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) |
-0.35 | -2.83% | 9,957,000 | -2,767,898 | -33.0 |
11.80
12.40
12
|
2 tháng
(2024-07-22) |
-1.60 | -11.76% | 20,427,600 | -3,765,529 | -44.8 |
11.45
13.60
12
|
3 tháng
(2024-06-24) |
-1 | -7.69% | 33,369,200 | -3,775,737 | -44.9 |
11.45
14.20
12
|
6 tháng
(2024-03-25) |
-1.60 | -11.76% | 55,409,500 | -3,693,853 | -43.2 |
10.95
14.20
12
|
12 tháng
(2023-09-26) |
-1.05 | -8.05% | 95,779,400 | -1,066,968 | -8.9 |
10.73
14.20
12
|
24 tháng
(2022-10-03) |
-0.42 | -3.39% | 336,555,400 | 2,499,288 | 37.2 |
7.22
16.87
12
|
36 tháng
(2021-10-06) |
-10.21 | -45.97% | 815,486,000 | -2,508,126 | -71.1 |
7.22
24.56
12
|
60 tháng
(2019-10-17) |
0.01 | 0.06% | 1,278,891,930 | -13,739,076 | -258.6 |
7.22
24.56
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
2.54
|
202,440 | 2.59 | 2.59 | 2.43 | 5,000 | 0 | 0.0 |
30/01/2013 |
2.59
|
354,360 | 2.76 | 2.76 | 2.59 | 10,000 | 0 | 0.0 |
29/01/2013 |
2.76
|
204,290 | 2.70 | 2.81 | 2.65 | 0 | 4,000 | -0.0 |
28/01/2013 |
2.70
|
253,050 | 2.54 | 2.70 | 2.70 | 0 | 0 | 0 |
25/01/2013 |
2.54
|
354,230 | 2.38 | 2.54 | 2.54 | 0 | 0 | 0 |
24/01/2013 |
2.38
|
136,640 | 2.27 | 2.38 | 2.38 | 0 | 0 | 0 |
23/01/2013 |
2.27
|
58,600 | 2.27 | 2.38 | 2.27 | 16,700 | 0 | 0.1 |
22/01/2013 |
2.27
|
207,620 | 2.43 | 2.43 | 2.27 | 30 | 30 | -0 |
21/01/2013 |
2.43
|
43,500 | 2.49 | 2.59 | 2.43 | 2,230 | 15,120 | -0.1 |
18/01/2013 |
2.49
|
94,050 | 2.59 | 2.59 | 2.43 | 19,830 | 0 | 0.1 |
17/01/2013 |
2.59
|
39,960 | 2.54 | 2.59 | 2.49 | 0 | 0 | 0 |
16/01/2013 |
2.54
|
94,050 | 2.49 | 2.65 | 2.49 | 3,000 | 0 | 0.0 |
15/01/2013 |
2.49
|
77,130 | 2.32 | 2.49 | 2.27 | 30,000 | 2,700 | 0.1 |
14/01/2013 |
2.32
|
8,030 | 2.27 | 2.32 | 2.22 | 0 | 0 | 0 |
11/01/2013 |
2.27
|
120,320 | 2.38 | 2.43 | 2.27 | 0 | 0 | 0 |
10/01/2013 |
2.38
|
14,660 | 2.27 | 2.38 | 2.22 | 0 | 0 | 0 |
09/01/2013 |
2.27
|
53,520 | 2.38 | 2.43 | 2.27 | 0 | 0 | 0 |
08/01/2013 |
2.38
|
31,010 | 2.38 | 2.43 | 2.32 | 0 | 11,260 | -0.0 |
07/01/2013 |
2.38
|
18,450 | 2.38 | 2.38 | 2.32 | 0 | 0 | 0 |
04/01/2013 |
2.38
|
18,290 | 2.27 | 2.38 | 2.32 | 3,000 | 0 | 0.0 |
03/01/2013 |
2.27
|
46,520 | 2.27 | 2.32 | 2.27 | 0 | 0 | 0 |
02/01/2013 |
2.27
|
74,110 | 2.22 | 2.32 | 2.22 | 0 | 0 | 0 |
28/12/2012 |
2.22
|
25,270 | 2.27 | 2.32 | 2.16 | 0 | 0 | 0 |
27/12/2012 |
2.27
|
46,080 | 2.22 | 2.32 | 2.16 | 5,000 | 0 | 0.0 |
26/12/2012 |
2.22
|
45,950 | 2.16 | 2.27 | 2.16 | 0 | 0 | 0 |
25/12/2012 |
2.16
|
28,450 | 2.16 | 2.22 | 2.16 | 0 | 500 | -0.0 |
24/12/2012 |
2.16
|
22,280 | 2.11 | 2.16 | 2.11 | 0 | 0 | 0 |
21/12/2012 |
2.11
|
5,540 | 2.16 | 2.16 | 2.11 | 1,000 | 2,000 | -0.0 |
20/12/2012 |
2.16
|
21,770 | 2.22 | 2.22 | 2.16 | 30 | 0 | 0.0 |
19/12/2012 |
2.22
|
19,950 | 2.16 | 2.22 | 2.16 | 0 | 0 | 0 |
18/12/2012 |
2.16
|
26,310 | 2.16 | 2.16 | 2.11 | 0 | 0 | 0 |
17/12/2012 |
2.16
|
10,020 | 2.22 | 2.22 | 2.16 | 0 | 0 | 0 |
14/12/2012 |
2.22
|
26,020 | 2.16 | 2.22 | 2.16 | 0 | 0 | 0 |
13/12/2012 |
2.16
|
24,070 | 2.11 | 2.16 | 2.11 | 0 | 0 | 0 |
12/12/2012 |
2.11
|
36,100 | 2.11 | 2.16 | 2.11 | 0 | 25,000 | -0.1 |
11/12/2012 |
2.11
|
25,970 | 2.11 | 2.16 | 2.11 | 0 | 4,000 | -0.0 |
10/12/2012 |
2.11
|
37,720 | 2.16 | 2.22 | 2.11 | 0 | 25,000 | -0.1 |
07/12/2012 |
2.16
|
5,780 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
06/12/2012 |
2.16
|
24,030 | 2.16 | 2.22 | 2.16 | 0 | 0 | 0 |
05/12/2012 |
2.16
|
53,600 | 2.11 | 2.16 | 2.05 | 0 | 0 | 0 |
04/12/2012 |
2.11
|
22,480 | 2.05 | 2.11 | 2.11 | 0 | 0 | 0 |
03/12/2012 |
2.05
|
120 | 2.11 | 2.11 | 2.05 | 0 | 20 | -0.0 |
30/11/2012 |
2.11
|
12,520 | 2.05 | 2.11 | 2.00 | 0 | 10,000 | -0.0 |
29/11/2012 |
2.05
|
40,900 | 2.16 | 2.16 | 2.05 | 0 | 36,000 | -0.1 |
28/11/2012 |
2.16
|
19,670 | 2.11 | 2.16 | 2.11 | 0 | 2,000 | -0.0 |
27/11/2012 |
2.11
|
10,220 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
26/11/2012 |
2.11
|
8,060 | 2.11 | 2.11 | 2.05 | 0 | 0 | 0 |
23/11/2012 |
2.11
|
8,840 | 2.11 | 2.11 | 2.05 | 0 | 0 | 0 |
22/11/2012 |
2.11
|
9,870 | 2.05 | 2.11 | 2.05 | 0 | 0 | 0 |
21/11/2012 |
2.05
|
13,030 | 2.05 | 2.11 | 2.00 | 0 | 5,010 | -0.0 |
20/11/2012 |
2.05
|
61,300 | 2.11 | 2.11 | 2.05 | 0 | 55,000 | -0.2 |
19/11/2012 |
2.11
|
11,220 | 2.11 | 2.11 | 2.05 | 0 | 0 | 0 |
16/11/2012 |
2.11
|
10,020 | 2.05 | 2.11 | 2.00 | 0 | 0 | 0 |
15/11/2012 |
2.05
|
5,800 | 2.11 | 2.11 | 2.05 | 0 | 0 | 0 |
14/11/2012 |
2.11
|
9,020 | 2.16 | 2.16 | 2.11 | 0 | 0 | 0 |
13/11/2012 |
2.16
|
5,630 | 2.11 | 2.16 | 2.05 | 0 | 0 | 0 |
12/11/2012 |
2.11
|
16,870 | 2.05 | 2.11 | 2.05 | 0 | 0 | 0 |
09/11/2012 |
2.05
|
1,310 | 2.05 | 2.11 | 2.05 | 0 | 0 | 0 |
08/11/2012 |
2.05
|
13,710 | 2.00 | 2.05 | 2.05 | 0 | 0 | 0 |
07/11/2012 |
2.00
|
7,850 | 2.00 | 2.05 | 2.00 | 0 | 0 | 0 |
06/11/2012 |
2.00
|
9,970 | 1.95 | 2.00 | 1.95 | 0 | 0 | 0 |
05/11/2012 |
1.95
|
26,530 | 2.00 | 2.00 | 1.95 | 0 | 15,000 | -0.1 |
02/11/2012 |
2.00
|
19,120 | 2.05 | 2.05 | 2.00 | 2,000 | 0 | 0.0 |
01/11/2012 |
2.05
|
2,830 | 2.00 | 2.05 | 2.00 | 0 | 0 | 0 |
31/10/2012 |
2.00
|
1,040 | 2.00 | 2.00 | 2.00 | 0 | 20 | -0.0 |
30/10/2012 |
2.00
|
10,530 | 2.00 | 2.05 | 2.00 | 0 | 0 | 0 |
29/10/2012 |
2.00
|
10,110 | 2.00 | 2.05 | 1.95 | 0 | 0 | 0 |
26/10/2012 |
2.00
|
20,030 | 2.05 | 2.11 | 2.00 | 0 | 5,010 | -0.0 |
25/10/2012 |
2.05
|
5,210 | 2.11 | 2.16 | 2.05 | 0 | 1,490 | -0.0 |
24/10/2012 |
2.11
|
20,160 | 2.11 | 2.16 | 2.05 | 8,030 | 0 | 0.0 |
23/10/2012 |
2.11
|
35,810 | 2.11 | 2.16 | 2.05 | 10,000 | 10 | 0.0 |
22/10/2012 |
2.11
|
10,210 | 2.16 | 2.16 | 2.11 | 0 | 0 | 0 |
19/10/2012 |
2.16
|
16,500 | 2.27 | 2.27 | 2.16 | 0 | 2,000 | -0.0 |
18/10/2012 |
2.27
|
18,000 | 2.32 | 2.32 | 2.27 | 0 | 0 | 0 |
17/10/2012 |
2.32
|
12,710 | 2.32 | 2.32 | 2.27 | 0 | 0 | 0 |
16/10/2012 |
2.32
|
10,190 | 2.22 | 2.32 | 2.16 | 0 | 120 | -0.0 |
15/10/2012 |
2.22
|
150 | 2.27 | 2.27 | 2.22 | 0 | 0 | 0 |
12/10/2012 |
2.27
|
10,100 | 2.38 | 2.38 | 2.27 | 0 | 0 | 0 |
11/10/2012 |
2.38
|
35,840 | 2.27 | 2.38 | 2.27 | 0 | 0 | 0 |
10/10/2012 |
2.27
|
6,470 | 2.16 | 2.27 | 2.16 | 0 | 0 | 0 |
09/10/2012 |
2.16
|
10,810 | 2.22 | 2.27 | 2.16 | 2,800 | 0 | 0.0 |
08/10/2012 |
2.22
|
8,500 | 2.16 | 2.22 | 2.16 | 0 | 0 | 0 |
05/10/2012 |
2.16
|
53,500 | 2.27 | 2.27 | 2.16 | 0 | 42,000 | -0.2 |
04/10/2012 |
2.27
|
20 | 2.27 | 2.27 | 2.16 | 0 | 0 | 0 |
03/10/2012 |
2.27
|
24,920 | 2.27 | 2.27 | 2.16 | 0 | 0 | 0 |
02/10/2012 |
2.27
|
6,410 | 2.27 | 2.27 | 2.16 | 0 | 0 | 0 |
01/10/2012 |
2.27
|
12,260 | 2.38 | 2.38 | 2.27 | 0 | 0 | 0 |
28/09/2012 |
2.38
|
3,790 | 2.38 | 2.38 | 2.32 | 0 | 0 | 0 |
27/09/2012 |
2.38
|
4,790 | 2.38 | 2.38 | 2.32 | 0 | 0 | 0 |
26/09/2012 |
2.38
|
7,740 | 2.32 | 2.38 | 2.27 | 0 | 0 | 0 |
25/09/2012 |
2.32
|
5,520 | 2.32 | 2.32 | 2.27 | 0 | 0 | 0 |
24/09/2012 |
2.32
|
110 | 2.32 | 2.32 | 2.27 | 0 | 10 | -0.0 |
21/09/2012 |
2.32
|
4,530 | 2.27 | 2.32 | 2.16 | 0 | 10 | -0.0 |
20/09/2012 |
2.27
|
31,440 | 2.38 | 2.38 | 2.27 | 0 | 0 | 0 |
19/09/2012 |
2.38
|
23,060 | 2.49 | 2.49 | 2.38 | 0 | 0 | 0 |
18/09/2012 |
2.49
|
40,610 | 2.49 | 2.49 | 2.43 | 0 | 0 | 0 |
17/09/2012 |
2.49
|
39,910 | 2.59 | 2.65 | 2.49 | 0 | 0 | 0 |
14/09/2012 |
2.59
|
44,890 | 2.54 | 2.59 | 2.49 | 1,000 | 0 | 0.0 |
13/09/2012 |
2.54
|
15,250 | 2.59 | 2.59 | 2.54 | 0 | 0 | 0 |
12/09/2012 |
2.59
|
1,320 | 2.54 | 2.65 | 2.59 | 0 | 0 | 0 |