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 | 0% | 4,800 | 0 | 0 |
10
10.60
10.10
|
2 tháng
(2024-07-22) |
-0.50 | -4.72% | 11,700 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-21) |
-0.90 | -8.18% | 2,322,100 | 0 | -0.0 |
9.90
11.90
10.10
|
6 tháng
(2024-03-25) |
0.10 | 1% | 2,329,200 | 0 | -0.0 |
9.60
11.90
10.10
|
12 tháng
(2023-09-25) |
-0.40 | -3.81% | 2,461,300 | 100 | 0.0 |
9
11.90
10.10
|
24 tháng
(2022-09-30) |
-0.90 | -8.18% | 4,019,345 | 9,900 | 0.1 |
8.80
11.90
10.10
|
36 tháng
(2021-10-05) |
-0.33 | -3.13% | 5,333,708 | -23,300 | -0.4 |
8.80
17.08
10.10
|
60 tháng
(2019-10-16) |
1.43 | 16.44% | 5,890,246 | -98,523 | -1.1 |
8.15
17.08
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
2.29
|
5,000 | 2.26 | 2.32 | 2.26 | 0 | 0 | 0 |
19/04/2012 |
2.26
|
6,600 | 2.35 | 2.35 | 2.26 | 0 | 0 | 0 |
18/04/2012 |
2.35
|
3,400 | 2.29 | 2.35 | 2.26 | 0 | 0 | 0 |
17/04/2012 |
2.29
|
4,600 | 2.39 | 2.39 | 2.26 | 0 | 0 | 0 |
16/04/2012 |
2.39
|
2,900 | 2.32 | 2.39 | 2.29 | 0 | 0 | 0 |
13/04/2012 |
2.32
|
2,900 | 2.23 | 2.32 | 2.26 | 0 | 0 | 0 |
12/04/2012 |
2.23
|
6,700 | 2.35 | 2.45 | 2.23 | 0 | 0 | 0 |
11/04/2012 |
2.35
|
14,400 | 2.20 | 2.35 | 2.23 | 0 | 0 | 0 |
10/04/2012 |
2.20
|
2,600 | 2.23 | 2.23 | 2.17 | 0 | 0 | 0 |
09/04/2012 |
2.23
|
14,000 | 2.20 | 2.23 | 2.17 | 0 | 0 | 0 |
06/04/2012 |
2.20
|
200 | 2.14 | 2.20 | 2.20 | 0 | 0 | 0 |
05/04/2012 |
2.14
|
24,700 | 2.14 | 2.17 | 2.14 | 0 | 0 | 0 |
04/04/2012 |
2.14
|
10,600 | 2.20 | 2.20 | 2.14 | 0 | 0 | 0 |
03/04/2012 |
2.20
|
10,500 | 2.14 | 2.20 | 2.14 | 0 | 0 | 0 |
30/03/2012 |
2.14
|
1,900 | 2.17 | 2.17 | 2.14 | 0 | 0 | 0 |
29/03/2012 |
2.17
|
3,700 | 2.14 | 2.17 | 2.14 | 0 | 0 | 0 |
28/03/2012 |
2.14
|
12,400 | 2.14 | 2.17 | 2.14 | 0 | 0 | 0 |
27/03/2012 |
2.14
|
26,400 | 2.20 | 2.20 | 2.14 | 0 | 0 | 0 |
26/03/2012 |
2.20
|
16,500 | 2.14 | 2.23 | 2.14 | 0 | 0 | 0 |
23/03/2012 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 |
22/03/2012 |
2.14
|
5,000 | 2.14 | 2.14 | 2.11 | 0 | 0 | 0 |
21/03/2012 |
2.14
|
6,800 | 2.02 | 2.14 | 2.02 | 0 | 0 | 0 |
20/03/2012 |
2.02
|
2,800 | 2.05 | 2.05 | 2.02 | 0 | 0 | 0 |
19/03/2012 |
2.05
|
600 | 2.02 | 2.05 | 2.05 | 0 | 0 | 0 |
16/03/2012 |
2.02
|
1,000 | 2.05 | 2.05 | 2.02 | 0 | 0 | 0 |
15/03/2012 |
2.05
|
21,100 | 2.23 | 2.23 | 2.02 | 0 | 0 | 0 |
14/03/2012 |
2.23
|
600 | 2.11 | 2.23 | 2.02 | 0 | 0 | 0 |
13/03/2012 |
2.11
|
100 | 1.99 | 2.11 | 2.11 | 0 | 0 | 0 |
12/03/2012 |
1.99
|
500 | 2.05 | 2.05 | 1.99 | 0 | 0 | 0 |
09/03/2012 |
2.05
|
10,500 | 2.14 | 2.14 | 2.05 | 0 | 0 | 0 |
08/03/2012 |
2.14
|
600 | 2.23 | 2.29 | 2.14 | 0 | 0 | 0 |
07/03/2012 |
2.23
|
100 | 2.11 | 2.23 | 2.23 | 0 | 0 | 0 |
06/03/2012 |
2.11
|
14,400 | 2.14 | 2.23 | 2.11 | 0 | 0 | 0 |
05/03/2012 |
2.14
|
43,900 | 2.05 | 2.14 | 2.02 | 0 | 0 | 0 |
02/03/2012 |
2.05
|
6,300 | 2.02 | 2.05 | 1.99 | 0 | 0 | 0 |
01/03/2012 |
2.02
|
36,900 | 2.08 | 2.14 | 1.99 | 0 | 0 | 0 |
29/02/2012 |
2.08
|
600 | 1.99 | 2.08 | 1.99 | 0 | 0 | 0 |
28/02/2012 |
1.99
|
21,800 | 1.99 | 2.05 | 1.99 | 0 | 0 | 0 |
27/02/2012 |
1.99
|
10,100 | 1.96 | 2.08 | 1.96 | 0 | 0 | 0 |
24/02/2012 |
1.96
|
11,500 | 1.96 | 2.02 | 1.96 | 0 | 0 | 0 |
23/02/2012 |
1.96
|
700 | 1.93 | 1.96 | 1.96 | 0 | 0 | 0 |
22/02/2012 |
1.93
|
6,100 | 1.87 | 1.93 | 1.90 | 0 | 0 | 0 |
21/02/2012 |
1.87
|
100 | 1.83 | 1.87 | 1.87 | 0 | 0 | 0 |
20/02/2012 |
1.83
|
4,300 | 1.74 | 1.83 | 1.83 | 0 | 0 | 0 |
17/02/2012 |
1.74
|
3,000 | 1.83 | 1.83 | 1.74 | 0 | 0 | 0 |
16/02/2012 |
1.83
|
1,500 | 1.90 | 1.90 | 1.83 | 0 | 0 | 0 |
15/02/2012 |
1.90
|
100 | 1.80 | 1.90 | 1.90 | 0 | 0 | 0 |
14/02/2012 |
1.80
|
800 | 1.80 | 1.93 | 1.80 | 0 | 0 | 0 |
13/02/2012 |
1.80
|
19,300 | 1.90 | 1.93 | 1.80 | 0 | 0 | 0 |
10/02/2012 |
1.90
|
100 | 1.87 | 1.90 | 1.90 | 0 | 0 | 0 |
09/02/2012 |
1.87
|
1,300 | 1.77 | 1.87 | 1.77 | 0 | 0 | 0 |
08/02/2012 |
1.77
|
20,100 | 1.77 | 1.83 | 1.77 | 0 | 0 | 0 |
07/02/2012 |
1.77
|
700 | 1.74 | 1.77 | 1.74 | 0 | 0 | 0 |
06/02/2012 |
1.74
|
17,500 | 1.74 | 1.80 | 1.74 | 0 | 0 | 0 |
03/02/2012 |
1.74
|
9,500 | 1.80 | 1.90 | 1.74 | 100 | 0 | 0.0 |
02/02/2012 |
1.80
|
13,100 | 1.74 | 1.80 | 1.74 | 1,400 | 0 | 0.0 |
01/02/2012 |
1.74
|
8,500 | 1.68 | 1.74 | 1.68 | 2,500 | 0 | 0.0 |
31/01/2012 |
1.68
|
3,100 | 1.65 | 1.71 | 1.65 | 0 | 0 | 0 |
30/01/2012 |
1.65
|
4,900 | 1.59 | 1.65 | 1.65 | 0 | 0 | 0 |
20/01/2012 |
1.59
|
2,500 | 1.65 | 1.65 | 1.59 | 0 | 0 | 0 |
19/01/2012 |
1.65
|
1,000 | 1.62 | 1.65 | 1.65 | 0 | 0 | 0 |
18/01/2012 |
1.62
|
500 | 1.62 | 1.62 | 1.56 | 0 | 0 | 0 |
17/01/2012 |
1.62
|
5,500 | 1.59 | 1.62 | 1.62 | 0 | 0 | 0 |
16/01/2012 |
1.59
|
500 | 1.62 | 1.68 | 1.59 | 0 | 0 | 0 |
13/01/2012 |
1.62
|
2,100 | 1.59 | 1.62 | 1.59 | 0 | 0 | 0 |
12/01/2012 |
1.59
|
200 | 1.65 | 1.65 | 1.59 | 0 | 0 | 0 |
11/01/2012 |
1.65
|
3,300 | 1.62 | 1.65 | 1.62 | 0 | 0 | 0 |
10/01/2012 |
1.62
|
10,000 | 1.62 | 1.68 | 1.62 | 0 | 0 | 0 |
09/01/2012 |
1.62
|
0 | 1.65 | 1.62 | 1.62 | 0 | 0 | 0 |
06/01/2012 |
1.65
|
900 | 1.65 | 1.65 | 1.59 | 0 | 0 | 0 |
05/01/2012 |
1.65
|
8,000 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 |
04/01/2012 |
1.65
|
3,000 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 |
03/01/2012 |
1.65
|
800 | 1.62 | 1.74 | 1.65 | 0 | 0 | 0 |
30/12/2011 |
1.62
|
7,000 | 1.59 | 1.65 | 1.62 | 0 | 0 | 0 |
29/12/2011 |
1.59
|
19,200 | 1.65 | 1.74 | 1.59 | 0 | 0 | 0 |
28/12/2011 |
1.65
|
10,100 | 1.59 | 1.71 | 1.65 | 0 | 0 | 0 |
27/12/2011 |
1.59
|
9,500 | 1.68 | 1.77 | 1.59 | 0 | 0 | 0 |
26/12/2011 |
1.68
|
9,100 | 1.74 | 1.83 | 1.68 | 0 | 0 | 0 |
23/12/2011 |
1.74
|
6,000 | 1.71 | 1.74 | 1.74 | 0 | 0 | 0 |
22/12/2011 |
1.71
|
1,500 | 1.80 | 1.80 | 1.71 | 0 | 0 | 0 |
21/12/2011 |
1.80
|
1,100 | 1.68 | 1.80 | 1.65 | 0 | 0 | 0 |
20/12/2011 |
1.68
|
600 | 1.77 | 1.77 | 1.68 | 0 | 0 | 0 |
19/12/2011 |
1.77
|
3,200 | 1.74 | 1.77 | 1.71 | 0 | 0 | 0 |
16/12/2011 |
1.74
|
300 | 1.68 | 1.74 | 1.74 | 0 | 0 | 0 |
15/12/2011 |
1.68
|
7,000 | 1.74 | 1.74 | 1.68 | 0 | 0 | 0 |
14/12/2011 |
1.74
|
12,300 | 1.77 | 1.83 | 1.74 | 0 | 0 | 0 |
13/12/2011 |
1.77
|
12,800 | 1.80 | 1.90 | 1.68 | 0 | 0 | 0 |
12/12/2011 |
1.80
|
6,100 | 1.83 | 1.83 | 1.77 | 0 | 0 | 0 |
09/12/2011 |
1.83
|
5,700 | 1.87 | 1.87 | 1.83 | 0 | 0 | 0 |
08/12/2011 |
1.87
|
100 | 1.77 | 1.87 | 1.87 | 0 | 0 | 0 |
07/12/2011 |
1.77
|
100 | 1.80 | 1.80 | 1.77 | 0 | 0 | 0 |
06/12/2011 |
1.80
|
3,200 | 1.90 | 1.93 | 1.74 | 0 | 0 | 0 |
05/12/2011 |
1.90
|
2,300 | 1.83 | 1.93 | 1.71 | 0 | 0 | 0 |
02/12/2011 |
1.83
|
2,300 | 1.80 | 1.96 | 1.83 | 0 | 0 | 0 |
01/12/2011 |
1.80
|
300 | 1.74 | 1.83 | 1.80 | 0 | 0 | 0 |
30/11/2011 |
1.74
|
12,300 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 |
29/11/2011 |
1.74
|
7,000 | 1.80 | 1.80 | 1.74 | 0 | 0 | 0 |
28/11/2011 |
1.80
|
0 | 1.65 | 1.80 | 1.80 | 0 | 0 | 0 |
25/11/2011 |
1.65
|
300 | 1.71 | 1.90 | 1.65 | 0 | 0 | 0 |
24/11/2011 |
1.71
|
300 | 1.80 | 1.93 | 1.71 | 0 | 0 | 0 |