Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.60 | -11.54% | 5,862,397 | -3,800 | -0.0 |
4.60
5.20
4.60
|
2 tháng
(2024-09-23) |
-0.70 | -13.21% | 16,436,060 | -2,400 | -0.0 |
4.60
5.60
4.60
|
3 tháng
(2024-08-26) |
-0.90 | -16.36% | 21,900,739 | 17,400 | 0.1 |
4.60
5.60
4.60
|
6 tháng
(2024-05-27) |
-2.20 | -32.35% | 70,942,976 | -72,466 | -0.5 |
4.60
7.10
4.60
|
12 tháng
(2023-11-28) |
-2.60 | -36.11% | 281,245,675 | 834 | 0.1 |
4.60
8.10
4.60
|
24 tháng
(2022-12-05) |
-1.70 | -26.98% | 1,004,105,716 | 67,084 | 0.6 |
4.60
10
4.60
|
36 tháng
(2021-12-08) |
-12.80 | -73.56% | 1,622,439,263 | 251,947 | 3.2 |
2.80
18.60
4.60
|
60 tháng
(2019-12-19) |
3.50 | 318.18% | 2,592,740,238 | -1,793 | 1.9 |
0.90
21.10
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/12/2012 |
1.20
|
166,810 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
25/12/2012 |
1.20
|
121,470 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
24/12/2012 |
1.30
|
87,680 | 1.20 | 1.30 | 1.30 | 0 | 0 | 0 |
21/12/2012 |
1.20
|
58,360 | 1.10 | 1.20 | 1.20 | 0 | 0 | 0 |
20/12/2012 |
1.10
|
127,430 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
19/12/2012 |
1.20
|
295,530 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
18/12/2012 |
1.30
|
34,290 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
17/12/2012 |
1.40
|
132,950 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
14/12/2012 |
1.50
|
322,960 | 1.40 | 1.50 | 1.50 | 0 | 0 | 0 |
13/12/2012 |
1.40
|
158,340 | 1.30 | 1.40 | 1.40 | 0 | 0 | 0 |
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 |