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) |
-4 | -5.68% | 51,600 | -2,800 | -0.2 |
65.10
70.40
66.40
|
2 tháng
(2024-07-22) |
-2.40 | -3.49% | 71,900 | -9,420 | -0.6 |
65.10
71.90
66.40
|
3 tháng
(2024-06-21) |
-2.50 | -3.63% | 104,500 | -17,220 | -1.2 |
65.10
73.10
66.40
|
6 tháng
(2024-03-25) |
-5.80 | -8.03% | 222,200 | 6,580 | 0.5 |
65.10
73.10
66.40
|
12 tháng
(2023-09-25) |
18.22 | 37.83% | 596,300 | 53,391 | 3.8 |
46.44
76.50
66.40
|
24 tháng
(2022-09-30) |
23.29 | 54.01% | 963,700 | 132,242 | 10.0 |
39.50
76.50
66.40
|
36 tháng
(2021-10-05) |
31.36 | 89.48% | 1,917,300 | 237,092 | 16.1 |
35.04
76.50
66.40
|
60 tháng
(2019-10-16) |
44.22 | 199.37% | 3,912,540 | 347,562 | 20.1 |
19.78
76.50
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/04/2012 |
3.10
|
61,150 | 3.06 | 3.10 | 3.06 | 0 | 61,000 | -0.6 |
12/04/2012 |
3.06
|
13,350 | 3.06 | 3.06 | 3.06 | 0 | 10,000 | -0.1 |
11/04/2012 |
3.06
|
2,460 | 2.94 | 3.06 | 3.06 | 0 | 0 | 0 |
10/04/2012 |
2.94
|
2,150 | 2.91 | 2.94 | 2.94 | 0 | 0 | 0 |
09/04/2012 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
06/04/2012 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
05/04/2012 |
2.91
|
10 | 3.03 | 3.03 | 2.91 | 0 | 0 | 0 |
04/04/2012 |
3.03
|
1,010 | 3.03 | 3.06 | 3.03 | 0 | 0 | 0 |
03/04/2012 |
3.03
|
900 | 2.91 | 3.03 | 3.03 | 0 | 0 | 0 |
30/03/2012 |
2.91
|
41,010 | 3.06 | 3.06 | 2.91 | 0 | 25,000 | -0.3 |
29/03/2012 |
3.06
|
91,000 | 3.06 | 3.06 | 3.06 | 0 | 85,000 | -0.9 |
28/03/2012 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
27/03/2012 |
3.06
|
1,900 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
26/03/2012 |
3.06
|
14,110 | 3.06 | 3.06 | 2.91 | 0 | 0 | 0 |
23/03/2012 |
3.06
|
4,800 | 2.97 | 3.06 | 3.00 | 0 | 0 | 0 |
22/03/2012 |
2.97
|
7,320 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
21/03/2012 |
2.97
|
16,100 | 2.94 | 3.00 | 2.97 | 0 | 0 | 0 |
20/03/2012 |
2.94
|
3,800 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
19/03/2012 |
2.94
|
1,280 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
16/03/2012 |
2.94
|
12,010 | 2.94 | 3.00 | 2.94 | 0 | 0 | 0 |
15/03/2012 |
2.94
|
2,510 | 2.85 | 2.94 | 2.76 | 0 | 0 | 0 |
14/03/2012 |
2.85
|
620 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
13/03/2012 |
2.76
|
45,330 | 2.76 | 2.79 | 2.76 | 0 | 0 | 0 |
12/03/2012 |
2.76
|
140,510 | 2.73 | 2.76 | 2.73 | 0 | 0 | 0 |
09/03/2012 |
2.73
|
120,000 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
08/03/2012 |
2.73
|
620 | 2.76 | 2.76 | 2.73 | 0 | 0 | 0 |
07/03/2012 |
2.76
|
13,000 | 2.73 | 2.76 | 2.76 | 0 | 0 | 0 |
06/03/2012 |
2.73
|
9,610 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
05/03/2012 |
2.73
|
3,280 | 2.61 | 2.73 | 2.64 | 0 | 0 | 0 |
02/03/2012 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
01/03/2012 |
2.61
|
34,400 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
29/02/2012 |
2.61
|
550 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
28/02/2012 |
2.61
|
10,030 | 2.61 | 2.64 | 2.48 | 0 | 0 | 0 |
27/02/2012 |
2.61
|
1,310 | 2.61 | 2.64 | 2.61 | 0 | 0 | 0 |
24/02/2012 |
2.61
|
100 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
23/02/2012 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
22/02/2012 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
21/02/2012 |
2.61
|
9,010 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
20/02/2012 |
2.61
|
1,620 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
17/02/2012 |
2.61
|
100 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
16/02/2012 |
2.61
|
17,410 | 2.64 | 2.64 | 2.61 | 0 | 0 | 0 |
15/02/2012 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
14/02/2012 |
2.64
|
40 | 2.61 | 2.64 | 2.64 | 0 | 0 | 0 |
13/02/2012 |
2.61
|
3,380 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
10/02/2012 |
2.61
|
10,230 | 2.61 | 2.64 | 2.61 | 0 | 0 | 0 |
09/02/2012 |
2.61
|
4,000 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
08/02/2012 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
07/02/2012 |
2.61
|
16,800 | 2.61 | 2.64 | 2.61 | 0 | 0 | 0 |
06/02/2012 |
2.61
|
13,770 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
03/02/2012 |
2.61
|
12,430 | 2.61 | 2.61 | 2.48 | 0 | 0 | 0 |
02/02/2012 |
2.61
|
10 | 2.54 | 2.61 | 2.61 | 0 | 0 | 0 |
01/02/2012 |
2.54
|
1,000 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |
31/01/2012 |
2.54
|
200 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |
30/01/2012 |
2.54
|
10 | 2.67 | 2.67 | 2.54 | 0 | 0 | 0 |
20/01/2012 |
2.67
|
10 | 2.57 | 2.67 | 2.67 | 0 | 0 | 0 |
19/01/2012 |
2.57
|
10 | 2.45 | 2.57 | 2.57 | 0 | 0 | 0 |
18/01/2012 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
17/01/2012 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
16/01/2012 |
2.45
|
10 | 2.57 | 2.57 | 2.45 | 0 | 0 | 0 |
13/01/2012 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
12/01/2012 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
11/01/2012 |
2.57
|
10 | 2.48 | 2.57 | 2.57 | 0 | 0 | 0 |
10/01/2012 |
2.48
|
930 | 2.39 | 2.48 | 2.36 | 0 | 0 | 0 |
09/01/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
06/01/2012 |
2.39
|
30 | 2.42 | 2.42 | 2.39 | 0 | 0 | 0 |
05/01/2012 |
2.42
|
500 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
04/01/2012 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
03/01/2012 |
2.42
|
1,050 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
30/12/2011 |
2.42
|
4,300 | 2.42 | 2.45 | 2.42 | 0 | 0 | 0 |
29/12/2011 |
2.42
|
200 | 2.39 | 2.42 | 2.42 | 0 | 0 | 0 |
28/12/2011 |
2.39
|
10,000 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
27/12/2011 |
2.39
|
3,610 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
26/12/2011 |
2.39
|
1,740 | 2.39 | 2.39 | 2.30 | 0 | 0 | 0 |
23/12/2011 |
2.39
|
5,200 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
22/12/2011 |
2.39
|
1,000 | 2.36 | 2.39 | 2.39 | 0 | 0 | 0 |
21/12/2011 |
2.36
|
12,610 | 2.33 | 2.36 | 2.33 | 0 | 0 | 0 |
20/12/2011 |
2.33
|
200 | 2.30 | 2.33 | 2.33 | 0 | 0 | 0 |
19/12/2011 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
16/12/2011 |
2.30
|
150 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
15/12/2011 |
2.30
|
290 | 2.24 | 2.30 | 2.24 | 0 | 0 | 0 |
14/12/2011 |
2.24
|
10 | 2.18 | 2.24 | 2.24 | 0 | 0 | 0 |
13/12/2011 |
2.18
|
4,500 | 2.08 | 2.18 | 2.15 | 0 | 0 | 0 |
12/12/2011 |
2.08
|
10 | 2.15 | 2.15 | 2.08 | 0 | 0 | 0 |
09/12/2011 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
08/12/2011 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
07/12/2011 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
06/12/2011 |
2.15
|
200 | 2.18 | 2.18 | 2.15 | 0 | 0 | 0 |
05/12/2011 |
2.18
|
570 | 2.15 | 2.24 | 2.05 | 0 | 0 | 0 |
02/12/2011 |
2.15
|
110 | 2.21 | 2.27 | 2.15 | 0 | 0 | 0 |
01/12/2011 |
2.21
|
200 | 2.11 | 2.21 | 2.21 | 0 | 0 | 0 |
30/11/2011 |
2.11
|
10 | 2.08 | 2.11 | 2.11 | 0 | 0 | 0 |
29/11/2011 |
2.08
|
1,000 | 2.18 | 2.18 | 2.08 | 0 | 0 | 0 |
28/11/2011 |
2.18
|
18,830 | 2.27 | 2.27 | 2.18 | 0 | 17,810 | -0.1 |
25/11/2011 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
24/11/2011 |
2.27
|
8,080 | 2.36 | 2.36 | 2.27 | 0 | 7,630 | -0.1 |
23/11/2011 |
2.36
|
10 | 2.45 | 2.45 | 2.36 | 0 | 0 | 0 |
22/11/2011 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
21/11/2011 |
2.45
|
10 | 2.54 | 2.54 | 2.45 | 0 | 0 | 0 |
18/11/2011 |
2.54
|
10 | 2.64 | 2.64 | 2.54 | 0 | 0 | 0 |
17/11/2011 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |