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) |
-0.60 | -1.13% | 13,174,500 | 144,083 | 6.8 |
49.50
54.70
52.20
|
2 tháng
(2024-07-22) |
-1.60 | -2.96% | 32,910,800 | -1,070,207 | -58.1 |
48.65
56.60
52.20
|
3 tháng
(2024-06-21) |
-18.10 | -25.64% | 67,314,600 | -297,647 | -12.1 |
48.65
70.60
52.20
|
6 tháng
(2024-03-25) |
13.20 | 33.59% | 162,215,300 | -5,063,578 | -360.7 |
39.30
70.60
52.20
|
12 tháng
(2023-09-25) |
14.47 | 38.04% | 183,404,800 | 870,127 | -107.8 |
34.04
70.60
52.20
|
24 tháng
(2022-09-30) |
16.66 | 46.48% | 201,071,500 | 4,509,141 | 40.8 |
25.04
70.60
52.20
|
36 tháng
(2021-10-05) |
21.51 | 69.42% | 222,148,200 | 7,201,634 | 199.1 |
25.04
70.60
52.20
|
60 tháng
(2019-10-16) |
33.26 | 172.83% | 257,793,820 | 8,787,624 | 269.5 |
10.89
70.60
52.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2012 |
1.58
|
110 | 1.66 | 1.66 | 1.58 | 0 | 0 | 0 |
07/09/2012 |
1.66
|
5,530 | 1.74 | 1.74 | 1.58 | 0 | 5,500 | -0.0 |
06/09/2012 |
1.66
|
4,840 | 1.74 | 1.74 | 1.62 | 0 | 0 | 0 |
05/09/2012 |
1.66
|
5,860 | 1.74 | 1.74 | 1.66 | 0 | 4,680 | -0.0 |
04/09/2012 |
1.74
|
15,370 | 1.66 | 1.74 | 1.66 | 0 | 11,820 | -0.1 |
31/08/2012 |
1.74
|
60 | 1.78 | 1.78 | 1.74 | 0 | 0 | 0 |
30/08/2012 |
1.74
|
710 | 1.74 | 1.74 | 1.70 | 0 | 530 | -0.0 |
29/08/2012 |
1.74
|
1,270 | 1.74 | 1.74 | 1.66 | 0 | 0 | 0 |
28/08/2012 |
1.70
|
8,900 | 1.62 | 1.78 | 1.62 | 0 | 1,840 | -0.0 |
27/08/2012 |
1.70
|
10,120 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
24/08/2012 |
1.78
|
18,990 | 1.70 | 1.78 | 1.70 | 1,460 | 0 | 0.0 |
23/08/2012 |
1.78
|
1,000 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 |
22/08/2012 |
1.85
|
80 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 |
21/08/2012 |
1.81
|
2,780 | 1.85 | 1.85 | 1.81 | 0 | 0 | 0 |
20/08/2012 |
1.89
|
1,230 | 1.93 | 1.93 | 1.85 | 1,000 | 200 | 0.0 |
17/08/2012 |
1.93
|
4,280 | 1.85 | 1.93 | 1.85 | 0 | 0 | 0 |
16/08/2012 |
1.89
|
1,760 | 1.85 | 1.89 | 1.85 | 0 | 0 | 0 |
15/08/2012 |
1.89
|
13,740 | 1.89 | 1.89 | 1.78 | 0 | 0 | 0 |
14/08/2012 |
1.85
|
7,450 | 1.85 | 1.85 | 1.78 | 0 | 0 | 0 |
13/08/2012 |
1.78
|
13,470 | 1.66 | 1.78 | 1.66 | 0 | 0 | 0 |
10/08/2012 |
1.70
|
5,360 | 1.85 | 1.85 | 1.70 | 0 | 0 | 0 |
09/08/2012 |
1.78
|
27,270 | 1.78 | 1.78 | 1.70 | 0 | 0 | 0 |
08/08/2012 |
1.70
|
240 | 1.78 | 1.78 | 1.70 | 0 | 0 | 0 |
07/08/2012 |
1.70
|
3,400 | 1.81 | 1.81 | 1.70 | 0 | 0 | 0 |
06/08/2012 |
1.74
|
9,010 | 1.78 | 1.81 | 1.74 | 0 | 0 | 0 |
03/08/2012 |
1.74
|
5,310 | 1.78 | 1.85 | 1.74 | 0 | 0 | 0 |
02/08/2012 |
1.78
|
5,510 | 1.78 | 1.89 | 1.78 | 0 | 0 | 0 |
01/08/2012 |
1.81
|
9,950 | 1.85 | 1.85 | 1.81 | 0 | 0 | 0 |
31/07/2012 |
1.89
|
6,000 | 1.93 | 1.93 | 1.89 | 0 | 0 | 0 |
30/07/2012 |
1.97
|
220 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 |
27/07/2012 |
1.93
|
1,960 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 |
26/07/2012 |
1.93
|
5,490 | 1.89 | 1.93 | 1.89 | 0 | 2,470 | -0.0 |
25/07/2012 |
1.89
|
2,830 | 1.97 | 1.97 | 1.89 | 0 | 0 | 0 |
24/07/2012 |
1.93
|
3,610 | 1.93 | 2.01 | 1.93 | 0 | 0 | 0 |
23/07/2012 |
2.01
|
5,050 | 1.93 | 2.01 | 1.93 | 0 | 0 | 0 |
20/07/2012 |
2.01
|
8,620 | 1.97 | 2.01 | 1.97 | 0 | 1,000 | -0.0 |
19/07/2012 |
2.01
|
4,030 | 2.01 | 2.01 | 2.01 | 0 | 3,530 | -0.0 |
18/07/2012 |
2.01
|
20,020 | 2.01 | 2.01 | 1.97 | 5,000 | 0 | 0.0 |
17/07/2012 |
1.97
|
430 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 |
16/07/2012 |
1.97
|
5,260 | 1.97 | 1.97 | 1.89 | 0 | 0 | 0 |
13/07/2012 |
1.93
|
6,500 | 1.81 | 1.93 | 1.81 | 0 | 240 | -0.0 |
12/07/2012 |
1.89
|
1,320 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 |
11/07/2012 |
1.97
|
10,140 | 1.97 | 1.97 | 1.93 | 0 | 0 | 0 |
10/07/2012 |
1.97
|
5,170 | 1.97 | 1.97 | 1.93 | 0 | 0 | 0 |
09/07/2012 |
1.93
|
9,030 | 1.93 | 1.93 | 1.89 | 100 | 0 | 0.0 |
06/07/2012 |
1.93
|
11,090 | 1.85 | 1.93 | 1.85 | 0 | 0 | 0 |
05/07/2012 |
1.85
|
5,280 | 1.93 | 1.93 | 1.81 | 0 | 0 | 0 |
04/07/2012 |
1.89
|
2,820 | 1.97 | 1.97 | 1.89 | 0 | 0 | 0 |
03/07/2012 |
1.93
|
11,650 | 1.89 | 1.97 | 1.89 | 0 | 0 | 0 |
02/07/2012 |
1.97
|
7,010 | 2.08 | 2.08 | 1.93 | 0 | 10 | -0.0 |
29/06/2012 |
2.01
|
4,030 | 2.08 | 2.08 | 2.01 | 0 | 0 | 0 |
28/06/2012 |
2.08
|
870 | 2.01 | 2.08 | 2.01 | 0 | 0 | 0 |
27/06/2012 |
2.05
|
50 | 2.08 | 2.08 | 1.93 | 0 | 0 | 0 |
26/06/2012 |
2.01
|
10,510 | 2.05 | 2.05 | 2.01 | 0 | 0 | 0 |
25/06/2012 |
2.08
|
7,430 | 2.12 | 2.16 | 2.08 | 890 | 0 | 0.0 |
22/06/2012 |
2.16
|
16,890 | 2.12 | 2.16 | 2.08 | 0 | 0 | 0 |
21/06/2012 |
2.16
|
1,210 | 2.16 | 2.16 | 2.08 | 0 | 0 | 0 |
20/06/2012 |
2.12
|
6,520 | 2.12 | 2.12 | 2.08 | 5,000 | 0 | 0.0 |
19/06/2012 |
2.08
|
11,600 | 2.12 | 2.12 | 2.08 | 0 | 0 | 0 |
18/06/2012 |
2.16
|
9,070 | 2.12 | 2.16 | 2.12 | 0 | 0 | 0 |
15/06/2012 |
2.12
|
2,380 | 2.08 | 2.12 | 2.08 | 0 | 0 | 0 |
14/06/2012 |
2.08
|
4,780 | 2.08 | 2.08 | 2.05 | 0 | 0 | 0 |
13/06/2012 |
2.08
|
6,020 | 2.05 | 2.08 | 2.05 | 0 | 0 | 0 |
12/06/2012 |
2.05
|
24,700 | 2.05 | 2.05 | 2.01 | 0 | 580 | -0.0 |
11/06/2012 |
2.08
|
10,920 | 2.12 | 2.12 | 2.08 | 0 | 4,420 | -0.0 |
08/06/2012 |
2.12
|
31,310 | 2.16 | 2.16 | 2.08 | 0 | 5,000 | -0.0 |
07/06/2012 |
2.16
|
30,450 | 2.08 | 2.16 | 2.05 | 15,000 | 15,120 | 0.0 |
06/06/2012 |
2.08
|
10,720 | 2.08 | 2.08 | 2.01 | 2,510 | 0 | 0.0 |
05/06/2012 |
2.08
|
10,530 | 1.97 | 2.08 | 1.97 | 0 | 0 | 0 |
04/06/2012 |
2.01
|
44,680 | 2.01 | 2.05 | 2.01 | 0 | 20,550 | -0.1 |
01/06/2012 |
2.08
|
20,850 | 2.24 | 2.24 | 2.08 | 2,050 | 0 | 0.0 |
31/05/2012 |
2.16
|
12,520 | 2.24 | 2.24 | 2.16 | 0 | 0 | 0 |
30/05/2012 |
2.24
|
98,230 | 2.16 | 2.24 | 2.16 | 200 | 0 | 0.0 |
29/05/2012 |
2.24
|
35,250 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
28/05/2012 |
2.35
|
51,380 | 2.51 | 2.51 | 2.35 | 0 | 0 | 0 |
25/05/2012 |
2.47
|
32,930 | 2.43 | 2.47 | 2.32 | 0 | 0 | 0 |
24/05/2012 |
2.35
|
36,100 | 2.51 | 2.51 | 2.35 | 10,000 | 0 | 0.1 |
23/05/2012 |
2.47
|
41,670 | 2.55 | 2.55 | 2.47 | 0 | 0 | 0 |
22/05/2012 |
2.59
|
52,410 | 2.70 | 2.70 | 2.59 | 0 | 0 | 0 |
21/05/2012 |
2.70
|
18,060 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
18/05/2012 |
2.59
|
73,610 | 2.63 | 2.66 | 2.59 | 6,000 | 0 | 0.0 |
17/05/2012 |
2.70
|
80,900 | 2.70 | 2.82 | 2.70 | 12,000 | 0 | 0.1 |
16/05/2012 |
2.82
|
22,850 | 2.82 | 2.82 | 2.82 | 3,500 | 0 | 0.0 |
15/05/2012 |
2.93
|
12,410 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
14/05/2012 |
3.05
|
77,090 | 3.17 | 3.17 | 3.05 | 1,900 | 0 | 0.0 |
11/05/2012 |
3.20
|
73,520 | 3.32 | 3.32 | 3.17 | 13,500 | 10 | 0.1 |
10/05/2012 |
3.28
|
180,840 | 3.24 | 3.28 | 3.13 | 7,670 | 0 | 0.1 |
09/05/2012 |
3.13
|
68,650 | 3.13 | 3.13 | 3.05 | 11,800 | 0 | 0.1 |
08/05/2012 |
3.01
|
205,600 | 3.01 | 3.01 | 2.93 | 0 | 0 | 0 |
07/05/2012 |
2.90
|
130,750 | 2.78 | 2.90 | 2.78 | 10 | 6,000 | -0.0 |
04/05/2012 |
2.78
|
53,920 | 2.74 | 2.78 | 2.70 | 0 | 0 | 0 |
03/05/2012 |
2.78
|
18,840 | 2.78 | 2.82 | 2.70 | 0 | 3,000 | -0.0 |
02/05/2012 |
2.78
|
134,790 | 2.70 | 2.78 | 2.66 | 780 | 0 | 0.0 |
27/04/2012 |
2.66
|
21,720 | 2.66 | 2.66 | 2.59 | 1,580 | 0 | 0.0 |
26/04/2012 |
2.63
|
160 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
25/04/2012 |
2.66
|
51,860 | 2.63 | 2.70 | 2.59 | 0 | 18,480 | -0.1 |
24/04/2012 |
2.59
|
8,420 | 2.63 | 2.63 | 2.59 | 0 | 0 | 0 |
23/04/2012 |
2.59
|
19,010 | 2.55 | 2.59 | 2.51 | 0 | 0 | 0 |
20/04/2012 |
2.63
|
9,710 | 2.66 | 2.70 | 2.63 | 0 | 0 | 0 |
19/04/2012 |
2.70
|
7,400 | 2.74 | 2.74 | 2.63 | 0 | 0 | 0 |