Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.40 | -7.41% | 6,762,900 | -3,400 | -0.0 |
4.90
5.40
5
|
2 tháng
(2024-09-09) |
-0.40 | -7.41% | 16,586,100 | -2,000 | -0.0 |
4.90
5.60
5
|
3 tháng
(2024-08-12) |
-0.30 | -5.66% | 25,067,200 | 16,800 | 0.1 |
4.90
5.70
5
|
6 tháng
(2024-05-13) |
-1.60 | -24.24% | 82,743,400 | -71,266 | -0.5 |
4.90
7.10
5
|
12 tháng
(2023-11-14) |
-2.40 | -32.43% | 305,323,100 | 834 | 0.1 |
4.90
8.10
5
|
24 tháng
(2022-11-21) |
1.10 | 28.21% | 1,041,845,108 | 21,334 | 0.4 |
3.90
10
5
|
36 tháng
(2021-11-24) |
-15.90 | -76.08% | 1,683,380,054 | 278,187 | 3.7 |
2.80
21.10
5
|
60 tháng
(2019-12-05) |
3.90 | 354.55% | 2,591,371,341 | 6,907 | 1.9 |
0.90
21.10
5
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/12/2012 |
1.30
|
507,320 | 1.20 | 1.30 | 1.30 | 0 | 300,000 | -0.4 |
11/12/2012 |
1.20
|
718,380 | 1.20 | 1.20 | 1.20 | 0 | 430,000 | -0.5 |
10/12/2012 |
1.20
|
216,280 | 1.10 | 1.20 | 1.20 | 0 | 207,230 | -0.2 |
07/12/2012 |
1.10
|
14,540 | 1 | 1.10 | 1.10 | 0 | 0 | 0 |
06/12/2012 |
1
|
498,810 | 0.90 | 1 | 1 | 1,000 | 463,240 | -0.5 |
05/12/2012 |
0.90
|
507,860 | 0.80 | 0.90 | 0.90 | 0 | 427,270 | -0.4 |
04/12/2012 |
0.80
|
407,460 | 0.90 | 0.90 | 0.80 | 0 | 402,190 | -0.3 |
03/12/2012 |
0.90
|
940 | 1 | 1 | 0.90 | 0 | 940 | -0.0 |
30/11/2012 |
1
|
97,800 | 1.10 | 1.10 | 1 | 0 | 97,800 | -0.1 |
29/11/2012 |
1.10
|
14,920 | 1.20 | 1.20 | 1.10 | 0 | 14,920 | -0.0 |
28/11/2012 |
1.20
|
4,100 | 1.30 | 1.30 | 1.20 | 0 | 4,100 | -0.0 |
27/11/2012 |
1.30
|
2,530 | 1.40 | 1.40 | 1.30 | 0 | 2,530 | -0.0 |
26/11/2012 |
1.40
|
61,940 | 1.50 | 1.50 | 1.40 | 0 | 61,940 | -0.1 |
23/11/2012 |
1.50
|
108,460 | 1.60 | 1.60 | 1.50 | 0 | 108,460 | -0.2 |
22/11/2012 |
1.60
|
142,730 | 1.50 | 1.60 | 1.60 | 0 | 101,380 | -0.2 |
21/11/2012 |
1.50
|
263,930 | 1.50 | 1.50 | 1.50 | 0 | 220,000 | -0.3 |
20/11/2012 |
1.50
|
139,620 | 1.60 | 1.60 | 1.50 | 0 | 60,910 | -0.1 |
19/11/2012 |
1.60
|
26,280 | 1.70 | 1.70 | 1.60 | 0 | 26,280 | -0.0 |
16/11/2012 |
1.70
|
10,010 | 1.80 | 1.80 | 1.70 | 0 | 8,820 | -0.0 |
15/11/2012 |
1.80
|
5,860 | 1.90 | 1.90 | 1.80 | 0 | 5,860 | -0.0 |
14/11/2012 |
1.90
|
1,220 | 2 | 2 | 1.90 | 0 | 0 | 0 |
13/11/2012 |
2
|
4,960 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
12/11/2012 |
2.10
|
62,470 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
09/11/2012 |
2.20
|
94,620 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
08/11/2012 |
2.30
|
23,290 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
07/11/2012 |
2.40
|
2,790 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
06/11/2012 |
2.50
|
30 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
05/11/2012 |
2.60
|
1,020 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
02/11/2012 |
2.70
|
1,180 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
01/11/2012 |
2.80
|
5,510 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
31/10/2012 |
2.90
|
40 | 3 | 3 | 2.90 | 0 | 0 | 0 |
30/10/2012 |
3
|
19,110 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
29/10/2012 |
3.10
|
66,650 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
26/10/2012 |
3
|
32,760 | 2.90 | 3 | 3 | 0 | 0 | 0 |
25/10/2012 |
2.90
|
105,870 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
24/10/2012 |
2.80
|
24,380 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
23/10/2012 |
2.70
|
9,010 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
22/10/2012 |
2.80
|
11,980 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
19/10/2012 |
2.90
|
31,450 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
18/10/2012 |
2.80
|
59,500 | 2.70 | 2.80 | 2.80 | 0 | 3,400 | -0.0 |
17/10/2012 |
2.70
|
33,640 | 2.80 | 2.80 | 2.70 | 0 | 16,270 | -0.0 |
16/10/2012 |
2.80
|
32,990 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
15/10/2012 |
2.90
|
30 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
12/10/2012 |
2.80
|
7,050 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
11/10/2012 |
2.90
|
1,630 | 3 | 3 | 2.90 | 0 | 330 | -0.0 |
10/10/2012 |
3
|
7,060 | 2.90 | 3 | 3 | 0 | 0 | 0 |
09/10/2012 |
2.90
|
3,150 | 3 | 3 | 2.90 | 0 | 0 | 0 |
08/10/2012 |
3
|
40,270 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
05/10/2012 |
3.10
|
1,310 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
04/10/2012 |
3
|
5,120 | 2.90 | 3 | 3 | 0 | 2,260 | -0.0 |
03/10/2012 |
2.90
|
1,050 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
02/10/2012 |
2.80
|
50,750 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
01/10/2012 |
2.80
|
2,610 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
28/09/2012 |
2.70
|
730 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
27/09/2012 |
2.60
|
16,910 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
26/09/2012 |
2.60
|
65,690 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
25/09/2012 |
2.70
|
71,530 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
24/09/2012 |
2.80
|
32,200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
21/09/2012 |
2.90
|
60,080 | 3 | 3 | 2.90 | 0 | 0 | 0 |
20/09/2012 |
3
|
83,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
19/09/2012 |
3.10
|
284,650 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
18/09/2012 |
3.20
|
64,090 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
17/09/2012 |
3.30
|
24,570 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
14/09/2012 |
3.20
|
25,890 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
13/09/2012 |
3.10
|
66,490 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
12/09/2012 |
3.20
|
67,350 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
11/09/2012 |
3.30
|
62,880 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
10/09/2012 |
3.40
|
33,680 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
07/09/2012 |
3.50
|
23,640 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
06/09/2012 |
3.40
|
4,940 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
05/09/2012 |
3.30
|
26,520 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
04/09/2012 |
3.20
|
58,100 | 3.30 | 3.30 | 3.20 | 10 | 0 | 0.0 |
31/08/2012 |
3.30
|
86,160 | 3.40 | 3.40 | 3.30 | 0 | 2,000 | -0.0 |
30/08/2012 |
3.40
|
51,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
29/08/2012 |
3.50
|
5,570 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
28/08/2012 |
3.60
|
50 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
27/08/2012 |
3.70
|
20 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
24/08/2012 |
3.80
|
60,510 | 4 | 4 | 3.80 | 0 | 2,000 | -0.0 |
23/08/2012 |
4
|
40 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
22/08/2012 |
4.20
|
1,467,140 | 4.40 | 4.40 | 4.20 | 0 | 2,000 | -0.0 |
21/08/2012 |
4.40
|
10 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
20/08/2012 |
4.60
|
224,560 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
17/08/2012 |
4.80
|
648,410 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
16/08/2012 |
4.80
|
424,530 | 4.70 | 4.80 | 4.80 | 0 | 0 | 0 |
15/08/2012 |
4.70
|
528,490 | 4.50 | 4.70 | 4.70 | 0 | 0 | 0 |
14/08/2012 |
4.50
|
160,370 | 4.30 | 4.50 | 4.50 | 0 | 2,130 | -0.0 |
13/08/2012 |
4.30
|
1,025,910 | 4.20 | 4.30 | 4.30 | 0 | 0 | 0 |
10/08/2012 |
4.20
|
557,900 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
09/08/2012 |
4.40
|
116,440 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
08/08/2012 |
4.60
|
392,230 | 4.40 | 4.60 | 4.60 | 0 | 0 | 0 |
07/08/2012 |
4.40
|
262,260 | 4.20 | 4.40 | 4.40 | 0 | 10 | -0.0 |
06/08/2012 |
4.20
|
549,270 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
03/08/2012 |
4
|
1,553,270 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
02/08/2012 |
4.20
|
936,100 | 4.40 | 4.40 | 4.20 | 0 | 18,890 | -0.1 |
01/08/2012 |
4.40
|
243,520 | 4.20 | 4.40 | 4.40 | 18,890 | 0 | 0.1 |
31/07/2012 |
4.20
|
167,710 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
30/07/2012 |
4
|
388,330 | 3.90 | 4 | 4 | 0 | 10 | -0 |
27/07/2012 |
3.90
|
146,410 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
26/07/2012 |
3.80
|
476,500 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
25/07/2012 |
3.70
|
1,280,150 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |