Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.10 | -8.21% | 4,774,700 | -1,270,120 | -16.3 |
12.25
13.40
12.30
|
2 tháng
(2024-07-22) |
-1.65 | -11.83% | 12,171,800 | -2,383,172 | -31.3 |
12.25
13.95
12.30
|
3 tháng
(2024-06-24) |
-3.25 | -20.90% | 38,245,700 | -2,814,667 | -37.3 |
12.25
16.95
12.30
|
6 tháng
(2024-03-25) |
-1.45 | -10.55% | 75,123,200 | -4,830,571 | -66.7 |
12.25
16.95
12.30
|
12 tháng
(2023-09-26) |
0.73 | 6.28% | 91,121,300 | -5,887,325 | -81.3 |
10.75
16.95
12.30
|
24 tháng
(2022-10-03) |
-0.83 | -6.30% | 137,714,800 | -7,905,624 | -109.3 |
9.16
16.95
12.30
|
36 tháng
(2021-10-06) |
-6.35 | -34.04% | 183,388,900 | -11,118,221 | -177.0 |
9.16
20
12.30
|
60 tháng
(2019-10-17) |
-2.31 | -15.84% | 332,973,950 | -14,797,461 | -258.6 |
9.16
20
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2012 |
3.15
|
1,471,560 | 3.21 | 3.29 | 3.15 | 433,420 | 282,800 | 1.7 |
18/04/2012 |
3.21
|
963,150 | 3.06 | 3.21 | 3.18 | 668,160 | 161,070 | 5.7 |
17/04/2012 |
3.06
|
568,940 | 2.92 | 3.06 | 2.92 | 221,970 | 165,040 | 0.6 |
16/04/2012 |
2.92
|
699,700 | 2.89 | 2.98 | 2.86 | 46,180 | 370,000 | -3.3 |
13/04/2012 |
2.89
|
496,520 | 2.89 | 2.95 | 2.84 | 48,160 | 209,930 | -1.6 |
12/04/2012 |
2.89
|
1,462,790 | 2.78 | 2.89 | 2.75 | 28,040 | 477,190 | -4.4 |
11/04/2012 |
2.78
|
341,150 | 2.78 | 2.81 | 2.75 | 60,340 | 0 | 0.6 |
10/04/2012 |
2.78
|
301,160 | 2.81 | 2.84 | 2.78 | 44,190 | 2,610 | 0.4 |
09/04/2012 |
2.81
|
238,100 | 2.84 | 2.86 | 2.81 | 43,280 | 0 | 0.4 |
06/04/2012 |
2.84
|
283,840 | 2.95 | 2.95 | 2.84 | 0 | 0 | 0 |
05/04/2012 |
2.95
|
228,710 | 2.95 | 2.95 | 2.84 | 46,180 | 21,410 | 0.3 |
04/04/2012 |
2.95
|
449,750 | 3.01 | 3.01 | 2.95 | 43,570 | 130,000 | -0.9 |
03/04/2012 |
3.01
|
415,540 | 3.01 | 3.09 | 2.95 | 41,180 | 263,300 | -2.3 |
30/03/2012 |
3.01
|
1,056,140 | 2.86 | 3.01 | 2.86 | 133,570 | 226,280 | -1.0 |
29/03/2012 |
2.86
|
810,530 | 2.81 | 2.86 | 2.75 | 41,180 | 91,000 | -0.5 |
28/03/2012 |
2.81
|
393,010 | 2.78 | 2.81 | 2.69 | 48,370 | 16,500 | 0.3 |
27/03/2012 |
2.78
|
697,370 | 2.78 | 2.81 | 2.69 | 42,180 | 179,100 | -1.3 |
26/03/2012 |
2.78
|
505,920 | 2.72 | 2.81 | 2.72 | 80,990 | 50,000 | 0.3 |
23/03/2012 |
2.72
|
385,500 | 2.72 | 2.75 | 2.69 | 61,180 | 65,920 | -0.0 |
22/03/2012 |
2.72
|
453,920 | 2.66 | 2.75 | 2.64 | 43,200 | 67,000 | -0.2 |
21/03/2012 |
2.66
|
522,450 | 2.69 | 2.72 | 2.64 | 41,890 | 74,100 | -0.3 |
20/03/2012 |
2.69
|
140,680 | 2.66 | 2.69 | 2.66 | 73,870 | 30,000 | 0.4 |
19/03/2012 |
2.66
|
135,930 | 2.58 | 2.66 | 2.61 | 1,000 | 31,680 | -0.3 |
16/03/2012 |
2.58
|
2,090,390 | 2.66 | 2.75 | 2.58 | 112,780 | 1,880,420 | -16.1 |
15/03/2012 |
2.66
|
812,310 | 2.55 | 2.66 | 2.52 | 2,300 | 679,520 | -6.0 |
14/03/2012 |
2.55
|
572,940 | 2.66 | 2.69 | 2.55 | 138,370 | 471,760 | -3.1 |
13/03/2012 |
2.66
|
522,650 | 2.66 | 2.69 | 2.66 | 0 | 400,800 | -3.7 |
12/03/2012 |
2.66
|
301,660 | 2.66 | 2.72 | 2.64 | 0 | 89,080 | -0.8 |
09/03/2012 |
2.66
|
505,550 | 2.69 | 2.72 | 2.66 | 60,100 | 20,000 | 0.4 |
08/03/2012 |
2.69
|
347,670 | 2.81 | 2.81 | 2.69 | 51,000 | 32,100 | 0.2 |
07/03/2012 |
2.81
|
806,340 | 2.69 | 2.81 | 2.64 | 188,900 | 2,000 | 1.8 |
06/03/2012 |
2.69
|
837,970 | 2.75 | 2.86 | 2.69 | 141,910 | 119,690 | 0.2 |
05/03/2012 |
2.75
|
546,440 | 2.64 | 2.75 | 2.69 | 111,410 | 50,000 | 0.6 |
02/03/2012 |
2.64
|
295,790 | 2.61 | 2.66 | 2.58 | 50,820 | 38,000 | 0.1 |
01/03/2012 |
2.61
|
344,880 | 2.58 | 2.61 | 2.49 | 138,460 | 176,380 | -0.3 |
29/02/2012 |
2.58
|
251,140 | 2.52 | 2.58 | 2.46 | 89,080 | 92,010 | -0.0 |
28/02/2012 |
2.52
|
328,240 | 2.64 | 2.64 | 2.52 | 60,960 | 62,680 | -0.0 |
27/02/2012 |
2.64
|
305,080 | 2.52 | 2.64 | 2.55 | 135,100 | 70,200 | 0.6 |
24/02/2012 |
2.52
|
284,720 | 2.64 | 2.66 | 2.52 | 69,170 | 25,000 | 0.4 |
23/02/2012 |
2.64
|
255,100 | 2.55 | 2.64 | 2.49 | 171,430 | 63,500 | 1.0 |
22/02/2012 |
2.55
|
127,650 | 2.49 | 2.58 | 2.46 | 50,840 | 20,200 | 0.3 |
21/02/2012 |
2.49
|
321,350 | 2.55 | 2.58 | 2.49 | 50,690 | 122,180 | -0.6 |
20/02/2012 |
2.55
|
168,810 | 2.46 | 2.55 | 2.52 | 9,940 | 62,000 | -0.5 |
17/02/2012 |
2.46
|
129,530 | 2.38 | 2.46 | 2.41 | 51,670 | 20,470 | 0.3 |
16/02/2012 |
2.38
|
302,040 | 2.32 | 2.38 | 2.32 | 76,140 | 109,300 | -0.3 |
15/02/2012 |
2.32
|
110,980 | 2.38 | 2.38 | 2.29 | 53,870 | 6,300 | 0.4 |
14/02/2012 |
2.38
|
192,500 | 2.29 | 2.38 | 2.23 | 100,960 | 61,800 | 0.3 |
13/02/2012 |
2.29
|
288,020 | 2.41 | 2.41 | 2.29 | 50,660 | 86,030 | -0.3 |
10/02/2012 |
2.41
|
387,740 | 2.52 | 2.55 | 2.41 | 127,350 | 103,100 | 0.2 |
09/02/2012 |
2.52
|
344,440 | 2.41 | 2.52 | 2.41 | 247,440 | 83,200 | 1.4 |
08/02/2012 |
2.41
|
184,400 | 2.29 | 2.41 | 2.26 | 132,980 | 20,000 | 0.9 |
07/02/2012 |
2.29
|
306,330 | 2.21 | 2.29 | 2.21 | 222,550 | 53,000 | 1.4 |
06/02/2012 |
2.21
|
194,360 | 2.23 | 2.26 | 2.18 | 57,860 | 500 | 0.4 |
03/02/2012 |
2.23
|
431,590 | 2.23 | 2.26 | 2.23 | 89,350 | 1,000 | 0.7 |
02/02/2012 |
2.23
|
215,080 | 2.18 | 2.26 | 2.18 | 134,120 | 57,000 | 0.6 |
01/02/2012 |
2.18
|
232,390 | 2.12 | 2.18 | 2.15 | 131,020 | 120,000 | 0.1 |
31/01/2012 |
2.12
|
305,150 | 2.12 | 2.18 | 2.12 | 50,700 | 174,000 | -0.9 |
30/01/2012 |
2.12
|
98,490 | 2.03 | 2.12 | 2.09 | 56,910 | 11,550 | 0.3 |
20/01/2012 |
2.03
|
121,260 | 2.12 | 2.15 | 2.03 | 53,790 | 80,750 | -0.2 |
19/01/2012 |
2.12
|
206,200 | 2.06 | 2.12 | 2.06 | 163,490 | 115,070 | 0.4 |
18/01/2012 |
2.06
|
102,650 | 2.03 | 2.06 | 2.03 | 50,730 | 84,000 | -0.2 |
17/01/2012 |
2.03
|
109,800 | 2.00 | 2.03 | 2.00 | 50,730 | 77,450 | -0.2 |
16/01/2012 |
2.00
|
379,210 | 2.00 | 2.03 | 1.98 | 1,500 | 289,520 | -2.0 |
13/01/2012 |
2.00
|
86,190 | 1.98 | 2.00 | 1.98 | 57,540 | 33,210 | 0.2 |
12/01/2012 |
1.98
|
57,940 | 1.95 | 1.98 | 1.92 | 50,740 | 23,860 | 0.2 |
11/01/2012 |
1.95
|
282,950 | 1.95 | 1.98 | 1.95 | 1,000 | 100,010 | -0.7 |
10/01/2012 |
1.95
|
806,600 | 1.95 | 1.98 | 1.92 | 0 | 345,130 | -2.3 |
09/01/2012 |
1.95
|
151,490 | 1.89 | 1.95 | 1.89 | 2,900 | 20,860 | -0.1 |
06/01/2012 |
1.89
|
197,810 | 1.89 | 1.92 | 1.86 | 19,000 | 4,680 | 0.1 |
05/01/2012 |
1.89
|
87,090 | 1.92 | 1.95 | 1.89 | 0 | 0 | 0 |
04/01/2012 |
1.92
|
35,210 | 1.95 | 1.95 | 1.92 | 5,300 | 0 | 0.0 |
03/01/2012 |
1.95
|
133,320 | 2.00 | 2.00 | 1.95 | 0 | 101,320 | -0.7 |
30/12/2011 |
2.00
|
373,890 | 2.00 | 2.00 | 1.98 | 50,660 | 74,210 | -0.2 |
29/12/2011 |
2.00
|
241,140 | 1.98 | 2.00 | 1.95 | 50,660 | 3,650 | 0.3 |
28/12/2011 |
1.98
|
292,850 | 1.98 | 2.00 | 1.95 | 59,990 | 0 | 0.4 |
27/12/2011 |
1.98
|
180,760 | 1.95 | 1.98 | 1.92 | 51,210 | 40,000 | 0.1 |
26/12/2011 |
1.95
|
200,260 | 1.92 | 1.95 | 1.92 | 10,500 | 13,000 | -0.0 |
23/12/2011 |
1.92
|
83,880 | 2.00 | 2.00 | 1.92 | 0 | 29,010 | -0.2 |
22/12/2011 |
2.00
|
763,340 | 2.09 | 2.09 | 2.00 | 52,260 | 621,740 | -4.0 |
21/12/2011 |
2.09
|
98,580 | 2.15 | 2.18 | 2.06 | 58,280 | 0 | 0.4 |
20/12/2011 |
2.15
|
163,560 | 2.23 | 2.23 | 2.15 | 28,700 | 4,000 | 0.2 |
19/12/2011 |
2.23
|
280,750 | 2.23 | 2.29 | 2.21 | 207,630 | 7,000 | 1.6 |
16/12/2011 |
2.23
|
566,050 | 2.15 | 2.23 | 2.15 | 553,960 | 208,500 | 2.7 |
15/12/2011 |
2.15
|
680,990 | 2.12 | 2.15 | 2.06 | 361,280 | 240,920 | 0.9 |
14/12/2011 |
2.12
|
680,920 | 2.06 | 2.12 | 2.06 | 453,880 | 308,290 | 1.1 |
13/12/2011 |
2.06
|
563,920 | 2.00 | 2.06 | 2.00 | 510,340 | 240,220 | 1.9 |
12/12/2011 |
2.00
|
326,030 | 1.98 | 2.03 | 1.98 | 179,470 | 81,880 | 0.7 |
09/12/2011 |
1.98
|
288,630 | 1.98 | 2.00 | 1.98 | 3,000 | 0 | 0.0 |
08/12/2011 |
1.98
|
390,350 | 2.00 | 2.00 | 1.95 | 0 | 272,600 | -1.9 |
07/12/2011 |
2.00
|
276,000 | 1.98 | 2.00 | 1.95 | 10,000 | 2,340 | 0.1 |
06/12/2011 |
1.98
|
211,540 | 1.98 | 2.00 | 1.98 | 12,310 | 89,380 | -0.5 |
05/12/2011 |
1.98
|
380,440 | 1.95 | 2.00 | 1.89 | 10,000 | 149,470 | -1.0 |
02/12/2011 |
1.95
|
162,490 | 1.95 | 1.98 | 1.92 | 1,500 | 50,500 | -0.3 |
01/12/2011 |
1.95
|
31,830 | 1.89 | 1.95 | 1.89 | 0 | 10,100 | -0.1 |
30/11/2011 |
1.89
|
316,910 | 1.89 | 1.92 | 1.89 | 5,800 | 216,040 | -1.4 |
29/11/2011 |
1.89
|
144,940 | 1.89 | 1.92 | 1.89 | 8,500 | 41,000 | -0.2 |
28/11/2011 |
1.89
|
99,620 | 1.92 | 1.95 | 1.89 | 10,900 | 71,190 | -0.4 |
25/11/2011 |
1.92
|
140,520 | 1.92 | 1.95 | 1.89 | 7,000 | 85,600 | -0.5 |
24/11/2011 |
1.92
|
260,310 | 1.92 | 1.95 | 1.89 | 0 | 62,000 | -0.4 |
23/11/2011 |
1.92
|
302,460 | 1.92 | 1.95 | 1.89 | 31,630 | 141,000 | -0.7 |