Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.03 | -0.33% | 10,622,800 | -139,800 | -1.3 |
8.61
9.73
9.23
|
2 tháng
(2024-07-22) |
-0.93 | -9.35% | 22,116,300 | -337,352 | -3.6 |
8.36
9.95
9.23
|
3 tháng
(2024-06-20) |
-1.83 | -16.87% | 47,872,900 | -462,157 | -4.7 |
8.36
11.55
9.23
|
6 tháng
(2024-03-22) |
-0.28 | -3.01% | 95,718,100 | 82,286 | 0.4 |
7.40
11.55
9.23
|
12 tháng
(2023-09-25) |
2.51 | 38.56% | 127,100,600 | -44,814 | -0.3 |
6
11.55
9.23
|
24 tháng
(2022-09-29) |
1.73 | 23.80% | 179,084,100 | 209,983 | 1.8 |
3.77
11.55
9.23
|
36 tháng
(2021-10-04) |
-1.65 | -15.43% | 331,197,900 | -77,757 | -4.0 |
3.77
16.02
9.23
|
60 tháng
(2019-10-15) |
4.02 | 80.30% | 531,227,620 | -1,676,917 | -17.4 |
2.67
16.02
9.23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
2.50
|
97,440 | 2.50 | 2.62 | 2.50 | 0 | 0 | 0 |
29/01/2013 |
2.50
|
139,420 | 2.38 | 2.50 | 2.50 | 0 | 10 | -0.0 |
28/01/2013 |
2.38
|
115,300 | 2.44 | 2.50 | 2.38 | 0 | 0 | 0 |
25/01/2013 |
2.44
|
63,060 | 2.44 | 2.50 | 2.38 | 0 | 0 | 0 |
24/01/2013 |
2.44
|
23,180 | 2.38 | 2.50 | 2.38 | 0 | 0 | 0 |
23/01/2013 |
2.38
|
65,560 | 2.50 | 2.56 | 2.38 | 0 | 10 | -0.0 |
22/01/2013 |
2.50
|
66,650 | 2.68 | 2.68 | 2.50 | 10 | 0 | 0.0 |
21/01/2013 |
2.68
|
169,130 | 2.56 | 2.73 | 2.62 | 10,000 | 0 | 0.0 |
18/01/2013 |
2.56
|
116,270 | 2.44 | 2.56 | 2.38 | 0 | 0 | 0 |
17/01/2013 |
2.44
|
124,010 | 2.62 | 2.68 | 2.44 | 0 | 0 | 0 |
16/01/2013 |
2.62
|
320,440 | 2.50 | 2.68 | 2.44 | 0 | 0 | 0 |
15/01/2013 |
2.50
|
55,560 | 2.38 | 2.50 | 2.33 | 10 | 0 | 0.0 |
14/01/2013 |
2.38
|
85,930 | 2.44 | 2.44 | 2.33 | 0 | 18,720 | -0.1 |
11/01/2013 |
2.44
|
63,510 | 2.38 | 2.50 | 2.38 | 0 | 6,740 | -0.0 |
10/01/2013 |
2.38
|
112,130 | 2.44 | 2.44 | 2.33 | 0 | 19,040 | -0.1 |
09/01/2013 |
2.44
|
326,180 | 2.50 | 2.56 | 2.38 | 0 | 0 | 0 |
08/01/2013 |
2.50
|
192,040 | 2.62 | 2.62 | 2.50 | 0 | 0 | 0 |
07/01/2013 |
2.62
|
245,470 | 2.56 | 2.68 | 2.62 | 44,500 | 0 | 0.2 |
04/01/2013 |
2.56
|
177,470 | 2.44 | 2.56 | 2.44 | 0 | 0 | 0 |
03/01/2013 |
2.44
|
384,560 | 2.33 | 2.44 | 2.44 | 0 | 0 | 0 |
02/01/2013 |
2.33
|
67,220 | 2.27 | 2.33 | 2.33 | 0 | 0 | 0 |
28/12/2012 |
2.27
|
134,250 | 2.21 | 2.27 | 2.21 | 0 | 0 | 0 |
27/12/2012 |
2.21
|
55,120 | 2.21 | 2.27 | 2.21 | 0 | 0 | 0 |
26/12/2012 |
2.21
|
87,780 | 2.15 | 2.21 | 2.09 | 38,790 | 0 | 0.1 |
25/12/2012 |
2.15
|
1,770 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 |
24/12/2012 |
2.21
|
22,130 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 |
21/12/2012 |
2.21
|
6,800 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 |
20/12/2012 |
2.21
|
28,890 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 |
19/12/2012 |
2.21
|
89,480 | 2.15 | 2.21 | 2.09 | 0 | 0 | 0 |
18/12/2012 |
2.15
|
57,680 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 |
17/12/2012 |
2.15
|
9,610 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 |
14/12/2012 |
2.21
|
390 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
13/12/2012 |
2.21
|
10,610 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 |
12/12/2012 |
2.21
|
5,930 | 2.15 | 2.21 | 2.15 | 0 | 0 | 0 |
11/12/2012 |
2.15
|
8,190 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 |
10/12/2012 |
2.15
|
8,810 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 |
07/12/2012 |
2.15
|
6,640 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 |
06/12/2012 |
2.15
|
30 | 2.09 | 2.15 | 2.15 | 0 | 0 | 0 |
05/12/2012 |
2.09
|
63,680 | 2.09 | 2.09 | 2.04 | 0 | 0 | 0 |
04/12/2012 |
2.09
|
7,950 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 |
03/12/2012 |
2.15
|
6,140 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 |
30/11/2012 |
2.21
|
10 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 |
29/11/2012 |
2.27
|
10 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
28/11/2012 |
2.27
|
570 | 2.21 | 2.27 | 2.21 | 0 | 0 | 0 |
27/11/2012 |
2.21
|
750 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 |
26/11/2012 |
2.27
|
80 | 2.21 | 2.27 | 2.21 | 0 | 0 | 0 |
23/11/2012 |
2.21
|
4,580 | 2.15 | 2.21 | 2.09 | 0 | 0 | 0 |
22/11/2012 |
2.15
|
1,000 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 |
21/11/2012 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
20/11/2012 |
2.21
|
80 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
19/11/2012 |
2.21
|
15,300 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 |
16/11/2012 |
2.21
|
7,550 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 |
15/11/2012 |
2.27
|
3,980 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 |
14/11/2012 |
2.27
|
5,250 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 |
13/11/2012 |
2.27
|
1,000 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
12/11/2012 |
2.27
|
930 | 2.27 | 2.33 | 2.27 | 0 | 0 | 0 |
09/11/2012 |
2.27
|
7,760 | 2.27 | 2.33 | 2.21 | 0 | 0 | 0 |
08/11/2012 |
2.27
|
12,910 | 2.21 | 2.27 | 2.15 | 0 | 0 | 0 |
07/11/2012 |
2.21
|
5,030 | 2.21 | 2.27 | 2.15 | 0 | 0 | 0 |
06/11/2012 |
2.21
|
4,600 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 |
05/11/2012 |
2.21
|
20 | 2.21 | 2.27 | 2.21 | 0 | 0 | 0 |
02/11/2012 |
2.21
|
460 | 2.33 | 2.33 | 2.21 | 0 | 0 | 0 |
01/11/2012 |
2.33
|
5,010 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
31/10/2012 |
2.33
|
130 | 2.33 | 2.33 | 2.21 | 0 | 0 | 0 |
30/10/2012 |
2.33
|
5,000 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
29/10/2012 |
2.33
|
7,360 | 2.33 | 2.33 | 2.21 | 0 | 0 | 0 |
26/10/2012 |
2.33
|
4,920 | 2.33 | 2.33 | 2.21 | 0 | 0 | 0 |
25/10/2012 |
2.33
|
510 | 2.33 | 2.33 | 2.27 | 0 | 0 | 0 |
24/10/2012 |
2.33
|
10,030 | 2.33 | 2.33 | 2.27 | 0 | 0 | 0 |
23/10/2012 |
2.33
|
23,770 | 2.27 | 2.33 | 2.21 | 0 | 0 | 0 |
22/10/2012 |
2.27
|
59,650 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 |
19/10/2012 |
2.27
|
1,550 | 2.21 | 2.27 | 2.21 | 0 | 0 | 0 |
18/10/2012 |
2.21
|
13,370 | 2.27 | 2.33 | 2.21 | 0 | 0 | 0 |
17/10/2012 |
2.27
|
10,010 | 2.33 | 2.33 | 2.21 | 0 | 0 | 0 |
16/10/2012 |
2.33
|
6,250 | 2.33 | 2.33 | 2.21 | 0 | 0 | 0 |
15/10/2012 |
2.33
|
18,090 | 2.33 | 2.33 | 2.21 | 0 | 0 | 0 |
12/10/2012 |
2.33
|
19,820 | 2.27 | 2.33 | 2.27 | 0 | 0 | 0 |
11/10/2012 |
2.27
|
26,140 | 2.27 | 2.33 | 2.27 | 0 | 0 | 0 |
10/10/2012 |
2.27
|
21,540 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 |
09/10/2012 |
2.27
|
11,550 | 2.33 | 2.38 | 2.27 | 0 | 0 | 0 |
08/10/2012 |
2.33
|
13,050 | 2.38 | 2.38 | 2.27 | 0 | 0 | 0 |
05/10/2012 |
2.38
|
1,100 | 2.33 | 2.38 | 2.38 | 0 | 0 | 0 |
04/10/2012 |
2.33
|
3,710 | 2.27 | 2.33 | 2.27 | 0 | 0 | 0 |
03/10/2012 |
2.27
|
1,170 | 2.21 | 2.27 | 2.27 | 0 | 0 | 0 |
02/10/2012 |
2.21
|
14,400 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 |
01/10/2012 |
2.21
|
5,260 | 2.33 | 2.44 | 2.21 | 0 | 0 | 0 |
28/09/2012 |
2.33
|
8,390 | 2.33 | 2.33 | 2.27 | 0 | 0 | 0 |
27/09/2012 |
2.33
|
5,000 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
26/09/2012 |
2.33
|
11,340 | 2.27 | 2.33 | 2.21 | 0 | 0 | 0 |
25/09/2012 |
2.27
|
11,940 | 2.33 | 2.33 | 2.27 | 0 | 0 | 0 |
24/09/2012 |
2.33
|
17,990 | 2.44 | 2.44 | 2.33 | 0 | 0 | 0 |
21/09/2012 |
2.44
|
8,220 | 2.33 | 2.44 | 2.27 | 0 | 0 | 0 |
20/09/2012 |
2.33
|
34,650 | 2.44 | 2.44 | 2.33 | 0 | 0 | 0 |
19/09/2012 |
2.44
|
32,540 | 2.50 | 2.50 | 2.38 | 0 | 0 | 0 |
18/09/2012 |
2.50
|
17,120 | 2.56 | 2.56 | 2.44 | 0 | 0 | 0 |
17/09/2012 |
2.56
|
2,320 | 2.62 | 2.62 | 2.50 | 0 | 0 | 0 |
14/09/2012 |
2.62
|
35,390 | 2.50 | 2.62 | 2.44 | 0 | 0 | 0 |
13/09/2012 |
2.50
|
21,580 | 2.44 | 2.50 | 2.38 | 0 | 0 | 0 |
12/09/2012 |
2.44
|
10,660 | 2.38 | 2.50 | 2.27 | 0 | 0 | 0 |
11/09/2012 |
2.38
|
54,820 | 2.38 | 2.38 | 2.27 | 0 | 0 | 0 |