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) |
0.10 | 2% | 58,400 | 0 | 0 |
4.90
5.40
5.10
|
2 tháng
(2024-07-22) |
-0.30 | -5.56% | 123,100 | 0 | 0 |
4.90
5.70
5.10
|
3 tháng
(2024-06-21) |
-0.70 | -12.07% | 387,000 | 0 | 0 |
4.90
6
5.10
|
6 tháng
(2024-03-25) |
-0.20 | -3.77% | 1,532,200 | -44 | -0.0 |
4.90
6.10
5.10
|
12 tháng
(2023-09-25) |
-1.70 | -25% | 2,515,100 | -44 | -0.0 |
4.90
6.80
5.10
|
24 tháng
(2022-09-30) |
-8.30 | -61.94% | 4,874,195 | -8,471 | -0.0 |
4.90
13.40
5.10
|
36 tháng
(2021-10-05) |
-13.80 | -73.02% | 22,136,078 | -9,303 | 0.4 |
4.90
28.20
5.10
|
60 tháng
(2019-10-16) |
-21.20 | -80.61% | 25,221,646 | -388,765 | -5.5 |
4.90
44
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2013 |
3.02
|
1,000 | 3.06 | 3.06 | 3.02 | 0 | 0 | 0 |
31/01/2013 |
3.06
|
5,400 | 3.06 | 3.06 | 2.97 | 600 | 0 | 0.0 |
30/01/2013 |
3.06
|
4,200 | 3.06 | 3.06 | 3.06 | 3,000 | 0 | 0.0 |
29/01/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
28/01/2013 |
3.06
|
2,100 | 3.02 | 3.06 | 2.80 | 200 | 0 | 0.0 |
25/01/2013 |
3.02
|
7,900 | 3.02 | 3.02 | 2.71 | 3,400 | 0 | 0.0 |
24/01/2013 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
23/01/2013 |
3.02
|
100 | 2.93 | 3.02 | 3.02 | 100 | 0 | 0.0 |
22/01/2013 |
2.93
|
100 | 2.80 | 2.93 | 2.93 | 100 | 0 | 0.0 |
21/01/2013 |
2.80
|
100 | 2.67 | 2.80 | 2.80 | 100 | 0 | 0.0 |
18/01/2013 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
17/01/2013 |
2.67
|
100 | 2.54 | 2.67 | 2.67 | 100 | 0 | 0.0 |
16/01/2013 |
2.54
|
600 | 2.58 | 2.58 | 2.46 | 600 | 0 | 0.0 |
15/01/2013 |
2.58
|
3,000 | 2.37 | 2.58 | 2.46 | 300 | 0 | 0.0 |
14/01/2013 |
2.37
|
1,100 | 2.41 | 2.41 | 2.37 | 0 | 0 | 0 |
11/01/2013 |
2.41
|
200 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
10/01/2013 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
09/01/2013 |
2.41
|
300 | 2.50 | 2.50 | 2.28 | 200 | 0 | 0.0 |
08/01/2013 |
2.50
|
5,700 | 2.41 | 2.50 | 2.28 | 5,700 | 0 | 0.0 |
07/01/2013 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
04/01/2013 |
2.41
|
200 | 2.33 | 2.41 | 2.37 | 200 | 0 | 0.0 |
03/01/2013 |
2.33
|
1,000 | 2.33 | 2.33 | 2.20 | 500 | 0 | 0.0 |
02/01/2013 |
2.33
|
300 | 2.24 | 2.33 | 2.28 | 0 | 0 | 0 |
28/12/2012 |
2.24
|
21,100 | 2.20 | 2.24 | 2.11 | 21,000 | 0 | 0.1 |
27/12/2012 |
2.20
|
400 | 2.11 | 2.20 | 2.11 | 200 | 0 | 0.0 |
26/12/2012 |
2.11
|
700 | 2.15 | 2.15 | 2.11 | 0 | 0 | 0 |
25/12/2012 |
2.15
|
10,100 | 2.20 | 2.20 | 2.07 | 10,000 | 0 | 0.0 |
24/12/2012 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
21/12/2012 |
2.20
|
100 | 2.15 | 2.20 | 2.20 | 0 | 0 | 0 |
20/12/2012 |
2.15
|
1,100 | 2.02 | 2.15 | 2.02 | 1,000 | 0 | 0.0 |
19/12/2012 |
2.02
|
3,700 | 2.07 | 2.07 | 1.94 | 3,600 | 0 | 0.0 |
18/12/2012 |
2.07
|
5,400 | 1.98 | 2.07 | 1.94 | 5,300 | 0 | 0.0 |
17/12/2012 |
1.98
|
10,800 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |
14/12/2012 |
1.98
|
200 | 1.98 | 1.98 | 1.94 | 0 | 0 | 0 |
13/12/2012 |
1.98
|
0 | 1.90 | 1.98 | 1.98 | 0 | 0 | 0 |
12/12/2012 |
1.90
|
300 | 1.98 | 2.02 | 1.90 | 0 | 0 | 0 |
11/12/2012 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |
10/12/2012 |
1.98
|
1,400 | 1.98 | 1.98 | 1.85 | 0 | 0 | 0 |
07/12/2012 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |
06/12/2012 |
1.98
|
300 | 2.02 | 2.02 | 1.98 | 0 | 0 | 0 |
05/12/2012 |
2.02
|
700 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
04/12/2012 |
2.02
|
200 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
03/12/2012 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
30/11/2012 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
29/11/2012 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
28/11/2012 |
2.02
|
100 | 1.98 | 2.02 | 2.02 | 0 | 0 | 0 |
27/11/2012 |
1.98
|
700 | 2.02 | 2.02 | 1.98 | 0 | 0 | 0 |
26/11/2012 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
23/11/2012 |
2.02
|
400 | 1.94 | 2.02 | 1.98 | 0 | 0 | 0 |
22/11/2012 |
1.94
|
2,800 | 2.02 | 2.02 | 1.94 | 0 | 0 | 0 |
21/11/2012 |
2.02
|
2,500 | 1.94 | 2.02 | 1.94 | 0 | 0 | 0 |
20/11/2012 |
1.94
|
2,500 | 1.98 | 1.98 | 1.90 | 0 | 0 | 0 |
19/11/2012 |
1.98
|
3,600 | 2.02 | 2.02 | 1.98 | 0 | 0 | 0 |
16/11/2012 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
15/11/2012 |
2.02
|
3,200 | 1.90 | 2.02 | 1.81 | 0 | 0 | 0 |
14/11/2012 |
1.90
|
4,100 | 1.98 | 1.98 | 1.90 | 0 | 0 | 0 |
13/11/2012 |
1.98
|
300 | 1.98 | 1.98 | 1.90 | 0 | 0 | 0 |
12/11/2012 |
1.98
|
2,000 | 1.98 | 1.98 | 1.85 | 1,500 | 0 | 0.0 |
09/11/2012 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |
08/11/2012 |
1.98
|
200 | 2.07 | 2.07 | 1.98 | 0 | 0 | 0 |
07/11/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
06/11/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
05/11/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
02/11/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
01/11/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
31/10/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
30/10/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
29/10/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
26/10/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
25/10/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
24/10/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
23/10/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
22/10/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
19/10/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
18/10/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
17/10/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
16/10/2012 |
2.07
|
100 | 2.02 | 2.07 | 2.07 | 0 | 0 | 0 |
15/10/2012 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
12/10/2012 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
11/10/2012 |
2.02
|
300 | 1.94 | 2.02 | 1.85 | 0 | 0 | 0 |
10/10/2012 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 |
09/10/2012 |
1.94
|
1,800 | 1.90 | 1.94 | 1.77 | 0 | 0 | 0 |
08/10/2012 |
1.90
|
2,000 | 2.02 | 2.02 | 1.90 | 0 | 0 | 0 |
05/10/2012 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
04/10/2012 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
03/10/2012 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
02/10/2012 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
01/10/2012 |
2.02
|
100 | 1.98 | 2.02 | 2.02 | 0 | 0 | 0 |
28/09/2012 |
1.98
|
100 | 1.94 | 1.98 | 1.98 | 0 | 0 | 0 |
27/09/2012 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 |
26/09/2012 |
1.94
|
300 | 1.90 | 1.94 | 1.90 | 0 | 0 | 0 |
25/09/2012 |
1.90
|
2,000 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
24/09/2012 |
1.90
|
7,100 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
21/09/2012 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
20/09/2012 |
1.90
|
10,000 | 1.94 | 1.94 | 1.90 | 0 | 0 | 0 |
19/09/2012 |
1.94
|
8,200 | 1.85 | 1.94 | 1.81 | 0 | 0 | 0 |
18/09/2012 |
1.85
|
6,600 | 1.98 | 2.02 | 1.85 | 0 | 0 | 0 |
17/09/2012 |
1.98
|
100 | 1.85 | 1.98 | 1.98 | 0 | 0 | 0 |
14/09/2012 |
1.85
|
100 | 1.77 | 1.85 | 1.85 | 0 | 0 | 0 |
13/09/2012 |
1.77
|
5,000 | 1.77 | 1.85 | 1.77 | 0 | 0 | 0 |