Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.20 | 2.30% | 77,000 | -30,000 | -0.3 |
8.30
9
8.90
|
2 tháng
(2024-07-22) |
-0.40 | -4.30% | 149,100 | -29,081 | -0.2 |
8.20
9.50
8.90
|
3 tháng
(2024-06-24) |
-5.90 | -39.86% | 551,500 | -27,981 | -0.2 |
8.20
14.80
8.90
|
6 tháng
(2024-03-25) |
-0.70 | -7.29% | 1,075,171 | -27,061 | -0.2 |
8.20
14.80
8.90
|
12 tháng
(2023-09-26) |
-0.89 | -9.06% | 1,548,302 | -84,166 | -0.7 |
7.74
14.80
8.90
|
24 tháng
(2022-10-03) |
-4.41 | -33.13% | 1,750,915 | -142,487 | -1.4 |
7.74
14.80
8.90
|
36 tháng
(2021-10-06) |
-3.24 | -26.67% | 2,700,961 | -139,557 | -1.3 |
7.74
25.55
8.90
|
60 tháng
(2019-10-17) |
4.38 | 96.82% | 4,369,773 | -145,381 | -0.9 |
3.89
25.55
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2012 |
1.88
|
2,600 | 1.88 | 1.88 | 1.82 | 0 | 0 | 0 |
20/04/2012 |
1.88
|
9,000 | 1.88 | 1.88 | 1.82 | 500 | 0 | 0.0 |
19/04/2012 |
1.88
|
14,600 | 2.00 | 2.00 | 1.88 | 0 | 0 | 0 |
18/04/2012 |
2.00
|
15,600 | 2.06 | 2.06 | 1.94 | 11,200 | 0 | 0.0 |
17/04/2012 |
2.06
|
5,400 | 2.06 | 2.06 | 2.00 | 100 | 0 | 0.0 |
16/04/2012 |
2.06
|
12,500 | 2.06 | 2.06 | 2.00 | 1,100 | 0 | 0.0 |
13/04/2012 |
2.06
|
7,200 | 2.12 | 2.12 | 2.06 | 3,200 | 0 | 0.0 |
12/04/2012 |
2.12
|
30,400 | 2.00 | 2.12 | 2.06 | 5,000 | 0 | 0.0 |
11/04/2012 |
2.00
|
4,500 | 1.94 | 2.00 | 1.94 | 2,000 | 0 | 0.0 |
10/04/2012 |
1.94
|
2,200 | 1.94 | 1.94 | 1.94 | 2,000 | 0 | 0.0 |
09/04/2012 |
1.94
|
17,300 | 1.82 | 1.94 | 1.82 | 6,100 | 0 | 0.0 |
06/04/2012 |
1.82
|
26,700 | 1.88 | 1.88 | 1.76 | 0 | 0 | 0 |
05/04/2012 |
1.88
|
7,800 | 2.00 | 2.00 | 1.88 | 0 | 0 | 0 |
04/04/2012 |
2.00
|
1,500 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 |
03/04/2012 |
2.00
|
1,600 | 1.94 | 2.00 | 2.00 | 0 | 0 | 0 |
30/03/2012 |
1.94
|
10,900 | 2.06 | 2.06 | 1.94 | 0 | 0 | 0 |
29/03/2012 |
2.06
|
30,500 | 1.94 | 2.06 | 1.82 | 0 | 0 | 0 |
28/03/2012 |
1.94
|
16,500 | 1.82 | 1.94 | 1.82 | 0 | 0 | 0 |
27/03/2012 |
1.82
|
11,300 | 1.70 | 1.82 | 1.82 | 0 | 0 | 0 |
26/03/2012 |
1.70
|
11,800 | 1.65 | 1.70 | 1.70 | 0 | 0 | 0 |
23/03/2012 |
1.65
|
11,900 | 1.70 | 1.70 | 1.59 | 0 | 0 | 0 |
22/03/2012 |
1.70
|
10,700 | 1.70 | 1.70 | 1.59 | 0 | 0 | 0 |
21/03/2012 |
1.70
|
3,500 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
20/03/2012 |
1.70
|
3,000 | 1.59 | 1.70 | 1.70 | 0 | 0 | 0 |
19/03/2012 |
1.59
|
3,600 | 1.65 | 1.70 | 1.59 | 0 | 0 | 0 |
16/03/2012 |
1.65
|
5,600 | 1.59 | 1.65 | 1.59 | 0 | 0 | 0 |
15/03/2012 |
1.59
|
1,000 | 1.70 | 1.70 | 1.59 | 0 | 0 | 0 |
14/03/2012 |
1.70
|
2,000 | 1.76 | 1.76 | 1.70 | 0 | 0 | 0 |
13/03/2012 |
1.76
|
12,400 | 1.70 | 1.76 | 1.59 | 0 | 0 | 0 |
12/03/2012 |
1.70
|
11,500 | 1.82 | 1.82 | 1.70 | 0 | 0 | 0 |
09/03/2012 |
1.82
|
4,400 | 1.70 | 1.82 | 1.82 | 0 | 0 | 0 |
08/03/2012 |
1.70
|
2,700 | 1.70 | 1.70 | 1.65 | 0 | 0 | 0 |
07/03/2012 |
1.70
|
1,600 | 1.70 | 1.70 | 1.65 | 0 | 0 | 0 |
06/03/2012 |
1.70
|
77,300 | 1.65 | 1.70 | 1.59 | 0 | 0 | 0 |
05/03/2012 |
1.65
|
2,400 | 1.53 | 1.65 | 1.59 | 0 | 0 | 0 |
02/03/2012 |
1.53
|
4,300 | 1.59 | 1.65 | 1.53 | 0 | 0 | 0 |
01/03/2012 |
1.59
|
500 | 1.65 | 1.65 | 1.59 | 0 | 0 | 0 |
29/02/2012 |
1.65
|
4,300 | 1.59 | 1.65 | 1.53 | 0 | 0 | 0 |
28/02/2012 |
1.59
|
1,500 | 1.76 | 1.76 | 1.59 | 0 | 0 | 0 |
27/02/2012 |
1.76
|
1,500 | 1.76 | 1.82 | 1.70 | 0 | 0 | 0 |
24/02/2012 |
1.76
|
3,100 | 1.70 | 1.76 | 1.65 | 200 | 0 | 0.0 |
23/02/2012 |
1.70
|
4,100 | 1.65 | 1.70 | 1.70 | 0 | 0 | 0 |
22/02/2012 |
1.65
|
300 | 1.59 | 1.65 | 1.65 | 0 | 0 | 0 |
21/02/2012 |
1.59
|
500 | 1.65 | 1.65 | 1.59 | 0 | 0 | 0 |
20/02/2012 |
1.65
|
700 | 1.59 | 1.65 | 1.53 | 0 | 0 | 0 |
17/02/2012 |
1.59
|
500 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
16/02/2012 |
1.59
|
2,000 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
15/02/2012 |
1.59
|
1,000 | 1.65 | 1.65 | 1.59 | 0 | 0 | 0 |
14/02/2012 |
1.65
|
1,500 | 1.59 | 1.65 | 1.59 | 0 | 0 | 0 |
13/02/2012 |
1.59
|
200 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
10/02/2012 |
1.59
|
5,100 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
09/02/2012 |
1.59
|
2,300 | 1.59 | 1.59 | 1.59 | 2,300 | 0 | 0.0 |
08/02/2012 |
1.59
|
1,200 | 1.53 | 1.59 | 1.53 | 0 | 0 | 0 |
07/02/2012 |
1.53
|
700 | 1.47 | 1.53 | 1.53 | 0 | 0 | 0 |
06/02/2012 |
1.47
|
1,900 | 1.47 | 1.47 | 1.47 | 1,900 | 0 | 0.0 |
03/02/2012 |
1.47
|
4,900 | 1.41 | 1.53 | 1.47 | 3,100 | 0 | 0.0 |
02/02/2012 |
1.41
|
7,200 | 1.41 | 1.47 | 1.35 | 5,000 | 0 | 0.0 |
01/02/2012 |
1.41
|
1,000 | 1.35 | 1.41 | 1.41 | 0 | 0 | 0 |
31/01/2012 |
1.35
|
1,000 | 1.29 | 1.35 | 1.35 | 0 | 0 | 0 |
30/01/2012 |
1.29
|
400 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 |
20/01/2012 |
1.35
|
0 | 1.29 | 1.35 | 1.35 | 0 | 0 | 0 |
19/01/2012 |
1.29
|
1,600 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 |
18/01/2012 |
1.35
|
200 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 |
17/01/2012 |
1.35
|
200 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 |
16/01/2012 |
1.35
|
2,300 | 1.41 | 1.41 | 1.35 | 0 | 0 | 0 |
13/01/2012 |
1.41
|
100 | 1.47 | 1.47 | 1.41 | 0 | 0 | 0 |
12/01/2012 |
1.47
|
400 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
11/01/2012 |
1.47
|
200 | 1.41 | 1.47 | 1.47 | 0 | 0 | 0 |
10/01/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
09/01/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
06/01/2012 |
1.41
|
7,600 | 1.47 | 1.53 | 1.41 | 0 | 6,600 | -0.0 |
05/01/2012 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
04/01/2012 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
03/01/2012 |
1.47
|
100 | 1.47 | 1.47 | 1.47 | 0 | 100 | -0.0 |
30/12/2011 |
1.47
|
1,600 | 1.53 | 1.53 | 1.47 | 0 | 1,500 | -0.0 |
29/12/2011 |
1.53
|
800 | 1.59 | 1.59 | 1.53 | 0 | 800 | -0.0 |
28/12/2011 |
1.59
|
0 | 1.53 | 1.59 | 1.59 | 0 | 0 | 0 |
27/12/2011 |
1.53
|
2,200 | 1.59 | 1.65 | 1.53 | 0 | 0 | 0 |
26/12/2011 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
23/12/2011 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
22/12/2011 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
21/12/2011 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
20/12/2011 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
19/12/2011 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
16/12/2011 |
1.59
|
400 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
15/12/2011 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
14/12/2011 |
1.59
|
100 | 1.53 | 1.59 | 1.59 | 0 | 0 | 0 |
13/12/2011 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 |
12/12/2011 |
1.53
|
300 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
09/12/2011 |
1.59
|
100 | 1.65 | 1.65 | 1.59 | 0 | 0 | 0 |
08/12/2011 |
1.65
|
900 | 1.70 | 1.70 | 1.65 | 0 | 900 | -0.0 |
07/12/2011 |
1.70
|
100 | 1.82 | 1.82 | 1.70 | 0 | 100 | -0.0 |
06/12/2011 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
05/12/2011 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
02/12/2011 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
01/12/2011 |
1.82
|
1,000 | 1.94 | 1.94 | 1.82 | 0 | 0 | 0 |
30/11/2011 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 |
29/11/2011 |
1.94
|
100 | 1.82 | 1.94 | 1.94 | 0 | 0 | 0 |
28/11/2011 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
25/11/2011 |
1.82
|
100 | 1.94 | 1.94 | 1.82 | 0 | 0 | 0 |