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) |
2.45 | 9.76% | 8,914,100 | -30,800 | -0.8 |
25.10
27.55
27.20
|
2 tháng
(2024-07-22) |
-0.70 | -2.48% | 15,850,500 | -30,800 | -0.8 |
24.60
28.40
27.20
|
3 tháng
(2024-06-24) |
-1.65 | -5.65% | 25,848,300 | -44,700 | -1.2 |
24.60
29.85
27.20
|
6 tháng
(2024-03-25) |
3.45 | 14.32% | 47,789,900 | -55,900 | -1.5 |
23.85
30.40
27.20
|
12 tháng
(2023-09-26) |
4.85 | 21.37% | 57,074,800 | -141,480 | -3.5 |
22
30.40
27.20
|
24 tháng
(2022-10-03) |
3.70 | 15.51% | 80,139,900 | -146,566 | -6.4 |
22
30.40
27.20
|
36 tháng
(2021-10-06) |
-7.80 | -22.07% | 113,287,600 | -176,572 | -9.7 |
22
45.25
27.20
|
60 tháng
(2019-10-17) |
9.85 | 55.65% | 215,244,580 | -1,068,762 | -36.8 |
17.70
53
27.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
2.74
|
9,770 | 2.92 | 2.92 | 2.74 | 0 | 0 | 0 |
30/01/2013 |
2.92
|
4,800 | 3.12 | 3.12 | 2.92 | 600 | 0 | 0.0 |
29/01/2013 |
3.12
|
19,050 | 2.92 | 3.12 | 3.12 | 0 | 0 | 0 |
28/01/2013 |
2.92
|
4,480 | 2.74 | 2.92 | 2.92 | 0 | 0 | 0 |
25/01/2013 |
2.74
|
9,500 | 2.57 | 2.74 | 2.74 | 0 | 0 | 0 |
24/01/2013 |
2.57
|
5,670 | 2.57 | 2.57 | 2.57 | 0 | 2,280 | -0.0 |
23/01/2013 |
2.57
|
6,000 | 2.69 | 2.69 | 2.57 | 0 | 0 | 0 |
22/01/2013 |
2.69
|
16,060 | 2.89 | 2.89 | 2.69 | 0 | 0 | 0 |
21/01/2013 |
2.89
|
40 | 2.72 | 2.89 | 2.89 | 0 | 0 | 0 |
18/01/2013 |
2.72
|
10,200 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
17/01/2013 |
2.72
|
7,000 | 2.74 | 2.74 | 2.72 | 0 | 0 | 0 |
16/01/2013 |
2.74
|
11,700 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
15/01/2013 |
2.74
|
1,300 | 2.64 | 2.74 | 2.74 | 0 | 0 | 0 |
14/01/2013 |
2.64
|
1,720 | 2.77 | 2.77 | 2.64 | 0 | 0 | 0 |
11/01/2013 |
2.77
|
11,000 | 2.89 | 2.89 | 2.77 | 0 | 0 | 0 |
10/01/2013 |
2.89
|
420 | 2.82 | 2.89 | 2.89 | 0 | 0 | 0 |
09/01/2013 |
2.82
|
4,120 | 2.82 | 2.82 | 2.82 | 3,600 | 0 | 0.0 |
08/01/2013 |
2.82
|
8,800 | 2.74 | 2.82 | 2.82 | 0 | 0 | 0 |
07/01/2013 |
2.74
|
1,110 | 2.62 | 2.74 | 2.74 | 0 | 0 | 0 |
04/01/2013 |
2.62
|
1,210 | 2.59 | 2.62 | 2.62 | 0 | 0 | 0 |
03/01/2013 |
2.59
|
1,020 | 2.57 | 2.59 | 2.59 | 0 | 0 | 0 |
02/01/2013 |
2.57
|
6,500 | 2.52 | 2.57 | 2.57 | 0 | 0 | 0 |
28/12/2012 |
2.52
|
2,490 | 2.44 | 2.52 | 2.52 | 0 | 0 | 0 |
27/12/2012 |
2.44
|
10 | 2.39 | 2.44 | 2.44 | 0 | 0 | 0 |
26/12/2012 |
2.39
|
4,000 | 2.32 | 2.39 | 2.39 | 0 | 0 | 0 |
25/12/2012 |
2.32
|
2,000 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
24/12/2012 |
2.32
|
9,200 | 2.21 | 2.32 | 2.32 | 0 | 0 | 0 |
21/12/2012 |
2.21
|
4,000 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 |
20/12/2012 |
2.27
|
5,700 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
19/12/2012 |
2.27
|
3,040 | 2.16 | 2.27 | 2.27 | 0 | 0 | 0 |
18/12/2012 |
2.16
|
3,750 | 2.21 | 2.21 | 2.16 | 0 | 0 | 0 |
17/12/2012 |
2.21
|
3,010 | 2.14 | 2.21 | 2.21 | 0 | 0 | 0 |
14/12/2012 |
2.14
|
2,250 | 2.11 | 2.14 | 2.14 | 0 | 0 | 0 |
13/12/2012 |
2.11
|
4,000 | 2.19 | 2.19 | 2.11 | 0 | 0 | 0 |
12/12/2012 |
2.19
|
690 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
11/12/2012 |
2.19
|
3,100 | 2.21 | 2.21 | 2.19 | 0 | 0 | 0 |
10/12/2012 |
2.21
|
1,000 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
07/12/2012 |
2.21
|
660 | 2.21 | 2.21 | 2.21 | 660 | 0 | 0.0 |
06/12/2012 |
2.21
|
600 | 2.14 | 2.21 | 2.21 | 0 | 0 | 0 |
05/12/2012 |
2.14
|
1,010 | 2.11 | 2.14 | 2.14 | 0 | 0 | 0 |
04/12/2012 |
2.11
|
500 | 2.09 | 2.11 | 2.11 | 0 | 0 | 0 |
03/12/2012 |
2.09
|
740 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 |
30/11/2012 |
2.09
|
1,010 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 |
29/11/2012 |
2.09
|
10 | 2.04 | 2.09 | 2.09 | 0 | 0 | 0 |
28/11/2012 |
2.04
|
680 | 2.01 | 2.04 | 2.04 | 0 | 0 | 0 |
27/11/2012 |
2.01
|
4,130 | 1.99 | 2.01 | 2.01 | 0 | 0 | 0 |
26/11/2012 |
1.99
|
10 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 |
23/11/2012 |
1.99
|
11,650 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 |
22/11/2012 |
1.99
|
3,740 | 1.91 | 1.99 | 1.99 | 0 | 0 | 0 |
21/11/2012 |
1.91
|
8,300 | 2.01 | 2.01 | 1.91 | 0 | 0 | 0 |
20/11/2012 |
2.01
|
1,260 | 2.09 | 2.09 | 2.01 | 0 | 0 | 0 |
19/11/2012 |
2.09
|
10 | 2.01 | 2.09 | 2.09 | 0 | 0 | 0 |
16/11/2012 |
2.01
|
9,290 | 2.01 | 2.01 | 2.01 | 3,190 | 0 | 0.0 |
15/11/2012 |
2.01
|
1,280 | 1.99 | 2.01 | 2.01 | 0 | 0 | 0 |
14/11/2012 |
1.99
|
5,510 | 1.91 | 1.99 | 1.99 | 310 | 0 | 0.0 |
13/11/2012 |
1.91
|
8,610 | 1.96 | 1.96 | 1.91 | 0 | 3,610 | -0.0 |
12/11/2012 |
1.96
|
1,000 | 1.89 | 1.96 | 1.96 | 0 | 0 | 0 |
09/11/2012 |
1.89
|
3,090 | 1.81 | 1.89 | 1.89 | 0 | 0 | 0 |
08/11/2012 |
1.81
|
5,000 | 1.89 | 1.89 | 1.81 | 0 | 0 | 0 |
07/11/2012 |
1.89
|
8,320 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 |
06/11/2012 |
1.89
|
5,550 | 1.94 | 1.94 | 1.89 | 0 | 0 | 0 |
05/11/2012 |
1.94
|
4,820 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 |
02/11/2012 |
1.94
|
12,950 | 1.94 | 1.94 | 1.94 | 5,700 | 0 | 0.0 |
01/11/2012 |
1.94
|
6,000 | 2.04 | 2.04 | 1.94 | 1,000 | 0 | 0.0 |
31/10/2012 |
2.04
|
7,050 | 2.04 | 2.04 | 2.04 | 1,000 | 0 | 0.0 |
30/10/2012 |
2.04
|
3,570 | 2.09 | 2.09 | 2.04 | 0 | 0 | 0 |
29/10/2012 |
2.09
|
4,000 | 2.14 | 2.14 | 2.09 | 0 | 0 | 0 |
26/10/2012 |
2.14
|
1,000 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 |
25/10/2012 |
2.14
|
1,400 | 2.11 | 2.14 | 2.14 | 0 | 0 | 0 |
24/10/2012 |
2.11
|
680 | 2.16 | 2.16 | 2.11 | 0 | 0 | 0 |
23/10/2012 |
2.16
|
3,800 | 2.27 | 2.27 | 2.16 | 0 | 2,800 | -0.0 |
22/10/2012 |
2.27
|
190 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
19/10/2012 |
2.27
|
520 | 2.21 | 2.27 | 2.27 | 10 | 0 | 0 |
18/10/2012 |
2.21
|
1,570 | 2.11 | 2.21 | 2.21 | 0 | 0 | 0 |
17/10/2012 |
2.11
|
400 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
16/10/2012 |
2.11
|
5,920 | 2.01 | 2.11 | 2.11 | 0 | 0 | 0 |
15/10/2012 |
2.01
|
2,000 | 2.06 | 2.06 | 2.01 | 990 | 0 | 0.0 |
12/10/2012 |
2.06
|
2,050 | 2.16 | 2.16 | 2.06 | 0 | 0 | 0 |
11/10/2012 |
2.16
|
6,630 | 2.06 | 2.16 | 2.16 | 0 | 0 | 0 |
10/10/2012 |
2.06
|
6,000 | 2.14 | 2.14 | 2.06 | 0 | 0 | 0 |
09/10/2012 |
2.14
|
20 | 2.24 | 2.24 | 2.14 | 0 | 0 | 0 |
08/10/2012 |
2.24
|
600 | 2.32 | 2.32 | 2.24 | 0 | 0 | 0 |
05/10/2012 |
2.32
|
1,600 | 2.27 | 2.32 | 2.32 | 0 | 0 | 0 |
04/10/2012 |
2.27
|
2,600 | 2.29 | 2.29 | 2.27 | 0 | 0 | 0 |
03/10/2012 |
2.29
|
1,140 | 2.19 | 2.29 | 2.29 | 0 | 0 | 0 |
02/10/2012 |
2.19
|
1,510 | 2.19 | 2.19 | 2.19 | 0 | 200 | -0.0 |
01/10/2012 |
2.19
|
1,320 | 2.29 | 2.29 | 2.19 | 0 | 0 | 0 |
28/09/2012 |
2.29
|
500 | 2.39 | 2.39 | 2.29 | 0 | 0 | 0 |
27/09/2012 |
2.39
|
1,290 | 2.49 | 2.49 | 2.39 | 0 | 290 | -0.0 |
26/09/2012 |
2.49
|
620 | 2.39 | 2.49 | 2.49 | 0 | 0 | 0 |
25/09/2012 |
2.39
|
120 | 2.39 | 2.39 | 2.39 | 0 | 10 | -0.0 |
24/09/2012 |
2.39
|
300 | 2.32 | 2.39 | 2.39 | 0 | 0 | 0 |
21/09/2012 |
2.32
|
2,000 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
20/09/2012 |
2.32
|
1,410 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
19/09/2012 |
2.32
|
10 | 2.21 | 2.32 | 2.32 | 0 | 0 | 0 |
18/09/2012 |
2.21
|
6,000 | 2.29 | 2.29 | 2.21 | 0 | 0 | 0 |
17/09/2012 |
2.29
|
1,260 | 2.32 | 2.32 | 2.29 | 0 | 0 | 0 |
14/09/2012 |
2.32
|
2,010 | 2.29 | 2.32 | 2.32 | 0 | 0 | 0 |
13/09/2012 |
2.29
|
6,050 | 2.34 | 2.34 | 2.29 | 0 | 0 | 0 |
12/09/2012 |
2.34
|
800 | 2.24 | 2.34 | 2.34 | 0 | 0 | 0 |