Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.20 | 18.18% | 32,600,500 | 382,300 | 2.8 |
6.50
7.80
7.60
|
2 tháng
(2024-07-22) |
3 | 62.50% | 51,815,600 | 368,700 | 2.7 |
4.70
7.80
7.60
|
3 tháng
(2024-06-21) |
2.90 | 59.18% | 66,731,100 | 381,800 | 2.7 |
4.70
7.80
7.60
|
6 tháng
(2024-03-25) |
3.40 | 77.27% | 101,991,127 | 396,465 | 2.8 |
3.80
7.80
7.60
|
12 tháng
(2023-09-25) |
2.60 | 50% | 152,012,319 | 404,715 | 2.8 |
3.60
7.80
7.60
|
24 tháng
(2022-09-30) |
2.90 | 59.18% | 333,693,489 | 395,160 | 2.7 |
2.30
7.80
7.60
|
36 tháng
(2021-10-05) |
-2.10 | -21.25% | 741,317,649 | 1,706,790 | 24.0 |
2.30
16
7.60
|
60 tháng
(2019-10-16) |
-19.06 | -70.96% | 924,860,541 | 2,567,890 | 31.4 |
2.30
29.52
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2013 |
2.69
|
6,900 | 2.76 | 2.87 | 2.52 | 0 | 3,000 | -0.0 |
31/01/2013 |
2.76
|
6,000 | 2.66 | 2.76 | 2.76 | 0 | 0 | 0 |
30/01/2013 |
2.66
|
1,100 | 2.69 | 2.94 | 2.66 | 0 | 0 | 0 |
29/01/2013 |
2.69
|
6,800 | 2.62 | 2.76 | 2.69 | 0 | 0 | 0 |
28/01/2013 |
2.62
|
6,500 | 2.73 | 2.73 | 2.48 | 0 | 0 | 0 |
25/01/2013 |
2.73
|
8,000 | 2.80 | 2.80 | 2.73 | 0 | 0 | 0 |
24/01/2013 |
2.80
|
6,000 | 2.59 | 2.80 | 2.80 | 0 | 0 | 0 |
23/01/2013 |
2.59
|
6,000 | 2.69 | 2.69 | 2.59 | 0 | 0 | 0 |
22/01/2013 |
2.69
|
10,000 | 2.76 | 2.76 | 2.69 | 0 | 0 | 0 |
21/01/2013 |
2.76
|
15,000 | 2.62 | 2.76 | 2.69 | 0 | 0 | 0 |
18/01/2013 |
2.62
|
200 | 2.90 | 2.90 | 2.62 | 0 | 0 | 0 |
17/01/2013 |
2.90
|
6,300 | 2.76 | 2.90 | 2.52 | 0 | 0 | 0 |
16/01/2013 |
2.76
|
9,200 | 2.62 | 2.76 | 2.76 | 0 | 0 | 0 |
15/01/2013 |
2.62
|
7,800 | 2.69 | 2.69 | 2.45 | 0 | 0 | 0 |
14/01/2013 |
2.69
|
11,000 | 2.62 | 2.69 | 2.62 | 0 | 0 | 0 |
11/01/2013 |
2.62
|
4,000 | 2.66 | 2.66 | 2.62 | 0 | 0 | 0 |
10/01/2013 |
2.66
|
15,200 | 2.69 | 2.69 | 2.66 | 0 | 0 | 0 |
09/01/2013 |
2.69
|
3,200 | 2.87 | 2.87 | 2.69 | 0 | 0 | 0 |
08/01/2013 |
2.87
|
5,000 | 2.76 | 2.87 | 2.66 | 0 | 0 | 0 |
07/01/2013 |
2.76
|
4,000 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
04/01/2013 |
2.76
|
6,300 | 2.76 | 2.80 | 2.59 | 0 | 100 | -0.0 |
03/01/2013 |
2.76
|
2,000 | 2.62 | 2.76 | 2.76 | 0 | 0 | 0 |
02/01/2013 |
2.62
|
200 | 2.80 | 2.80 | 2.62 | 0 | 0 | 0 |
28/12/2012 |
2.80
|
1,100 | 2.80 | 2.80 | 2.62 | 0 | 0 | 0 |
27/12/2012 |
2.80
|
