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) |
-0.70 | -2.83% | 58,500 | 0 | 0.0 |
24
24.90
24
|
2 tháng
(2024-07-22) |
0.40 | 1.69% | 353,900 | 0 | 0.0 |
23.60
25.50
24
|
3 tháng
(2024-06-21) |
0.10 | 0.42% | 468,200 | 0 | 0.0 |
23.10
25.50
24
|
6 tháng
(2024-03-25) |
-1 | -4% | 1,351,100 | 0 | 0.0 |
22.50
25.50
24
|
12 tháng
(2023-09-25) |
1.50 | 6.67% | 3,140,900 | 0 | 0.0 |
21.80
26
24
|
24 tháng
(2022-09-30) |
-6.80 | -22.08% | 9,165,683 | 0 | 0.0 |
19.90
30.90
24
|
36 tháng
(2021-10-05) |
-4.90 | -16.96% | 55,911,786 | -50,000 | -1.7 |
19.90
54.60
24
|
60 tháng
(2019-10-16) |
7 | 41.18% | 154,481,835 | -16,000 | -0.4 |
7.10
54.60
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/01/2013 |
2.50
|
3,100 | 2.60 | 2.70 | 2.50 | 2,000 | 0 | 0.0 |
24/01/2013 |
2.60
|
13,700 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
23/01/2013 |
2.50
|
1,800 | 2.40 | 2.60 | 2.50 | 0 | 0 | 0 |
22/01/2013 |
2.40
|
25,100 | 2.50 | 2.50 | 2.20 | 0 | 0 | 0 |
21/01/2013 |
2.50
|
20,100 | 2.60 | 2.60 | 2.40 | 1,000 | 0 | 0.0 |
18/01/2013 |
2.60
|
39,700 | 2.90 | 2.90 | 2.60 | 0 | 0 | 0 |
17/01/2013 |
2.90
|
31,200 | 3 | 3 | 2.70 | 0 | 0 | 0 |
16/01/2013 |
3
|
70,700 | 2.90 | 3 | 2.60 | 0 | 0 | 0 |
15/01/2013 |
2.90
|
1,600 | 2.70 | 2.90 | 2.50 | 0 | 0 | 0 |
14/01/2013 |
2.70
|
100 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
11/01/2013 |
2.70
|
6,500 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
10/01/2013 |
2.80
|
1,400 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
09/01/2013 |
2.70
|
15,800 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
08/01/2013 |
2.80
|
11,200 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
07/01/2013 |
2.80
|
2,900 | 3 | 3 | 2.80 | 0 | 0 | 0 |
04/01/2013 |
3
|
6,000 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
03/01/2013 |
2.90
|
7,000 | 2.90 | 3 | 2.90 | 1,000 | 0 | 0.0 |
02/01/2013 |
2.90
|
46,500 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
28/12/2012 |
2.80
|
1,200 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
27/12/2012 |
2.70
|
29,200 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
26/12/2012 |
2.70
|
30,400 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
25/12/2012 |
2.60
|
4,900 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
24/12/2012 |
2.60
|
11,100 | 2.50 | 2.60 | 2.50 | 1,000 | 0 | 0.0 |
21/12/2012 |
2.50
|
3,300 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
20/12/2012 |
2.40
|
60,800 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
19/12/2012 |
2.30
|
29,700 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
18/12/2012 |
2.30
|
4,500 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
17/12/2012 |
2.20
|
2,400 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
14/12/2012 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
13/12/2012 |
2.20
|
11,100 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
12/12/2012 |
2.40
|
5,400 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
11/12/2012 |
2.40
|
3,600 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
10/12/2012 |
2.30
|
3,500 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
07/12/2012 |
2.20
|
4,100 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
06/12/2012 |
2.20
|
600 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
05/12/2012 |
2.30
|
7,500 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
04/12/2012 |
2.30
|
21,300 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
03/12/2012 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
30/11/2012 |
2.30
|
300 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
29/11/2012 |
2.20
|
15,500 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
28/11/2012 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
27/11/2012 |
2.20
|
7,100 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
26/11/2012 |
2.10
|
1,500 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
23/11/2012 |
2.20
|
9,200 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
22/11/2012 |
2.30
|
1,600 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
21/11/2012 |
2.40
|
4,800 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
20/11/2012 |
2.50
|
1,500 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
19/11/2012 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
16/11/2012 |
2.60
|
2,000 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
15/11/2012 |
2.60
|
800 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
14/11/2012 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
13/11/2012 |
2.70
|
30,200 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
12/11/2012 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
09/11/2012 |
2.70
|
100 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
08/11/2012 |
2.70
|
1,200 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
07/11/2012 |
2.70
|
10,000 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
06/11/2012 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
05/11/2012 |
2.60
|
1,000 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
02/11/2012 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
01/11/2012 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
31/10/2012 |
2.70
|
9,500 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
30/10/2012 |
2.80
|
1,100 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
29/10/2012 |
2.80
|
300 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
26/10/2012 |
2.80
|
2,900 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
25/10/2012 |
2.90
|
300 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
24/10/2012 |
2.90
|
2,100 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
23/10/2012 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
22/10/2012 |
2.90
|
13,900 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
19/10/2012 |
2.80
|
2,400 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
18/10/2012 |
2.90
|
1,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
17/10/2012 |
2.90
|
400 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
16/10/2012 |
2.90
|
6,500 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
15/10/2012 |
2.90
|
800 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
12/10/2012 |
2.90
|
1,800 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
11/10/2012 |
2.90
|
10,600 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
10/10/2012 |
2.80
|
100 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
09/10/2012 |
2.70
|
500 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
08/10/2012 |
2.70
|
6,100 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
05/10/2012 |
2.70
|
3,700 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
04/10/2012 |
2.70
|
2,100 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
03/10/2012 |
2.60
|
2,000 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
02/10/2012 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
01/10/2012 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
28/09/2012 |
2.70
|
1,700 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
27/09/2012 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
26/09/2012 |
2.80
|
1,000 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
25/09/2012 |
2.80
|
6,100 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
24/09/2012 |
2.80
|
4,200 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
21/09/2012 |
2.80
|
1,100 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
20/09/2012 |
2.70
|
2,400 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
19/09/2012 |
2.90
|
700 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
18/09/2012 |
2.80
|
1,000 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
17/09/2012 |
3.10
|
13,500 | 2.90 | 3.10 | 2.70 | 0 | 0 | 0 |
14/09/2012 |
2.90
|
29,700 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
13/09/2012 |
2.80
|
23,100 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
12/09/2012 |
2.70
|
18,000 | 2.90 | 2.90 | 2.70 | 4,400 | 0 | 0.0 |
11/09/2012 |
2.90
|
21,800 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
10/09/2012 |
3.10
|
300 | 3 | 3.20 | 3.10 | 0 | 0 | 0 |
07/09/2012 |
3
|
2,200 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
06/09/2012 |
3.20
|
600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |