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) |
0.40 | 21.05% | 1,081,200 | 0 | 0 |
1.70
2.30
2.30
|
2 tháng
(2024-07-22) |
0.40 | 21.05% | 2,178,100 | 0 | 0 |
1.70
2.30
2.30
|
3 tháng
(2024-06-21) |
0.30 | 15% | 3,167,100 | 1 | 0 |
1.70
2.30
2.30
|
6 tháng
(2024-03-25) |
0.20 | 9.52% | 5,321,600 | 17,601 | 0.0 |
1.70
2.30
2.30
|
12 tháng
(2023-09-25) |
-0.10 | -4.17% | 6,536,000 | 17,601 | 0.0 |
1.70
2.50
2.30
|
24 tháng
(2022-09-30) |
-0.20 | -8% | 13,035,864 | 17,601 | 0.0 |
1.30
3.20
2.30
|
36 tháng
(2021-10-05) |
-1.90 | -45.24% | 41,589,390 | 11,161 | -0.0 |
1.30
8.90
2.30
|
60 tháng
(2019-10-16) |
0.90 | 64.29% | 72,027,032 | -699,339 | -0.9 |
1.10
8.90
2.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2012 |
2.80
|
22,700 | 2.89 | 2.89 | 2.76 | 0 | 0 | 0 |
18/04/2012 |
2.89
|
60,000 | 2.89 | 3.01 | 2.83 | 0 | 0 | 0 |
17/04/2012 |
2.89
|
30,300 | 2.98 | 3.01 | 2.89 | 0 | 0 | 0 |
16/04/2012 |
2.98
|
35,500 | 2.86 | 3.01 | 2.86 | 0 | 0 | 0 |
13/04/2012 |
2.86
|
16,300 | 2.95 | 2.95 | 2.83 | 0 | 0 | 0 |
12/04/2012 |
2.95
|
22,100 | 2.95 | 3.08 | 2.92 | 0 | 0 | 0 |
11/04/2012 |
2.95
|
44,200 | 2.80 | 2.95 | 2.80 | 0 | 0 | 0 |
10/04/2012 |
2.80
|
8,600 | 2.89 | 2.89 | 2.76 | 0 | 0 | 0 |
09/04/2012 |
2.89
|
11,700 | 2.76 | 2.89 | 2.73 | 0 | 0 | 0 |
06/04/2012 |
2.76
|
27,800 | 2.92 | 2.92 | 2.73 | 0 | 0 | 0 |
05/04/2012 |
2.92
|
18,000 | 2.86 | 2.92 | 2.67 | 0 | 0 | 0 |
04/04/2012 |
2.86
|
34,500 | 2.92 | 2.92 | 2.73 | 0 | 0 | 0 |
03/04/2012 |
2.92
|
6,500 | 2.80 | 2.92 | 2.70 | 0 | 0 | 0 |
30/03/2012 |
2.80
|
16,300 | 2.83 | 2.83 | 2.70 | 0 | 0 | 0 |
29/03/2012 |
2.83
|
22,900 | 2.98 | 3.04 | 2.83 | 0 | 0 | 0 |
28/03/2012 |
2.98
|
33,500 | 3.01 | 3.01 | 2.83 | 0 | 0 | 0 |
27/03/2012 |
3.01
|
11,600 | 3.17 | 3.35 | 3.01 | 0 | 0 | 0 |
26/03/2012 |
3.17
|
85,400 | 3.01 | 3.17 | 2.98 | 0 | 0 | 0 |
23/03/2012 |
3.01
|
26,300 | 2.86 | 3.04 | 2.92 | 0 | 0 | 0 |
22/03/2012 |
2.86
|
12,700 | 2.92 | 2.92 | 2.86 | 0 | 0 | 0 |
21/03/2012 |
2.92
|
36,600 | 2.92 | 2.98 | 2.83 | 0 | 0 | 0 |
20/03/2012 |
2.92
|
22,100 | 2.89 | 2.95 | 2.89 | 0 | 0 | 0 |
19/03/2012 |
2.89
|
9,400 | 2.95 | 2.95 | 2.86 | 0 | 0 | 0 |
16/03/2012 |
2.95
|
37,600 | 2.98 | 3.08 | 2.95 | 0 | 0 | 0 |
15/03/2012 |
2.98
|
12,000 | 2.80 | 2.98 | 2.80 | 0 | 0 | 0 |
14/03/2012 |
2.80
|
18,200 | 2.98 | 3.11 | 2.80 | 0 | 0 | 0 |
