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) |
-0.89 | -9.79% | 7,597,000 | 308,690 | 2.4 |
8.05
9.13
8.18
|
2 tháng
(2024-07-22) |
-2.05 | -20% | 24,878,700 | 1,359,076 | 11.8 |
8.05
10.40
8.18
|
3 tháng
(2024-06-24) |
-2.90 | -26.13% | 51,911,700 | 150,146 | -2.3 |
8.05
11.60
8.18
|
6 tháng
(2024-03-25) |
-0.75 | -8.38% | 99,463,600 | 932,686 | 5.8 |
7.67
11.60
8.18
|
12 tháng
(2023-09-26) |
-1.95 | -19.21% | 186,239,200 | 3,529,876 | 28.0 |
7.62
11.60
8.18
|
24 tháng
(2022-10-03) |
-2.45 | -23% | 408,347,500 | 10,367,473 | 78.9 |
5.20
11.70
8.18
|
36 tháng
(2021-10-06) |
-4.80 | -36.92% | 839,064,300 | 215,295 | -126.9 |
5.20
24
8.18
|
60 tháng
(2019-10-17) |
-7.03 | -46.15% | 1,019,611,820 | 5,790,765 | -38.3 |
5.20
24
8.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2012 |
2.53
|
10 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
10/09/2012 |
2.53
|
6,090 | 2.59 | 2.59 | 2.47 | 0 | 0 | 0 |
07/09/2012 |
2.59
|
60 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
06/09/2012 |
2.59
|
300 | 2.47 | 2.59 | 2.53 | 0 | 0 | 0 |
05/09/2012 |
2.47
|
7,260 | 2.59 | 2.59 | 2.47 | 0 | 0 | 0 |
04/09/2012 |
2.59
|
70 | 2.53 | 2.59 | 2.59 | 0 | 0 | 0 |
31/08/2012 |
2.53
|
2,430 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 |
30/08/2012 |
2.65
|
210 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
29/08/2012 |
2.65
|
10 | 2.53 | 2.65 | 2.65 | 0 | 0 | 0 |
28/08/2012 |
2.53
|
50 | 2.59 | 2.59 | 2.53 | 0 | 0 | 0 |
27/08/2012 |
2.59
|
5,320 | 2.53 | 2.59 | 2.41 | 3,000 | 0 | 0.0 |
24/08/2012 |
2.53
|
5,470 | 2.65 | 2.70 | 2.53 | 0 | 0 | 0 |
23/08/2012 |
2.65
|
1,010 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 |
22/08/2012 |
2.65
|
40 | 2.59 | 2.65 | 2.65 | 0 | 0 | 0 |
21/08/2012 |
2.59
|
6,900 | 2.65 | 2.76 | 2.59 | 0 | 0 | 0 |
20/08/2012 |
2.65
|
22,880 | 2.53 | 2.65 | 2.53 | 0 | 0 | 0 |
17/08/2012 |
2.53
|
5,890 | 2.65 | 2.70 | 2.53 | 0 | 0 | 0 |
16/08/2012 |
2.65
|
1,260 | 2.76 | 2.76 | 2.65 | 0 | 0 | 0 |
15/08/2012 |
2.76
|
20 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 |
14/08/2012 |
2.88
|
2,470 | 3.00 | 3.00 | 2.88 | 0 | 0 | 0 |
13/08/2012 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
10/08/2012 |
3.00
|
17,420 | 2.88 | 3.00 | 2.88 | 0 | 0 | 0 |
09/08/2012 |
2.88
|
2,790 | 2.76 | 2.88 | 2.88 | 0 | 0 | 0 |
08/08/2012 |
2.76
|
5,830 | 2.65 | 2.76 | 2.76 | 0 | 0 | 0 |
07/08/2012 |
2.65
|
8,260 | 2.59 | 2.65 | 2.47 | 0 | 0 | 0 |
06/08/2012 |
2.59
|
3,470 | 2.59 | 2.59 | 2.47 | 0 | 0 | 0 |
03/08/2012 |
2.59
|
520 | 2.70 | 2.70 | 2.59 | 0 | 0 | 0 |
02/08/2012 |
2.70
|
110 | 2.65 | 2.70 | 2.70 | 0 | 0 | 0 |
01/08/2012 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
31/07/2012 |
2.65
|
20 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 |
30/07/2012 |
2.65
|
3,050 | 2.76 | 2.76 | 2.65 | 1,000 | 0 | 0.0 |
27/07/2012 |
2.76
|
1,340 | 2.76 | 2.76 | 2.65 | 0 | 0 | 0 |
26/07/2012 |
2.76
|
2,910 | 2.65 | 2.76 | 2.53 | 0 | 0 | 0 |
25/07/2012 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
24/07/2012 |
2.65
|
1,080 | 2.53 | 2.65 | 2.41 | 0 | 0 | 0 |
23/07/2012 |
2.53
|
3,320 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 |
20/07/2012 |
2.65
|
15,990 | 2.76 | 2.76 | 2.65 | 0 | 0 | 0 |
19/07/2012 |
2.76
|
7,870 | 2.65 | 2.76 | 2.53 | 0 | 0 | 0 |
18/07/2012 |
2.65
|
5,020 | 2.53 | 2.65 | 2.41 | 0 | 0 | 0 |
17/07/2012 |
2.53
|
6,680 | 2.47 | 2.53 | 2.35 | 0 | 0 | 0 |
16/07/2012 |
2.47
|
2,840 | 2.59 | 2.59 | 2.47 | 0 | 0 | 0 |
13/07/2012 |
2.59
|
1,330 | 2.47 | 2.59 | 2.53 | 0 | 0 | 0 |
12/07/2012 |
2.47
|
20 | 2.35 | 2.47 | 2.47 | 0 | 0 | 0 |
11/07/2012 |
2.35
|
2,660 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
10/07/2012 |
2.35
|
3,480 | 2.41 | 2.41 | 2.29 | 0 | 0 | 0 |
09/07/2012 |
2.41
|
9,990 | 2.53 | 2.53 | 2.41 | 0 | 0 | 0 |
06/07/2012 |
2.53
|
1,380 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 |
05/07/2012 |
2.65
|
11,540 | 2.76 | 2.76 | 2.65 | 0 | 0 | 0 |
04/07/2012 |
2.76
|
1,210 | 2.88 | 2.88 | 2.76 | 1,000 | 0 | 0.0 |
03/07/2012 |
2.88
|
10 | 2.76 | 2.88 | 2.88 | 0 | 0 | 0 |
02/07/2012 |
2.76
|
1,520 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 |
29/06/2012 |
2.88
|
320 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 |
28/06/2012 |
2.88
|
1,000 | 2.94 | 2.94 | 2.88 | 0 | 0 | 0 |
27/06/2012 |
2.94
|
60 | 2.82 | 2.94 | 2.94 | 0 | 0 | 0 |
26/06/2012 |
2.82
|
3,090 | 2.82 | 2.82 | 2.70 | 0 | 0 | 0 |
25/06/2012 |
2.82
|
1,620 | 2.94 | 2.94 | 2.82 | 0 | 0 | 0 |
22/06/2012 |
2.94
|
4,010 | 2.88 | 2.94 | 2.76 | 0 | 0 | 0 |
21/06/2012 |
2.88
|
1,000 | 2.94 | 2.94 | 2.88 | 0 | 0 | 0 |
20/06/2012 |
2.94
|
10 | 2.88 | 2.94 | 2.94 | 0 | 0 | 0 |
19/06/2012 |
2.88
|
500 | 3.00 | 3.00 | 2.88 | 0 | 0 | 0 |
18/06/2012 |
3.00
|
35,900 | 3.00 | 3.00 | 2.88 | 0 | 0 | 0 |
15/06/2012 |
3.00
|
6,000 | 3.00 | 3.00 | 2.88 | 0 | 0 | 0 |
14/06/2012 |
3.00
|
5,620 | 3.12 | 3.12 | 3.00 | 0 | 0 | 0 |
13/06/2012 |
3.12
|
8,740 | 3.12 | 3.18 | 3.00 | 0 | 0 | 0 |
12/06/2012 |
3.12
|
25,230 | 3.23 | 3.29 | 3.12 | 0 | 0 | 0 |
11/06/2012 |
3.23
|
8,270 | 3.12 | 3.23 | 3.00 | 0 | 0 | 0 |
08/06/2012 |
3.12
|
22,210 | 3.00 | 3.12 | 2.94 | 0 | 0 | 0 |
07/06/2012 |
3.00
|
11,610 | 2.88 | 3.00 | 2.76 | 0 | 0 | 0 |
06/06/2012 |
2.88
|
3,650 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 |
05/06/2012 |
2.88
|
2,500 | 2.94 | 2.94 | 2.82 | 0 | 0 | 0 |
04/06/2012 |
2.94
|
5,210 | 2.88 | 2.94 | 2.76 | 0 | 0 | 0 |
01/06/2012 |
2.88
|
18,000 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
31/05/2012 |
2.88
|
7,710 | 3.00 | 3.00 | 2.88 | 0 | 0 | 0 |
30/05/2012 |
3.00
|
25,270 | 3.12 | 3.12 | 3.00 | 0 | 0 | 0 |
29/05/2012 |
3.12
|
6,220 | 3.23 | 3.23 | 3.12 | 0 | 0 | 0 |
28/05/2012 |
3.23
|
32,130 | 3.12 | 3.23 | 3.00 | 0 | 0 | 0 |
25/05/2012 |
3.12
|
28,050 | 3.23 | 3.23 | 3.12 | 0 | 0 | 0 |
24/05/2012 |
3.23
|
9,070 | 3.35 | 3.35 | 3.23 | 0 | 0 | 0 |
23/05/2012 |
3.35
|
110 | 3.47 | 3.53 | 3.35 | 0 | 0 | 0 |
22/05/2012 |
3.47
|
10,810 | 3.65 | 3.65 | 3.47 | 0 | 0 | 0 |
21/05/2012 |
3.65
|
22,960 | 3.59 | 3.65 | 3.53 | 0 | 0 | 0 |
18/05/2012 |
3.59
|
23,310 | 3.53 | 3.65 | 3.53 | 0 | 11,710 | -0.1 |
17/05/2012 |
3.53
|
15,810 | 3.41 | 3.53 | 3.53 | 0 | 3,400 | -0.0 |
16/05/2012 |
3.41
|
25,500 | 3.29 | 3.41 | 3.18 | 0 | 0 | 0 |
15/05/2012 |
3.29
|
30,130 | 3.41 | 3.41 | 3.29 | 0 | 0 | 0 |
14/05/2012 |
3.41
|
64,960 | 3.59 | 3.76 | 3.41 | 0 | 3,000 | -0.0 |
11/05/2012 |
3.59
|
26,180 | 3.47 | 3.59 | 3.59 | 0 | 0 | 0 |
10/05/2012 |
3.47
|
18,020 | 3.35 | 3.47 | 3.47 | 0 | 0 | 0 |
09/05/2012 |
3.35
|
30,940 | 3.23 | 3.35 | 3.35 | 0 | 0 | 0 |
08/05/2012 |
3.23
|
320 | 3.12 | 3.23 | 3.23 | 0 | 0 | 0 |
07/05/2012 |
3.12
|
32,600 | 3.00 | 3.12 | 3.12 | 0 | 5,500 | -0.0 |
04/05/2012 |
3.00
|
35,490 | 2.88 | 3.00 | 3.00 | 0 | 0 | 0 |
03/05/2012 |
2.88
|
84,260 | 2.76 | 2.88 | 2.76 | 49,500 | 0 | 0.2 |
02/05/2012 |
2.76
|
36,050 | 2.70 | 2.82 | 2.76 | 0 | 0 | 0 |
27/04/2012 |
2.70
|
38,850 | 2.59 | 2.70 | 2.53 | 5,000 | 0 | 0.0 |
26/04/2012 |
2.59
|
7,700 | 2.59 | 2.59 | 2.53 | 500 | 0 | 0.0 |
25/04/2012 |
2.59
|
6,870 | 2.65 | 2.70 | 2.59 | 0 | 0 | 0 |
24/04/2012 |
2.65
|
12,330 | 2.76 | 2.76 | 2.65 | 0 | 0 | 0 |
23/04/2012 |
2.76
|
1,290 | 2.65 | 2.76 | 2.53 | 0 | 0 | 0 |
20/04/2012 |
2.65
|
40,170 | 2.53 | 2.65 | 2.53 | 0 | 0 | 0 |