | 2.82 | 2.82 | 2.70 | 0 | 0 | 0 |
04/11/2011 |
2.82
|
6,240 | 2.76 | 2.85 | 2.70 | 0 | 0 | 0 |