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) |
-1.02 | -1.90% | 5,754,700 | -2,107,100 | 7.9 |
52.20
55.88
52.80
|
2 tháng
(2024-07-22) |
-0.92 | -1.72% | 9,334,300 | -4,031,089 | -95.0 |
49.06
55.88
52.80
|
3 tháng
(2024-06-21) |
1.14 | 2.21% | 11,798,500 | -3,730,189 | -79.8 |
49.06
55.88
52.80
|
6 tháng
(2024-03-25) |
3.79 | 7.74% | 16,064,200 | -2,756,469 | -29.9 |
46.11
55.88
52.80
|
12 tháng
(2023-09-25) |
-0.24 | -0.44% | 24,842,700 | -3,358,444 | -56.8 |
44.88
55.88
52.80
|
24 tháng
(2022-09-30) |
2.07 | 4.07% | 57,763,300 | 1,467,702 | 203.7 |
34.57
60.01
52.80
|
36 tháng
(2021-10-05) |
15.81 | 42.73% | 93,177,300 | -4,289,942 | -120.1 |
34.57
64.67
52.80
|
60 tháng
(2019-10-16) |
13.69 | 35.01% | 142,273,590 | -11,122,773 | -333.5 |
21.26
64.67
52.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2012 |
2.66
|
130 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
17/04/2012 |
2.66
|
120 | 2.63 | 2.71 | 2.65 | 0 | 0 | 0 |
16/04/2012 |
2.63
|
230 | 2.63 | 2.63 | 2.60 | 0 | 0 | 0 |
13/04/2012 |
2.63
|
3,320 | 2.66 | 2.66 | 2.63 | 0 | 0 | 0 |
12/04/2012 |
2.66
|
1,060 | 2.60 | 2.66 | 2.63 | 0 | 0 | 0 |
11/04/2012 |
2.60
|
80 | 2.71 | 2.76 | 2.59 | 60 | 0 | 0.0 |
10/04/2012 |
2.71
|
10 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
09/04/2012 |
2.71
|
180 | 2.65 | 2.73 | 2.63 | 0 | 0 | 0 |
06/04/2012 |
2.65
|
40 | 2.60 | 2.65 | 2.56 | 0 | 0 | 0 |
05/04/2012 |
2.60
|
2,140 | 2.62 | 2.62 | 2.60 | 0 | 0 | 0 |
04/04/2012 |
2.62
|
2,090 | 2.60 | 2.62 | 2.56 | 0 | 0 | 0 |
03/04/2012 |
2.60
|
2,110 | 2.56 | 2.60 | 2.56 | 0 | 0 | 0 |
30/03/2012 |
2.56
|
3,630 | 2.60 | 2.62 | 2.56 | 0 | 0 | 0 |
29/03/2012 |
2.60
|
100 | 2.56 | 2.60 | 2.60 | 0 | 0 | 0 |
28/03/2012 |
2.56
|
12,060 | 2.60 | 2.60 | 2.54 | 0 | 0 | 0 |
27/03/2012 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
26/03/2012 |
2.60
|
20 | 2.57 | 2.60 | 2.60 | 0 | 0 | 0 |
23/03/2012 |
2.57
|
8,850 | 2.57 | 2.69 | 2.56 | 0 | 0 | 0 |
22/03/2012 |
2.57
|
10 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
21/03/2012 |
2.66
|
2,000 | 2.65 | 2.66 | 2.65 | 0 | 0 | 0 |
20/03/2012 |
2.65
|
410 | 2.56 | 2.65 | 2.43 | 0 | 0 | 0 |
19/03/2012 |
2.56
|
20 | 2.65 | 2.65 | 2.56 | 0 | 0 | 0 |
16/03/2012 |
2.65
|
10 | 2.60 | 2.65 | 2.65 | 0 | 0 | 0 |
15/03/2012 |
2.60
|
220 | 2.48 | 2.60 | 2.52 | 0 | 0 | 0 |
14/03/2012 |
2.48
|
10 | 2.56 | 2.56 | 2.48 | 0 | 0 | 0 |
13/03/2012 |
2.56
|
840 | 2.65 | 2.65 | 2.56 | 0 | 0 | 0 |
12/03/2012 |
2.65
|
120 | 2.54 | 2.65 | 2.65 | 100 | 0 | 0.0 |
09/03/2012 |
2.54
|
20 | 2.65 | 2.65 | 2.54 | 0 | 0 | 0 |
08/03/2012 |
2.65
|
250 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
07/03/2012 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
06/03/2012 |
2.65
|
190 | 2.60 | 2.65 | 2.60 | 0 | 0 | 0 |
05/03/2012 |
2.60
|
5,060 | 2.48 | 2.60 | 2.57 | 0 | 0 | 0 |
02/03/2012 |
2.48
|
3,230 | 2.37 | 2.48 | 2.37 | 0 | 0 | 0 |
01/03/2012 |
2.37
|
5,400 | 2.49 | 2.49 | 2.37 | 0 | 0 | 0 |
29/02/2012 |
2.49
|
2,700 | 2.60 | 2.60 | 2.49 | 0 | 0 | 0 |
28/02/2012 |
2.60
|
1,700 | 2.71 | 2.71 | 2.60 | 0 | 0 | 0 |
27/02/2012 |
2.71
|
1,650 | 2.65 | 2.76 | 2.56 | 0 | 0 | 0 |
24/02/2012 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
23/02/2012 |
2.65
|
30 | 2.56 | 2.65 | 2.57 | 0 | 0 | 0 |
22/02/2012 |
2.56
|
300 | 2.52 | 2.56 | 2.56 | 0 | 0 | 0 |
21/02/2012 |
2.52
|
2,000 | 2.60 | 2.63 | 2.52 | 0 | 0 | 0 |
20/02/2012 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
17/02/2012 |
2.60
|
2,950 | 2.48 | 2.60 | 2.60 | 2,950 | 0 | 0.0 |
16/02/2012 |
2.48
|
4,500 | 2.56 | 2.56 | 2.45 | 0 | 0 | 0 |
15/02/2012 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
14/02/2012 |
2.56
|
540 | 2.65 | 2.65 | 2.56 | 0 | 0 | 0 |
13/02/2012 |
2.65
|
900 | 2.52 | 2.65 | 2.52 | 0 | 0 | 0 |
10/02/2012 |
2.52
|
40 | 2.63 | 2.63 | 2.52 | 0 | 0 | 0 |
09/02/2012 |
2.63
|
5,750 | 2.71 | 2.71 | 2.60 | 0 | 0 | 0 |
08/02/2012 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
07/02/2012 |
2.71
|
3,000 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
06/02/2012 |
2.71
|
120 | 2.71 | 2.71 | 2.59 | 0 | 0 | 0 |
03/02/2012 |
2.71
|
100 | 2.60 | 2.71 | 2.71 | 0 | 0 | 0 |
02/02/2012 |
2.60
|
740 | 2.69 | 2.82 | 2.60 | 0 | 0 | 0 |
01/02/2012 |
2.69
|
120 | 2.71 | 2.71 | 2.69 | 110 | 0 | 0.0 |
31/01/2012 |
2.71
|
1,810 | 2.76 | 2.76 | 2.71 | 0 | 0 | 0 |
30/01/2012 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
20/01/2012 |
2.76
|
310 | 2.73 | 2.76 | 2.76 | 310 | 0 | 0.0 |
19/01/2012 |
2.73
|
20 | 2.63 | 2.73 | 2.73 | 0 | 0 | 0 |
18/01/2012 |
2.63
|
2,690 | 2.56 | 2.68 | 2.62 | 2,180 | 0 | 0.0 |
17/01/2012 |
2.56
|
1,380 | 2.45 | 2.56 | 2.45 | 1,370 | 0 | 0.0 |
16/01/2012 |
2.45
|
550 | 2.46 | 2.46 | 2.40 | 0 | 0 | 0 |
13/01/2012 |
2.46
|
50 | 2.46 | 2.46 | 2.35 | 0 | 0 | 0 |
12/01/2012 |
2.46
|
10 | 2.35 | 2.46 | 2.46 | 0 | 0 | 0 |
11/01/2012 |
2.35
|
210 | 2.48 | 2.48 | 2.35 | 0 | 0 | 0 |
10/01/2012 |
2.48
|
2,550 | 2.42 | 2.48 | 2.31 | 0 | 0 | 0 |
09/01/2012 |
2.42
|
3,700 | 2.31 | 2.42 | 2.20 | 0 | 0 | 0 |
06/01/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
05/01/2012 |
2.31
|
10 | 2.25 | 2.31 | 2.31 | 0 | 0 | 0 |
04/01/2012 |
2.25
|
2,200 | 2.17 | 2.25 | 2.21 | 0 | 0 | 0 |
03/01/2012 |
2.17
|
2,010 | 2.32 | 2.32 | 2.17 | 0 | 0 | 0 |
30/12/2011 |
2.32
|
7,800 | 2.32 | 2.32 | 2.21 | 0 | 0 | 0 |
29/12/2011 |
2.32
|
1,050 | 2.35 | 2.35 | 2.25 | 0 | 0 | 0 |
28/12/2011 |
2.35
|
10 | 2.32 | 2.35 | 2.35 | 0 | 0 | 0 |
27/12/2011 |
2.32
|
1,500 | 2.34 | 2.34 | 2.32 | 0 | 0 | 0 |
26/12/2011 |
2.34
|
10 | 2.26 | 2.34 | 2.34 | 0 | 0 | 0 |
23/12/2011 |
2.26
|
2,010 | 2.18 | 2.26 | 2.09 | 0 | 0 | 0 |
22/12/2011 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
21/12/2011 |
2.18
|
8,160 | 2.17 | 2.18 | 2.17 | 0 | 0 | 0 |
20/12/2011 |
2.17
|
800 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 |
19/12/2011 |
2.17
|
5,000 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 |
16/12/2011 |
2.17
|
1,200 | 2.25 | 2.25 | 2.17 | 0 | 0 | 0 |
15/12/2011 |
2.25
|
70 | 2.25 | 2.25 | 2.17 | 0 | 0 | 0 |
14/12/2011 |
2.25
|
4,600 | 2.25 | 2.25 | 2.18 | 0 | 0 | 0 |
13/12/2011 |
2.25
|
4,550 | 2.25 | 2.25 | 2.14 | 0 | 0 | 0 |
12/12/2011 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 |
09/12/2011 |
2.25
|
10,500 | 2.26 | 2.26 | 2.17 | 0 | 0 | 0 |
08/12/2011 |
2.26
|
180 | 2.18 | 2.28 | 2.18 | 0 | 0 | 0 |
07/12/2011 |
2.18
|
710 | 2.11 | 2.18 | 2.09 | 0 | 0 | 0 |
06/12/2011 |
2.11
|
11,310 | 2.01 | 2.11 | 2.03 | 0 | 0 | 0 |
05/12/2011 |
2.01
|
2,850 | 1.92 | 2.01 | 1.92 | 0 | 2,810 | -0.0 |
02/12/2011 |
1.92
|
4,010 | 2.01 | 2.01 | 1.92 | 0 | 4,010 | -0.0 |
01/12/2011 |
2.01
|
1,250 | 2.11 | 2.11 | 2.01 | 0 | 1,250 | -0.0 |
30/11/2011 |
2.11
|
840 | 2.21 | 2.31 | 2.11 | 0 | 830 | -0.0 |
29/11/2011 |
2.21
|
3,540 | 2.32 | 2.32 | 2.21 | 0 | 3,530 | -0.1 |
28/11/2011 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
25/11/2011 |
2.32
|
800 | 2.32 | 2.32 | 2.26 | 0 | 0 | 0 |
24/11/2011 |
2.32
|
30 | 2.32 | 2.43 | 2.32 | 0 | 10 | -0.0 |
23/11/2011 |
2.32
|
1,600 | 2.32 | 2.32 | 2.31 | 0 | 0 | 0 |
22/11/2011 |
2.32
|
1,860 | 2.26 | 2.37 | 2.26 | 0 | 0 | 0 |