Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-3.80 | -10% | 15,055,500 | 131,000 | 4.2 |
33.60
38.10
34.20
|
2 tháng
(2024-09-16) |
-0.40 | -1.16% | 32,122,200 | 149,358 | 4.8 |
33.60
39.10
34.20
|
3 tháng
(2024-08-15) |
2.10 | 6.54% | 48,846,100 | 123,458 | 3.9 |
32.10
39.10
34.20
|
6 tháng
(2024-05-17) |
1.82 | 5.62% | 119,168,500 | 166,058 | 2.5 |
31
40.76
34.20
|
12 tháng
(2023-11-20) |
13.25 | 63.23% | 251,075,400 | 463,318 | 6.2 |
19.62
40.76
34.20
|
24 tháng
(2022-11-24) |
26.84 | 364.72% | 460,045,271 | 461,959 | 5.8 |
7.36
40.76
34.20
|
36 tháng
(2021-11-29) |
-2.54 | -6.91% | 548,956,406 | 513,159 | 6.9 |
5.45
40.76
34.20
|
60 tháng
(2019-12-10) |
29.43 | 616.80% | 694,604,939 | -67,932 | -0.7 |
4.12
40.76
34.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/06/2012 |
3.01
|
377,100 | 3.01 | 3.09 | 2.96 | 0 | 0 | 0 |
15/06/2012 |
3.01
|
352,600 | 2.96 | 3.01 | 2.92 | 0 | 0 | 0 |
14/06/2012 |
2.96
|
486,500 | 2.92 | 2.96 | 2.88 | 0 | 0 | 0 |
13/06/2012 |
2.92
|
319,100 | 2.92 | 2.96 | 2.88 | 0 | 0 | 0 |
12/06/2012 |
2.92
|
626,200 | 3.09 | 3.09 | 2.92 | 0 | 0 | 0 |
11/06/2012 |
3.09
|
339,600 | 3.01 | 3.14 | 2.96 | 0 | 0 | 0 |
08/06/2012 |
3.01
|
676,200 | 3.09 | 3.26 | 3.01 | 0 | 0 | 0 |
07/06/2012 |
3.09
|
840,900 | 2.92 | 3.09 | 2.96 | 0 | 0 | 0 |
06/06/2012 |
2.92
|
472,200 | 2.92 | 3.01 | 2.88 | 0 | 0 | 0 |
05/06/2012 |
2.92
|
369,200 | 2.79 | 2.96 | 2.75 | 0 | 0 | 0 |
04/06/2012 |
2.79
|
352,000 | 2.92 | 2.92 | 2.75 | 0 | 0 | 0 |
01/06/2012 |
2.92
|
484,600 | 2.92 | 3.01 | 2.83 | 0 | 0 | 0 |
31/05/2012 |
2.92
|
387,400 | 3.05 | 3.05 | 2.88 | 0 | 0 | 0 |
30/05/2012 |
3.05
|
317,300 | 3.05 | 3.09 | 3.01 | 0 | 0 | 0 |
29/05/2012 |
3.05
|
469,800 | 3.14 | 3.14 | 3.01 | 0 | 0 | 0 |
28/05/2012 |
3.14
|
712,100 | 3.14 | 3.31 | 3.05 | 0 | 0 | 0 |
25/05/2012 |
3.14
|
568,000 | 3.01 | 3.14 | 3.09 | 0 | 0 | 0 |
24/05/2012 |
3.01
|
761,500 | 2.96 | 3.01 | 2.79 | 0 | 0 | 0 |
23/05/2012 |
2.96
|
488,800 | 3.14 | 3.14 | 2.92 | 0 | 0 | 0 |
22/05/2012 |
3.14
|
736,900 | 3.09 | 3.26 | 3.05 | 3,000 | 0 | 0.0 |
21/05/2012 |
3.09
|
575,600 | 2.92 | 3.09 | 3.01 | 0 | 0 | 0 |
18/05/2012 |
2.92
|
875,700 | 3.01 | 3.05 | 2.88 | 0 | 0 | 0 |
17/05/2012 |
3.01
|
644,000 | 3.14 | 3.22 | 3.01 | 0 | 0 | 0 |
16/05/2012 |
3.14
|
876,300 | 3.01 | 3.14 | 2.88 | 0 | 0 | 0 |
15/05/2012 |
3.01
|
1,412,100 | 3.22 | 3.26 | 3.01 | 0 | 0 | 0 |
14/05/2012 |
3.22
|
1,100,100 | 3.44 | 3.44 | 3.22 | 0 | 1,500 | -0.0 |
11/05/2012 |
3.44
|
1,257,600 | 3.61 | 3.65 | 3.39 | 0 | 600 | -0.0 |
10/05/2012 |
3.61
|
1,673,300 | 3.61 | 3.78 | 3.52 | 0 | 0 | 0 |
09/05/2012 |
3.61
|
2,071,500 | 3.35 | 3.61 | 3.35 | 0 | 0 | 0 |
08/05/2012 |
3.35
|
2,253,100 | 3.52 | 3.74 | 3.35 | 0 | 0 | 0 |
07/05/2012 |
3.52
|
323,500 | 3.31 | 3.52 | 3.44 | 0 | 0 | 0 |
04/05/2012 |
3.31
|
1,331,100 | 3.14 | 3.31 | 3.14 | 0 | 100 | -0.0 |
03/05/2012 |
3.14
|
1,365,300 | 3.05 | 3.14 | 2.96 | 0 | 100,000 | -0.7 |
02/05/2012 |
3.05
|
1,783,200 | 2.96 | 3.14 | 2.92 | 0 | 0 | 0 |
27/04/2012 |
2.96
|
581,100 | 2.92 | 3.01 | 2.88 | 0 | 0 | 0 |
26/04/2012 |
2.92
|
792,800 | 3.01 | 3.01 | 2.88 | 0 | 0 | 0 |
25/04/2012 |
3.01
|
1,096,300 | 2.96 | 3.09 | 3.01 | 0 | 100,000 | -0.7 |
24/04/2012 |
2.96
|
859,700 | 2.88 | 3.01 | 2.75 | 100,000 | 0 | 0.7 |
23/04/2012 |
2.88
|
705,500 | 2.92 | 2.96 | 2.83 | 0 | 0 | 0 |
20/04/2012 |
2.92
|
838,100 | 2.88 | 2.96 | 2.83 | 0 | 0 | 0 |
19/04/2012 |
2.88
|
1,120,700 | 3.09 | 3.09 | 2.88 | 0 | 0 | 0 |
18/04/2012 |
3.09
|
1,109,800 | 3.05 | 3.18 | 3.01 | 0 | 0 | 0 |
17/04/2012 |
3.05
|
2,490,200 | 2.96 | 3.14 | 3.01 | 0 | 0 | 0 |
16/04/2012 |
2.96
|
1,295,600 | 2.79 | 2.96 | 2.75 | 100,000 | 0 | 0.7 |
13/04/2012 |
2.79
|
1,473,500 | 2.92 | 2.96 | 2.79 | 0 | 0 | 0 |
12/04/2012 |
2.92
|
1,308,600 | 2.83 | 3.01 | 2.88 | 0 | 0 | 0 |
11/04/2012 |
2.83
|
1,346,200 | 2.66 | 2.83 | 2.71 | 0 | 0 | 0 |
10/04/2012 |
2.66
|
459,800 | 2.75 | 2.83 | 2.66 | 0 | 0 | 0 |
09/04/2012 |
2.75
|
1,025,700 | 2.58 | 2.75 | 2.58 | 0 | 0 | 0 |
06/04/2012 |
2.58
|
875,800 | 2.58 | 2.75 | 2.58 | 0 | 0 | 0 |
05/04/2012 |
2.58
|
818,300 | 2.45 | 2.58 | 2.41 | 0 | 0 | 0 |
04/04/2012 |
2.45
|
513,200 | 2.53 | 2.66 | 2.45 | 0 | 0 | 0 |
03/04/2012 |
2.53
|
638,400 | 2.41 | 2.53 | 2.36 | 0 | 0 | 0 |
30/03/2012 |
2.41
|
949,200 | 2.53 | 2.53 | 2.36 | 0 | 0 | 0 |
29/03/2012 |
2.53
|
1,288,400 | 2.66 | 2.83 | 2.53 | 0 | 0 | 0 |
28/03/2012 |
2.66
|
1,828,100 | 2.71 | 2.71 | 2.53 | 0 | 0 | 0 |
27/03/2012 |
2.71
|
1,537,400 | 2.88 | 3.05 | 2.71 | 0 | 0 | 0 |
26/03/2012 |
2.88
|
2,103,400 | 2.71 | 2.88 | 2.75 | 0 | 0 | 0 |
23/03/2012 |
2.71
|
665,800 | 2.58 | 2.71 | 2.62 | 0 | 0 | 0 |
22/03/2012 |
2.58
|
2,281,200 | 2.45 | 2.58 | 2.45 | 0 | 0 | 0 |
21/03/2012 |
2.45
|
994,800 | 2.32 | 2.45 | 2.32 | 0 | 0 | 0 |
20/03/2012 |
2.32
|
842,900 | 2.23 | 2.36 | 2.28 | 0 | 0 | 0 |
19/03/2012 |
2.23
|
396,800 | 2.28 | 2.32 | 2.23 | 0 | 0 | 0 |
16/03/2012 |
2.28
|
934,500 | 2.32 | 2.36 | 2.23 | 0 | 0 | 0 |
15/03/2012 |
2.32
|
835,000 | 2.15 | 2.32 | 2.06 | 0 | 0 | 0 |
14/03/2012 |
2.15
|
295,000 | 2.23 | 2.23 | 2.10 | 0 | 0 | 0 |
13/03/2012 |
2.23
|
420,400 | 2.15 | 2.23 | 2.15 | 0 | 0 | 0 |
12/03/2012 |
2.15
|
472,000 | 2.28 | 2.28 | 2.10 | 0 | 0 | 0 |
09/03/2012 |
2.28
|
643,200 | 2.15 | 2.32 | 2.15 | 0 | 0 | 0 |
08/03/2012 |
2.15
|
946,800 | 2.32 | 2.32 | 2.15 | 0 | 22,000 | -0.1 |
07/03/2012 |
2.32
|
751,800 | 2.32 | 2.36 | 2.28 | 0 | 0 | 0 |
06/03/2012 |
2.32
|
1,312,800 | 2.36 | 2.49 | 2.28 | 0 | 110,000 | -0.6 |
05/03/2012 |
2.36
|
117,000 | 2.28 | 2.36 | 2.32 | 0 | 0 | 0 |
02/03/2012 |
2.28
|
921,500 | 2.15 | 2.28 | 2.15 | 400 | 20,000 | -0.1 |
01/03/2012 |
2.15
|
714,800 | 2.19 | 2.19 | 2.10 | 0 | 26,400 | -0.1 |
29/02/2012 |
2.19
|
846,000 | 2.15 | 2.23 | 2.15 | 0 | 131,500 | -0.7 |
28/02/2012 |
2.15
|
846,500 | 2.32 | 2.36 | 2.15 | 0 | 0 | 0 |
27/02/2012 |
2.32
|
1,020,800 | 2.19 | 2.32 | 2.10 | 0 | 0 | 0 |
24/02/2012 |
2.19
|
1,131,400 | 2.10 | 2.19 | 2.10 | 15,000 | 0 | 0.1 |
23/02/2012 |
2.10
|
925,200 | 2.02 | 2.10 | 1.98 | 51,200 | 0 | 0.3 |
22/02/2012 |
2.02
|
563,500 | 1.93 | 2.02 | 1.89 | 50,000 | 50,000 | 0.0 |
21/02/2012 |
1.93
|
711,000 | 1.98 | 2.10 | 1.89 | 0 | 0 | 0 |
20/02/2012 |
1.98
|
648,600 | 1.85 | 1.98 | 1.89 | 150,000 | 0 | 0.7 |
17/02/2012 |
1.85
|
271,100 | 1.80 | 1.89 | 1.80 | 0 | 50,000 | -0.2 |
16/02/2012 |
1.80
|
125,000 | 1.80 | 1.85 | 1.76 | 0 | 40,000 | -0.2 |
15/02/2012 |
1.80
|
252,700 | 1.85 | 1.85 | 1.76 | 0 | 0 | 0 |
14/02/2012 |
1.85
|
337,900 | 1.76 | 1.85 | 1.76 | 0 | 0 | 0 |
13/02/2012 |
1.76
|
274,100 | 1.80 | 1.80 | 1.72 | 0 | 50,000 | -0.2 |
10/02/2012 |
1.80
|
375,500 | 1.93 | 1.93 | 1.80 | 0 | 44,100 | -0.2 |
09/02/2012 |
1.93
|
450,400 | 2.06 | 2.06 | 1.89 | 0 | 0 | 0 |
08/02/2012 |
2.06
|
269,300 | 1.98 | 2.06 | 1.98 | 25,600 | 0 | 0.1 |
07/02/2012 |
1.98
|
363,100 | 2.02 | 2.06 | 1.93 | 0 | 0 | 0 |
06/02/2012 |
2.02
|
178,000 | 2.06 | 2.10 | 1.98 | 0 | 10,000 | -0.0 |
03/02/2012 |
2.06
|
781,600 | 2.02 | 2.15 | 1.98 | 0 | 0 | 0 |
02/02/2012 |
2.02
|
307,400 | 1.89 | 2.02 | 1.93 | 40,000 | 0 | 0.2 |
01/02/2012 |
1.89
|
236,000 | 1.93 | 1.93 | 1.85 | 0 | 15,000 | -0.1 |
31/01/2012 |
1.93
|
407,400 | 1.89 | 2.02 | 1.89 | 83,700 | 20,000 | 0.3 |
30/01/2012 |
1.89
|
159,200 | 1.80 | 1.93 | 1.85 | 28,800 | 50,000 | -0.1 |
20/01/2012 |
1.80
|
128,100 | 1.85 | 1.89 | 1.80 | 1,100 | 0 | 0.0 |
19/01/2012 |
1.85
|
279,900 | 1.76 | 1.85 | 1.76 | 69,600 | 0 | 0.3 |