13/03/2012 |
2.98
|
5,400 | 2.83 | 2.98 | 2.98 | 0 | 0 | 0 |
12/03/2012 |
2.83
|
9,200 | 3.01 | 3.11 | 2.83 | 0 | 0 | 0 |
09/03/2012 |
3.01
|
49,200 | 3.08 | 3.11 | 2.95 | 0 | 0 | 0 |
08/03/2012 |
3.08
|
99,300 | 3.20 | 3.35 | 3.08 | 0 | 0 | 0 |
07/03/2012 |
3.20
|
143,800 | 3.04 | 3.35 | 3.01 | 0 | 0 | 0 |
06/03/2012 |
3.04
|
26,100 | 3.26 | 3.48 | 3.04 | 0 | 0 | 0 |
05/03/2012 |
3.26
|
68,700 | 3.11 | 3.26 | 3.20 | 0 | 0 | 0 |
02/03/2012 |
3.11
|
84,100 | 2.89 | 3.11 | 2.92 | 0 | 0 | 0 |
01/03/2012 |
2.89
|
56,200 | 2.95 | 2.95 | 2.86 | 0 | 0 | 0 |
29/02/2012 |
2.95
|
12,300 | 2.95 | 3.01 | 2.92 | 0 | 0 | 0 |
28/02/2012 |
2.95
|
105,100 | 3.23 | 3.29 | 2.95 | 0 | 0 | 0 |
27/02/2012 |
3.23
|
64,300 | 3.08 | 3.26 | 3.11 | 0 | 0 | 0 |
24/02/2012 |
3.08
|
150,000 | 3.01 | 3.14 | 2.95 | 0 | 0 | 0 |
23/02/2012 |
3.01
|
68,500 | 2.95 | 3.04 | 2.83 | 0 | 0 | 0 |
22/02/2012 |
2.95
|
36,800 | 2.92 | 3.04 | 2.86 | 0 | 0 | 0 |
21/02/2012 |
2.92
|
69,400 | 3.08 | 3.11 | 2.89 | 0 | 0 | 0 |
20/02/2012 |
3.08
|
77,800 | 3.11 | 3.23 | 3.08 | 0 | 0 | 0 |
17/02/2012 |
3.11
|
71,200 | 3.17 | 3.35 | 3.11 | 0 | 0 | 0 |
16/02/2012 |
3.17
|
127,900 | 3.04 | 3.39 | 3.01 | 0 | 0 | 0 |
15/02/2012 |
3.04
|
103,200 | 3.04 | 3.23 | 3.04 | 0 | 0 | 0 |
14/02/2012 |
3.04
|
165,100 | 2.95 | 3.08 | 2.92 | 0 | 0 | 0 |
13/02/2012 |
2.95
|
51,400 | 2.86 | 3.08 | 2.73 | 0 | 0 | 0 |
10/02/2012 |
2.86
|
59,600 | 2.83 | 2.89 | 2.86 | 0 | 0 | 0 |
09/02/2012 |
2.83
|
68,500 | 2.86 | 2.89 | 2.83 | 0 | 0 | 0 |
08/02/2012 |
2.86
|
34,900 | 2.70 | 2.86 | 2.80 | 0 | 0 | 0 |
07/02/2012 |
2.70
|
10,300 | 2.73 | 2.80 | 2.67 | 0 | 0 | 0 |
06/02/2012 |
2.73
|
25,200 | 2.83 | 2.83 | 2.70 | 0 | 0 | 0 |
03/02/2012 |
2.83
|
35,100 | 3.04 | 3.04 | 2.83 | 0 | 0 | 0 |
02/02/2012 |
3.04
|
45,400 | 2.98 | 3.11 | 2.98 | 0 | 0 | 0 |
01/02/2012 |
2.98
|
22,600 | 3.01 | 3.14 | 2.86 | 0 | 0 | 0 |
31/01/2012 |
3.01
|
14,900 | 3.14 | 3.14 | 2.92 | 0 | 0 | 0 |
30/01/2012 |
3.14
|
13,700 | 3.32 | 3.32 | 3.14 | 0 | 0 | 0 |
20/01/2012 |
3.32
|
234,800 | 3.11 | 3.39 | 3.20 | 0 | 0 | 0 |
19/01/2012 |
3.11
|
102,900 | 3.04 | 3.23 | 3.04 | 0 | 0 | 0 |
18/01/2012 |
3.04
|
113,800 | 2.80 | 3.08 | 2.95 | 0 | 0 | 0 |
17/01/2012 |
2.80
|
117,300 | 2.80 | 2.95 | 2.80 | 0 | 0 | 0 |
16/01/2012 |
2.80
|
217,300 | 2.76 | 2.86 | 2.58 | 0 | 0 | 0 |
13/01/2012 |
2.76
|
128,700 | 2.73 | 2.76 | 2.64 | 0 | 0 | 0 |
12/01/2012 |
2.73
|
192,700 | 2.64 | 2.95 | 2.70 | 6,000 | 0 | 0.1 |
11/01/2012 |
2.64
|
186,500 | 2.73 | 2.86 | 2.64 | 0 | 0 | 0 |
10/01/2012 |
2.73
|
122,800 | 2.73 | 2.83 | 2.70 | 0 | 0 | 0 |
09/01/2012 |
2.73
|
34,300 | 2.70 | 2.76 | 2.64 | 0 | 0 | 0 |
06/01/2012 |
2.70
|
104,800 | 2.70 | 2.86 | 2.52 | 0 | 0 | 0 |
05/01/2012 |
2.70
|
48,000 | 2.58 | 2.70 | 2.67 | 0 | 0 | 0 |
04/01/2012 |
2.58
|
162,000 | 2.45 | 2.58 | 2.36 | 0 | 0 | 0 |
03/01/2012 |
2.45
|
58,800 | 2.39 | 2.45 | 2.33 | 0 | 0 | 0 |
30/12/2011 |
2.39
|
102,100 | 2.30 | 2.39 | 2.21 | 0 | 0 | 0 |
29/12/2011 |
2.30
|
39,500 | 2.30 | 2.45 | 2.27 | 0 | 0 | 0 |
28/12/2011 |
2.30
|
48,400 | 2.21 | 2.42 | 2.24 | 0 | 0 | 0 |
27/12/2011 |
2.21
|
109,700 | 2.27 | 2.42 | 2.14 | 0 | 0 | 0 |
26/12/2011 |
2.27
|
88,900 | 2.27 | 2.42 | 2.11 | 0 | 0 | 0 |
23/12/2011 |
2.27
|
62,900 | 2.27 | 2.30 | 2.24 | 0 | 0 | 0 |
22/12/2011 |
2.27
|
241,400 | 2.33 | 2.33 | 2.24 | 0 | 0 | 0 |
21/12/2011 |
2.33
|
109,300 | 2.24 | 2.33 | 2.27 | 0 | 0 | 0 |
20/12/2011 |
2.24
|
187,200 | 2.17 | 2.30 | 2.17 | 0 | 0 | 0 |
19/12/2011 |
2.17
|
18,600 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 |
16/12/2011 |
2.17
|
22,800 | 2.24 | 2.24 | 2.14 | 0 | 0 | 0 |
15/12/2011 |
2.24
|
32,300 | 2.30 | 2.30 | 2.17 | 0 | 0 | 0 |
14/12/2011 |
2.30
|
121,300 | 2.24 | 2.36 | 2.24 | 0 | 0 | 0 |
13/12/2011 |
2.24
|
60,800 | 2.27 | 2.33 | 2.17 | 0 | 0 | 0 |
12/12/2011 |
2.27
|
61,000 | 2.27 | 2.30 | 2.17 | 0 | 0 | 0 |
09/12/2011 |
2.27
|
94,500 | 2.33 | 2.33 | 2.27 | 0 | 0 | 0 |
08/12/2011 |
2.33
|
19,700 | 2.39 | 2.39 | 2.33 | 0 | 0 | 0 |
07/12/2011 |
2.39
|
4,500 | 2.49 | 2.52 | 2.39 | 0 | 0 | 0 |
06/12/2011 |
2.49
|
9,400 | 2.58 | 2.70 | 2.49 | 0 | 0 | 0 |
05/12/2011 |
2.58
|
64,100 | 2.42 | 2.58 | 2.49 | 0 | 6,300 | -0.1 |
02/12/2011 |
2.42
|
19,800 | 2.42 | 2.45 | 2.36 | 0 | 0 | 0 |
01/12/2011 |
2.42
|
44,200 | 2.39 | 2.49 | 2.42 | 0 | 0 | 0 |
30/11/2011 |
2.39
|
65,100 | 2.36 | 2.42 | 2.39 | 0 | 0 | 0 |
29/11/2011 |
2.36
|
15,100 | 2.45 | 2.45 | 2.36 | 0 | 0 | 0 |
28/11/2011 |
2.45
|
11,200 | 2.39 | 2.52 | 2.45 | 0 | 0 | 0 |
25/11/2011 |
2.39
|
22,900 | 2.42 | 2.42 | 2.39 | 0 | 0 | 0 |
24/11/2011 |
2.42
|
21,400 | 2.49 | 2.49 | 2.42 | 0 | 0 | 0 |
23/11/2011 |
2.49
|
25,000 | 2.52 | 2.55 | 2.45 | 0 | 0 | 0 |