1,100 | 2.76 | 2.80 | 2.59 | 0 | 100 | -0.0 |
26/12/2012 |
2.76
|
1,400 | 2.62 | 2.76 | 2.76 | 0 | 0 | 0 |
25/12/2012 |
2.62
|
2,100 | 2.80 | 2.80 | 2.62 | 0 | 0 | 0 |
24/12/2012 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
21/12/2012 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
20/12/2012 |
2.80
|
2,400 | 2.80 | 2.80 | 2.62 | 0 | 100 | -0.0 |
19/12/2012 |
2.80
|
2,400 | 2.83 | 2.83 | 2.80 | 0 | 0 | 0 |
18/12/2012 |
2.83
|
3,400 | 2.66 | 2.83 | 2.59 | 0 | 900 | -0.0 |
17/12/2012 |
2.66
|
3,200 | 2.76 | 2.87 | 2.59 | 0 | 0 | 0 |
14/12/2012 |
2.76
|
2,100 | 2.52 | 2.76 | 2.73 | 0 | 0 | 0 |
13/12/2012 |
2.52
|
2,400 | 2.69 | 2.69 | 2.52 | 0 | 0 | 0 |
12/12/2012 |
2.69
|
200 | 2.87 | 2.87 | 2.69 | 0 | 0 | 0 |
11/12/2012 |
2.87
|
600 | 2.69 | 2.87 | 2.62 | 0 | 0 | 0 |
10/12/2012 |
2.69
|
2,900 | 2.83 | 2.94 | 2.66 | 0 | 0 | 0 |
07/12/2012 |
2.83
|
200 | 3.04 | 3.04 | 2.83 | 0 | 0 | 0 |
06/12/2012 |
3.04
|
100 | 2.87 | 3.04 | 3.04 | 0 | 0 | 0 |
05/12/2012 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
04/12/2012 |
2.87
|
1,500 | 2.76 | 2.87 | 2.87 | 0 | 0 | 0 |
03/12/2012 |
2.76
|
500 | 2.94 | 2.94 | 2.76 | 0 | 0 | 0 |
30/11/2012 |
2.94
|
1,400 | 2.76 | 2.94 | 2.90 | 0 | 0 | 0 |
29/11/2012 |
2.76
|
500 | 2.90 | 2.90 | 2.76 | 0 | 0 | 0 |
28/11/2012 |
2.90
|
200 | 2.94 | 2.94 | 2.90 | 0 | 0 | 0 |
27/11/2012 |
2.94
|
1,100 | 3.15 | 3.15 | 2.94 | 0 | 0 | 0 |
26/11/2012 |
3.15
|
2,000 | 3.01 | 3.15 | 3.08 | 0 | 0 | 0 |
23/11/2012 |
3.01
|
100 | 2.90 | 3.01 | 3.01 | 0 | 0 | 0 |
22/11/2012 |
2.90
|
1,200 | 3.11 | 3.25 | 2.90 | 0 | 0 | 0 |
21/11/2012 |
3.11
|
500 | 3.01 | 3.11 | 3.11 | 0 | 0 | 0 |
20/11/2012 |
3.01
|
500 | 2.83 | 3.01 | 3.01 | 0 | 0 | 0 |
19/11/2012 |
2.83
|
1,000 | 2.66 | 2.83 | 2.83 | 0 | 0 | 0 |
16/11/2012 |
2.66
|
200 | 2.73 | 3.01 | 2.66 | 0 | 0 | 0 |
15/11/2012 |
2.73
|
600 | 2.90 | 2.90 | 2.73 | 0 | 0 | 0 |
14/11/2012 |
2.90
|
100 | 3.18 | 3.18 | 2.90 | 0 | 0 | 0 |
13/11/2012 |
3.18
|
200 | 3.22 | 3.22 | 3.01 | 0 | 0 | 0 |
12/11/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
09/11/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
08/11/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
07/11/2012 |
3.22
|
900 | 3.29 | 3.29 | 3.22 | 0 | 0 | 0 |
06/11/2012 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
05/11/2012 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
02/11/2012 |
3.29
|
200 | 3.18 | 3.29 | 3.29 | 0 | 0 | 0 |
01/11/2012 |
3.18
|
1,000 | 3.22 | 3.22 | 3.18 | 0 | 0 | 0 |
31/10/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
30/10/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
29/10/2012 |
3.22
|
1,000 | 3.25 | 3.25 | 3.22 | 0 | 0 | 0 |
26/10/2012 |
3.25
|
200 | 3.25 | 3.25 | 3.04 | 0 | 0 | 0 |
25/10/2012 |
3.25
|
1,100 | 3.22 | 3.29 | 3.25 | 0 | 0 | 0 |
24/10/2012 |
3.22
|
1,100 | 3.22 | 3.29 | 3.22 | 0 | 0 | 0 |
23/10/2012 |
3.22
|
1,100 | 3.25 | 3.29 | 3.22 | 0 | 0 | 0 |
22/10/2012 |
3.25
|
1,300 | 2.97 | 3.25 | 3.25 | 0 | 0 | 0 |
19/10/2012 |
2.97
|
3,000 | 3.01 | 3.29 | 2.97 | 0 | 0 | 0 |
18/10/2012 |
3.01
|
1,200 | 3.04 | 3.22 | 3.01 | 0 | 0 | 0 |
17/10/2012 |
3.04
|
1,100 | 3.25 | 3.25 | 3.04 | 0 | 0 | 0 |
16/10/2012 |
3.25
|
1,100 | 2.87 | 3.29 | 3.25 | 0 | 0 | 0 |
15/10/2012 |
2.87
|
1,000 | 2.87 | 3.11 | 2.87 | 0 | 0 | 0 |
12/10/2012 |
2.87
|
1,400 | 3.08 | 3.15 | 2.87 | 0 | 0 | 0 |
11/10/2012 |
3.08
|
100 | 3.29 | 3.29 | 3.08 | 0 | 0 | 0 |
10/10/2012 |
3.29
|
100 | 3.11 | 3.29 | 3.29 | 0 | 0 | 0 |
09/10/2012 |
3.11
|
100 | 3.15 | 3.15 | 3.11 | 0 | 0 | 0 |
08/10/2012 |
3.15
|
900 | 3.01 | 3.15 | 3.08 | 0 | 0 | 0 |
05/10/2012 |
3.01
|
100 | 2.80 | 3.01 | 3.01 | 0 | 0 | 0 |
04/10/2012 |
2.80
|
300 | 3.01 | 3.01 | 2.80 | 0 | 0 | 0 |
03/10/2012 |
3.01
|
200 | 2.80 | 3.01 | 3.01 | 0 | 0 | 0 |
02/10/2012 |
2.80
|
200 | 3.01 | 3.01 | 2.80 | 0 | 0 | 0 |
01/10/2012 |
3.01
|
100 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
28/09/2012 |
3.01
|
10,400 | 2.97 | 3.08 | 2.94 | 10,000 | 10,000 | 0 |
27/09/2012 |
2.97
|
200 | 2.73 | 2.97 | 2.80 | 0 | 0 | 0 |
26/09/2012 |
2.73
|
10,500 | 2.76 | 3.01 | 2.73 | 10,000 | 0 | 0.1 |
25/09/2012 |
2.76
|
800 | 2.94 | 3.11 | 2.76 | 0 | 0 | 0 |
24/09/2012 |
2.94
|
200 | 2.80 | 2.94 | 2.94 | 0 | 0 | 0 |
21/09/2012 |
2.80
|
200 | 2.80 | 3.08 | 2.80 | 0 | 0 | 0 |
20/09/2012 |
2.80
|
300 | 2.83 | 3.08 | 2.80 | 0 | 0 | 0 |
19/09/2012 |
2.83
|
700 | 3.04 | 3.18 | 2.83 | 0 | 0 | 0 |
18/09/2012 |
3.04
|
200 | 3.29 | 3.29 | 3.04 | 0 | 0 | 0 |
17/09/2012 |
3.29
|
600 | 2.87 | 3.29 | 2.90 | 0 | 0 | 0 |
14/09/2012 |
2.87
|
700 | 3.25 | 3.25 | 2.87 | 0 | 0 | 0 |
13/09/2012 |
3.25
|
600 | 2.83 | 3.25 | 2.83 | 0 | 0 | 0 |