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) |
-0.10 | -0.68% | 133,100 | 0 | 0 |
13.60
14.90
14.70
|
2 tháng
(2024-07-22) |
1.30 | 9.70% | 698,700 | -377,375 | -5.3 |
12.50
15
14.70
|
3 tháng
(2024-06-21) |
2.20 | 17.60% | 873,600 | -394,175 | -5.5 |
11.30
15
14.70
|
6 tháng
(2024-03-25) |
3.30 | 28.95% | 1,050,304 | -404,975 | -5.7 |
11.30
15
14.70
|
12 tháng
(2023-09-25) |
2.74 | 22.90% | 1,115,931 | -410,775 | -5.7 |
10.75
15
14.70
|
24 tháng
(2022-09-30) |
0.37 | 2.60% | 1,728,140 | -442,775 | -6.1 |
9.62
15
14.70
|
36 tháng
(2021-10-05) |
1.73 | 13.32% | 2,568,820 | -419,075 | -5.7 |
9.62
16.80
14.70
|
60 tháng
(2019-10-16) |
3.09 | 26.57% | 3,760,984 | -777,840 | -10.6 |
9.62
16.80
14.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2012 |
2.48
|
35,900 | 2.39 | 2.55 | 2.45 | 0 | 8,000 | -0.2 |
20/04/2012 |
2.39
|
6,200 | 2.44 | 2.45 | 2.39 | 0 | 5,100 | -0.1 |
19/04/2012 |
2.44
|
10,200 | 2.44 | 2.47 | 2.40 | 0 | 0 | 0 |
18/04/2012 |
2.44
|
14,000 | 2.39 | 2.50 | 2.39 | 0 | 0 | 0 |
17/04/2012 |
2.39
|
13,200 | 2.48 | 2.53 | 2.35 | 0 | 0 | 0 |
16/04/2012 |
2.48
|
3,300 | 2.48 | 2.57 | 2.37 | 0 | 0 | 0 |
13/04/2012 |
2.48
|
6,700 | 2.44 | 2.50 | 2.29 | 0 | 0 | 0 |
12/04/2012 |
2.44
|
4,600 | 2.58 | 2.58 | 2.44 | 100 | 0 | 0.0 |
11/04/2012 |
2.58
|
34,000 | 2.45 | 2.58 | 2.25 | 0 | 0 | 0 |
10/04/2012 |
2.45
|
1,400 | 2.38 | 2.45 | 2.39 | 0 | 0 | 0 |
09/04/2012 |
2.38
|
1,200 | 2.37 | 2.52 | 2.38 | 0 | 0 | 0 |
06/04/2012 |
2.37
|
18,400 | 2.24 | 2.37 | 2.21 | 0 | 0 | 0 |
05/04/2012 |
2.24
|
54,300 | 2.15 | 2.24 | 2.16 | 0 | 0 | 0 |
04/04/2012 |
2.15
|
9,500 | 2.20 | 2.20 | 2.15 | 0 | 0 | 0 |
03/04/2012 |
2.20
|
23,200 | 2.20 | 2.20 | 2.18 | 0 | 0 | 0 |
30/03/2012 |
2.20
|
7,100 | 2.23 | 2.23 | 2.10 | 0 | 0 | 0 |
29/03/2012 |
2.23
|
10,800 | 2.19 | 2.26 | 2.15 | 0 | 0 | 0 |
28/03/2012 |
2.19
|
2,500 | 2.14 | 2.19 | 2.03 | 0 | 0 | 0 |
27/03/2012 |
2.14
|
12,700 | 2.16 | 2.16 | 2.14 | 0 | 0 | 0 |
26/03/2012 |
2.16
|
21,800 | 2.24 | 2.31 | 2.14 | 0 | 0 | 0 |
23/03/2012 |
2.24
|
1,100 | 2.18 | 2.31 | 2.24 | 0 | 0 | 0 |
22/03/2012 |
2.18
|
38,700 | 2.34 | 2.34 | 2.18 | 0 | 0 | 0 |
21/03/2012 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 |
20/03/2012 |
2.34
|
100 | 2.26 | 2.34 | 2.34 | 0 | 0 | 0 |
19/03/2012 |
2.26
|
1,300 | 2.16 | 2.33 | 2.14 | 0 | 0 | 0 |
16/03/2012 |
2.16
|
3,000 | 2.14 | 2.25 | 2.16 | 0 | 0 | 0 |
15/03/2012 |
2.14
|
400 | 2.10 | 2.26 | 2.14 | 0 | 0 | 0 |
14/03/2012 |
2.10
|
8,100 | 2.29 | 2.29 | 2.10 | 0 | 0 | 0 |
13/03/2012 |
2.29
|
7,600 | 2.16 | 2.29 | 2.01 | 0 | 0 | 0 |
12/03/2012 |
2.16
|
1,900 | 2.08 | 2.16 | 2.15 | 0 | 0 | 0 |
09/03/2012 |
2.08
|
4,000 | 2.11 | 2.19 | 2.03 | 0 | 0 | 0 |
08/03/2012 |
2.11
|
1,500 | 2.21 | 2.31 | 2.11 | 0 | 0 | 0 |
07/03/2012 |
2.21
|
1,600 | 2.37 | 2.40 | 2.21 | 100 | 0 | 0.0 |
06/03/2012 |
2.37
|
2,700 | 2.29 | 2.37 | 2.24 | 200 | 0 | 0.0 |
05/03/2012 |
2.29
|
4,600 | 2.13 | 2.29 | 2.23 | 100 | 0 | 0.0 |
02/03/2012 |
2.13
|
300 | 2.16 | 2.20 | 2.13 | 100 | 0 | 0.0 |
01/03/2012 |
2.16
|
4,400 | 2.03 | 2.16 | 2.10 | 400 | 0 | 0.0 |
29/02/2012 |
2.03
|
1,000 | 2.01 | 2.15 | 2.03 | 100 | 0 | 0.0 |
28/02/2012 |
2.01
|
1,000 | 2.01 | 2.05 | 1.95 | 0 | 0 | 0 |
27/02/2012 |
2.01
|
1,600 | 2.01 | 2.14 | 2.01 | 100 | 0 | 0.0 |
24/02/2012 |
2.01
|
18,200 | 2.16 | 2.19 | 2.01 | 300 | 0 | 0.0 |
23/02/2012 |
2.16
|
100 | 2.06 | 2.16 | 2.16 | 100 | 0 | 0.0 |
22/02/2012 |
2.06
|
100 | 1.92 | 2.06 | 2.06 | 100 | 0 | 0.0 |
21/02/2012 |
1.92
|
1,200 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 |
20/02/2012 |
1.98
|
