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) |
0.40 | 3.17% | 10,200 | 0 | 0 |
11.60
14
13
|
2 tháng
(2024-07-22) |
-0.50 | -3.70% | 39,200 | 0 | 0 |
11.40
14
13
|
3 tháng
(2024-06-24) |
-1 | -7.14% | 56,900 | 0 | 0 |
11.40
14.60
13
|
6 tháng
(2024-03-25) |
-1.30 | -9.09% | 765,930 | 0 | 0 |
11.40
15
13
|
12 tháng
(2023-09-26) |
3.10 | 31.31% | 1,903,919 | -3,292 | -0.0 |
8.10
15
13
|
24 tháng
(2022-10-03) |
6.20 | 91.18% | 3,486,324 | -3,292 | -0.0 |
4.40
15
13
|
36 tháng
(2021-10-06) |
1.33 | 11.42% | 10,226,980 | -1,292 | 0.0 |
4.40
17.96
13
|
60 tháng
(2019-10-17) |
8.94 | 219.98% | 20,933,985 | -142,687 | -0.8 |
3.64
17.96
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/07/2012 |
2.87
|
155,300 | 2.87 | 2.93 | 2.80 | 0 | 0 | 0 |
30/07/2012 |
2.87
|
69,800 | 2.93 | 2.93 | 2.80 | 0 | 0 | 0 |
27/07/2012 |
2.93
|
170,600 | 2.93 | 3.00 | 2.80 | 0 | 0 | 0 |
26/07/2012 |
2.93
|
105,500 | 2.87 | 2.93 | 2.80 | 0 | 0 | 0 |
25/07/2012 |
2.87
|
138,200 | 2.80 | 2.87 | 2.80 | 0 | 0 | 0 |
24/07/2012 |
2.80
|
249,200 | 2.93 | 2.93 | 2.73 | 0 | 0 | 0 |
23/07/2012 |
2.93
|
241,400 | 3.00 | 3.07 | 2.87 | 0 | 0 | 0 |
20/07/2012 |
3.00
|
391,800 | 3.20 | 3.27 | 3.00 | 0 | 0 | 0 |
19/07/2012 |
3.20
|
645,300 | 3.07 | 3.27 | 2.93 | 0 | 0 | 0 |
18/07/2012 |
3.07
|
310,700 | 2.93 | 3.07 | 3.00 | 0 | 0 | 0 |
17/07/2012 |
2.93
|
450,100 | 2.80 | 2.93 | 2.80 | 0 | 0 | 0 |
16/07/2012 |
2.80
|
562,700 | 2.73 | 2.87 | 2.73 | 0 | 0 | 0 |
13/07/2012 |
2.73
|
299,500 | 2.60 | 2.73 | 2.60 | 0 | 0 | 0 |
12/07/2012 |
2.60
|
70,400 | 2.60 | 2.67 | 2.60 | 0 | 0 | 0 |
11/07/2012 |
2.60
|
45,500 | 2.53 | 2.60 | 2.47 | 0 | 0 | 0 |
10/07/2012 |
2.53
|
33,400 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
09/07/2012 |
2.53
|
158,000 | 2.67 | 2.67 | 2.53 | 0 | 0 | 0 |
06/07/2012 |
2.67
|
147,400 | 2.67 | 2.73 | 2.60 | 0 | 0 | 0 |
05/07/2012 |
2.67
|
133,800 | 2.47 | 2.67 | 2.47 | 0 | 0 | 0 |
04/07/2012 |
2.47
|
113,500 | 2.60 | 2.67 | 2.47 | 0 | 0 | 0 |
03/07/2012 |
2.60
|
199,600 | 2.67 | 2.67 | 2.53 | 0 | 0 | 0 |
02/07/2012 |
2.67
|
114,900 | 2.80 | 2.80 | 2.67 | 0 | 0 | 0 |
29/06/2012 |
2.80
|
91,400 | 2.73 | 2.80 | 2.67 | 0 | 0 | 0 |
28/06/2012 |
2.73
|
225,200 | 2.67 | 2.73 | 2.60 | 0 | 0 | 0 |
27/06/2012 |
2.67
|
61,200 | 2.67 | 2.73 | 2.60 | 0 | 0 | 0 |
26/06/2012 |
2.67
|
254,700 | 2.73 | 2.73 | 2.60 | 0 | 0 | 0 |
25/06/2012 |
2.73
|
275,600 | 2.93 | 2.93 | 2.73 | 0 | 0 | 0 |
22/06/2012 |
2.93
|
198,500 | 3.07 | 3.07 | 2.93 | 0 | 0 | 0 |
21/06/2012 |
3.07
|
120,100 | 3.07 | 3.07 | 3.00 | 0 | 0 | 0 |
20/06/2012 |
3.07
|
108,100 | 3.07 | 3.13 | 3.00 | 0 | 0 | 0 |
19/06/2012 |
3.07
|
71,800 | 3.13 | 3.13 | 3.00 | 0 | 0 | 0 |
18/06/2012 |
3.13
|
209,500 | 3.13 | 3.27 | 3.07 | 0 | 0 | 0 |
15/06/2012 |
3.13
|
137,100 | 3.07 | 3.13 | 2.87 | 0 | 0 | 0 |
14/06/2012 |
3.07
|
196,000 | 3.13 | 3.13 | 3.00 | 0 | 0 | 0 |
13/06/2012 |
3.13
|
55,200 | 3.07 | 3.13 | 3.00 | 0 | 0 | 0 |
12/06/2012 |
3.07
|
165,400 | 3.13 | 3.13 | 3.07 | 0 | 0 | 0 |
11/06/2012 |
3.13
|
238,700 | 3.13 | 3.27 | 3.07 | 0 | 0 | 0 |
08/06/2012 |
3.13
|
356,300 | 3.20 | 3.40 | 3.13 | 0 | 0 | 0 |
07/06/2012 |
3.20
|
497,400 | 3.00 | 3.20 | 3.00 | 0 | 0 | 0 |
06/06/2012 |
3.00
|
293,700 | 3.00 | 3.07 | 2.87 | 0 | 0 | 0 |
05/06/2012 |
3.00
|
295,700 | 2.87 | 3.07 | 2.73 | 0 | 0 | 0 |
04/06/2012 |
2.87
|
378,200 | 3.07 | 3.07 | 2.87 | 0 | 0 | 0 |
01/06/2012 |
3.07
|
130,900 | 3.07 | 3.13 | 3.00 | 0 | 0 | 0 |
31/05/2012 |
3.07
|
215,600 | 3.20 | 3.20 | 3.07 | 0 | 0 | 0 |
30/05/2012 |
3.20
|
153,400 | 3.20 | 3.27 | 3.13 | 0 | 0 | 0 |
29/05/2012 |
3.20
|
136,500 | 3.33 | 3.33 | 3.13 | 0 | 0 | 0 |
28/05/2012 |
3.33
|
290,900 | 3.33 | 3.53 | 3.27 | 0 | 0 | 0 |
25/05/2012 |
3.33
|
279,100 | 3.27 | 3.33 | 2.93 | 0 | 0 | 0 |
24/05/2012 |
3.27
|
369,700 | 3.20 | 3.33 | 3.00 | 0 | 0 | 0 |
23/05/2012 |
3.20
|
364,200 | 3.40 | 3.47 | 3.20 | 0 | 0 | 0 |
22/05/2012 |
3.40
|
306,800 | 3.53 | 3.60 | 3.40 | 0 | 0 | 0 |
21/05/2012 |
3.53
|
288,300 | 3.33 | 3.53 | 3.33 | 0 | 0 | 0 |
18/05/2012 |
3.33
|
653,800 | 3.47 | 3.47 | 3.33 | 0 | 0 | 0 |
17/05/2012 |
3.47
|
264,300 | 3.60 | 3.73 | 3.47 | 0 | 0 | 0 |
16/05/2012 |
3.60
|
567,500 | 3.47 | 3.60 | 3.40 | 0 | 0 | 0 |
15/05/2012 |
3.47
|
369,600 | 3.73 | 3.73 | 3.47 | 0 | 0 | 0 |
14/05/2012 |
3.73
|
1,730,100 | 3.53 | 3.73 | 3.53 | 0 | 0 | 0 |
11/05/2012 |
3.53
|
481,900 | 3.53 | 3.67 | 3.47 | 0 | 0 | 0 |
10/05/2012 |
3.53
|
814,200 | 3.67 | 3.80 | 3.53 | 0 | 0 | 0 |
09/05/2012 |
3.67
|
356,300 | 3.73 | 3.80 | 3.60 | 0 | 0 | 0 |
08/05/2012 |
3.73
|
791,700 | 3.87 | 4.07 | 3.67 | 0 | 0 | 0 |
07/05/2012 |
3.87
|
1,064,800 | 3.67 | 3.87 | 3.80 | 0 | 0 | 0 |
04/05/2012 |
3.67
|
1,184,900 | 3.53 | 3.67 | 3.47 | 0 | 0 | 0 |
03/05/2012 |
3.53
|
346,500 | 3.47 | 3.60 | 3.33 | 0 | 0 | 0 |
02/05/2012 |
3.47
|
729,300 | 3.53 | 3.73 | 3.40 | 0 | 0 | 0 |
27/04/2012 |
3.53
|
531,200 | 3.33 | 3.53 | 3.40 | 0 | 0 | 0 |
26/04/2012 |
3.33
|
453,900 | 3.53 | 3.60 | 3.33 | 0 | 0 | 0 |
25/04/2012 |
3.53
|
483,900 | 3.47 | 3.60 | 3.47 | 0 | 0 | 0 |
24/04/2012 |
3.47
|
343,600 | 3.73 | 3.73 | 3.40 | 0 | 0 | 0 |
23/04/2012 |
3.73
|
992,700 | 3.53 | 3.73 | 3.40 | 0 | 0 | 0 |
20/04/2012 |
3.53
|
624,500 | 3.60 | 3.67 | 3.47 | 0 | 0 | 0 |
19/04/2012 |
3.60
|
654,100 | 3.67 | 3.73 | 3.47 | 0 | 0 | 0 |
18/04/2012 |
3.67
|
476,700 | 3.67 | 3.73 | 3.53 | 0 | 0 | 0 |
17/04/2012 |
3.67
|
548,700 | 3.73 | 3.87 | 3.60 | 0 | 0 | 0 |
16/04/2012 |
3.73
|
1,052,500 | 3.53 | 3.73 | 3.53 | 0 | 0 | 0 |
13/04/2012 |
3.53
|
789,400 | 3.47 | 3.60 | 3.33 | 0 | 0 | 0 |
12/04/2012 |
3.47
|
743,800 | 3.60 | 3.67 | 3.47 | 0 | 0 | 0 |
11/04/2012 |
3.60
|
502,300 | 3.40 | 3.60 | 3.47 | 0 | 0 | 0 |
10/04/2012 |
3.40
|
566,600 | 3.67 | 3.67 | 3.40 | 0 | 0 | 0 |
09/04/2012 |
3.67
|
454,600 | 3.47 | 3.67 | 3.47 | 0 | 0 | 0 |
06/04/2012 |
3.47
|
606,200 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
05/04/2012 |
3.40
|
927,500 | 3.20 | 3.40 | 3.07 | 0 | 0 | 0 |
04/04/2012 |
3.20
|
346,700 | 3.33 | 3.53 | 3.20 | 0 | 0 | 0 |
03/04/2012 |
3.33
|
649,600 | 3.13 | 3.33 | 3.00 | 0 | 0 | 0 |
30/03/2012 |
3.13
|
1,190,700 | 3.33 | 3.33 | 3.13 | 0 | 0 | 0 |
29/03/2012 |
3.33
|
1,078,000 | 3.47 | 3.60 | 3.33 | 0 | 0 | 0 |
28/03/2012 |
3.47
|
1,189,800 | 3.67 | 3.67 | 3.47 | 0 | 0 | 0 |
27/03/2012 |
3.67
|
682,200 | 3.93 | 3.93 | 3.67 | 0 | 0 | 0 |
26/03/2012 |
3.93
|
1,374,600 | 3.80 | 4.00 | 3.67 | 0 | 0 | 0 |
23/03/2012 |
3.80
|
1,285,900 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
22/03/2012 |
3.60
|
1,566,100 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
21/03/2012 |
3.40
|
767,400 | 3.20 | 3.40 | 3.33 | 0 | 0 | 0 |
20/03/2012 |
3.20
|
397,400 | 3.07 | 3.20 | 3.13 | 0 | 0 | 0 |
19/03/2012 |
3.07
|
1,633,100 | 2.87 | 3.07 | 2.73 | 0 | 0 | 0 |
16/03/2012 |
2.87
|
619,500 | 2.80 | 2.87 | 2.87 | 0 | 0 | 0 |
15/03/2012 |
2.80
|
659,200 | 2.53 | 2.80 | 2.53 | 0 | 0 | 0 |
14/03/2012 |
2.53
|
268,600 | 2.67 | 2.73 | 2.53 | 0 | 0 | 0 |
13/03/2012 |
2.67
|
585,700 | 2.67 | 2.80 | 2.60 | 0 | 0 | 0 |
12/03/2012 |
2.67
|
411,600 | 2.80 | 2.80 | 2.67 | 0 | 0 | 0 |
09/03/2012 |
2.80
|
469,400 | 2.80 | 3.00 | 2.67 | 0 | 0 | 0 |