600 | 1.91 | 1.99 | 1.98 | 100 | 0 | 0.0 |
17/02/2012 |
1.91
|
1,600 | 1.89 | 1.94 | 1.91 | 100 | 0 | 0.0 |
16/02/2012 |
1.89
|
3,900 | 1.86 | 1.91 | 1.84 | 0 | 0 | 0 |
15/02/2012 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 |
14/02/2012 |
1.86
|
3,100 | 1.85 | 1.99 | 1.86 | 100 | 0 | 0.0 |
13/02/2012 |
1.85
|
1,600 | 1.85 | 1.86 | 1.85 | 0 | 0 | 0 |
10/02/2012 |
1.85
|
8,900 | 1.84 | 1.89 | 1.76 | 2,000 | 0 | 0.0 |
09/02/2012 |
1.84
|
10,900 | 1.89 | 2.01 | 1.82 | 100 | 0 | 0.0 |
08/02/2012 |
1.89
|
23,800 | 1.89 | 2.01 | 1.86 | 2,700 | 0 | 0.0 |
07/02/2012 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 |
06/02/2012 |
1.89
|
6,300 | 1.89 | 1.89 | 1.87 | 6,300 | 0 | 0.1 |
03/02/2012 |
1.89
|
300 | 1.82 | 1.89 | 1.89 | 0 | 0 | 0 |
02/02/2012 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
01/02/2012 |
1.82
|
100 | 1.80 | 1.82 | 1.82 | 0 | 0 | 0 |
31/01/2012 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
30/01/2012 |
1.80
|
100 | 1.69 | 1.80 | 1.80 | 0 | 0 | 0 |
20/01/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
19/01/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
18/01/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
17/01/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
16/01/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
13/01/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
12/01/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
11/01/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
10/01/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
09/01/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
06/01/2012 |
1.69
|
500 | 1.81 | 1.81 | 1.69 | 0 | 0 | 0 |
05/01/2012 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |
04/01/2012 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |
03/01/2012 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |
30/12/2011 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |
29/12/2011 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |
28/12/2011 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |
27/12/2011 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |
26/12/2011 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |
23/12/2011 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |
22/12/2011 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |
21/12/2011 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |
20/12/2011 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |
19/12/2011 |
1.81
|
2,000 | 1.76 | 1.81 | 1.81 | 0 | 0 | 0 |
16/12/2011 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 |
15/12/2011 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 |
14/12/2011 |
1.76
|
100 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 |
13/12/2011 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 |
12/12/2011 |
1.76
|
1,000 | 1.76 | 1.76 | 1.76 | 1,000 | 0 | 0.0 |
09/12/2011 |
1.76
|
100 | 1.67 | 1.76 | 1.76 | 0 | 0 | 0 |
08/12/2011 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 |
07/12/2011 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 |
06/12/2011 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 |
05/12/2011 |
1.67
|
100 | 1.59 | 1.67 | 1.67 | 0 | 0 | 0 |
02/12/2011 |
1.59
|
100 | 1.52 | 1.59 | 1.59 | 0 | 0 | 0 |
01/12/2011 |
1.52
|
2,700 | 1.64 | 1.64 | 1.52 | 0 | 0 | 0 |
30/11/2011 |
1.64
|
1,100 | 1.67 | 1.67 | 1.64 | 1,000 | 0 | 0.0 |
29/11/2011 |
1.67
|
2,700 | 1.67 | 1.67 | 1.67 | 1,000 | 0 | 0.0 |
28/11/2011 |
1.67
|
1,000 | 1.80 | 1.80 | 1.67 | 0 | 0 | 0 |
25/11/2011 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |