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) |
-0.12 | -4.30% | 569,100 | 13,300 | 0.0 |
2.62
2.79
2.67
|
2 tháng
(2024-07-22) |
-0.31 | -10.40% | 1,498,600 | 47,300 | 0.1 |
2.60
2.98
2.67
|
3 tháng
(2024-06-21) |
-0.43 | -13.87% | 2,839,400 | 60,300 | 0.2 |
2.60
3.13
2.67
|
6 tháng
(2024-03-25) |
-1.23 | -31.54% | 10,148,300 | 139,100 | 0.4 |
2.60
3.97
2.67
|
12 tháng
(2023-09-25) |
-1.55 | -36.73% | 27,074,000 | 255,390 | 0.9 |
2.60
4.65
2.67
|
24 tháng
(2022-09-30) |
-2.73 | -50.56% | 106,582,000 | 234,434 | 0.2 |
2
6.09
2.67
|
36 tháng
(2021-10-05) |
-4.41 | -62.29% | 217,867,700 | 34,732 | -3.3 |
2
15.15
2.67
|
60 tháng
(2019-10-16) |
-6.25 | -70.08% | 260,612,060 | -94,448 | -0.6 |
2
15.15
2.67
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2012 |
2.47
|
4,360 | 2.47 | 2.47 | 2.40 | 0 | 0 | 0 |
10/09/2012 |
2.47
|
7,960 | 2.60 | 2.60 | 2.47 | 0 | 0 | 0 |
07/09/2012 |
2.60
|
1,500 | 2.60 | 2.60 | 2.47 | 0 | 0 | 0 |
06/09/2012 |
2.60
|
11,280 | 2.53 | 2.60 | 2.47 | 0 | 0 | 0 |
05/09/2012 |
2.53
|
930 | 2.66 | 2.66 | 2.53 | 0 | 0 | 0 |
04/09/2012 |
2.66
|
1,380 | 2.60 | 2.73 | 2.60 | 0 | 0 | 0 |
31/08/2012 |
2.60
|
60 | 2.60 | 2.73 | 2.60 | 0 | 0 | 0 |
30/08/2012 |
2.60
|
6,580 | 2.60 | 2.73 | 2.60 | 0 | 0 | 0 |
29/08/2012 |
2.60
|
6,410 | 2.73 | 2.73 | 2.60 | 0 | 0 | 0 |
28/08/2012 |
2.73
|
210 | 2.79 | 2.79 | 2.73 | 0 | 0 | 0 |
27/08/2012 |
2.79
|
7,300 | 2.92 | 2.92 | 2.79 | 0 | 0 | 0 |
24/08/2012 |
2.92
|
2,450 | 2.79 | 2.92 | 2.66 | 0 | 0 | 0 |
23/08/2012 |
2.79
|
1,370 | 2.92 | 2.92 | 2.79 | 0 | 0 | 0 |
22/08/2012 |
2.92
|
4,650 | 3.05 | 3.05 | 2.92 | 0 | 0 | 0 |
21/08/2012 |
3.05
|
3,390 | 3.18 | 3.18 | 3.05 | 0 | 0 | 0 |
20/08/2012 |
3.18
|
1,720 | 3.25 | 3.31 | 3.18 | 0 | 0 | 0 |
17/08/2012 |
3.25
|
1,120 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
16/08/2012 |
3.25
|
570 | 3.25 | 3.25 | 3.18 | 0 | 0 | 0 |
15/08/2012 |
3.25
|
1,640 | 3.12 | 3.25 | 3.12 | 0 | 0 | 0 |
14/08/2012 |
3.12
|
8,050 | 3.25 | 3.25 | 3.12 | 0 | 0 | 0 |
13/08/2012 |
3.25
|
760 | 3.25 | 3.25 | 3.18 | 0 | 0 | 0 |
10/08/2012 |
3.25
|
60 | 3.25 | 3.31 | 3.18 | 0 | 0 | 0 |
09/08/2012 |
3.25
|
5,370 | 3.31 | 3.38 | 3.25 | 0 | 0 | 0 |
08/08/2012 |
3.31
|
8,360 | 3.31 | 3.31 | 3.25 | 0 | 0 | 0 |
07/08/2012 |
3.31
|
6,080 | 3.31 | 3.31 | 3.18 | 0 | 0 | 0 |
06/08/2012 |
3.31
|
2,440 | 3.38 | 3.44 | 3.31 | 0 | 0 | 0 |
03/08/2012 |
3.38
|
930 | 3.44 | 3.44 | 3.31 | 0 | 0 | 0 |
02/08/2012 |
3.44
|
3,370 | 3.38 | 3.44 | 3.25 | 0 | 0 | 0 |
01/08/2012 |
3.38
|
640 | 3.44 | 3.44 | 3.31 | 0 | 0 | 0 |
31/07/2012 |
3.44
|
2,370 | 3.38 | 3.44 | 3.25 | 0 | 0 | 0 |
30/07/2012 |
3.38
|
3,080 | 3.38 | 3.38 | 3.25 | 0 | 0 | 0 |
27/07/2012 |
3.38
|
1,540 | 3.31 | 3.38 | 3.25 | 0 | 120 | -0.0 |
26/07/2012 |
3.31
|
8,000 | 3.18 | 3.31 | 3.18 | 0 | 0 | 0 |
25/07/2012 |
3.18
|
6,870 | 3.31 | 3.38 | 3.18 | 0 | 0 | 0 |
24/07/2012 |
3.31
|
9,910 | 3.44 | 3.44 | 3.31 | 0 | 0 | 0 |
23/07/2012 |
3.44
|
6,700 | 3.57 | 3.57 | 3.44 | 0 | 0 | 0 |
20/07/2012 |
3.57
|
700 | 3.70 | 3.70 | 3.57 | 0 | 0 | 0 |
19/07/2012 |
3.70
|
14,700 | 3.64 | 3.70 | 3.51 | 0 | 0 | 0 |
18/07/2012 |
3.64
|
12,180 | 3.51 | 3.64 | 3.38 | 0 | 0 | 0 |
17/07/2012 |
3.51
|
2,830 | 3.44 | 3.51 | 3.38 | 0 | 0 | 0 |
16/07/2012 |
3.44
|
4,300 | 3.44 | 3.51 | 3.31 | 0 | 0 | 0 |
13/07/2012 |
3.44
|
10,210 | 3.31 | 3.44 | 3.38 | 0 | 0 | 0 |
12/07/2012 |
3.31
|
1,880 | 3.18 | 3.31 | 3.18 | 0 | 0 | 0 |
11/07/2012 |
3.18
|
3,040 | 3.31 | 3.38 | 3.18 | 0 | 0 | 0 |
10/07/2012 |
3.31
|
380 | 3.25 | 3.31 | 3.25 | 0 | 0 | 0 |
09/07/2012 |
3.25
|
1,130 | 3.38 | 3.44 | 3.25 | 0 | 0 | 0 |
06/07/2012 |
3.38
|
13,330 | 3.25 | 3.38 | 3.25 | 0 | 0 | 0 |
05/07/2012 |
3.25
|
5,480 | 3.38 | 3.38 | 3.25 | 0 | 0 | 0 |
04/07/2012 |
3.38
|
16,210 | 3.51 | 3.57 | 3.38 | 0 | 0 | 0 |
03/07/2012 |
3.51
|
12,020 | 3.64 | 3.64 | 3.51 | 0 | 0 | 0 |
02/07/2012 |
3.64
|
6,010 | 3.77 | 3.83 | 3.64 | 0 | 0 | 0 |
29/06/2012 |
3.77
|
640 | 3.77 | 3.83 | 3.64 | 0 | 0 | 0 |
28/06/2012 |
3.77
|
7,660 | 3.77 | 3.77 | 3.64 | 0 | 0 | 0 |
27/06/2012 |
3.77
|
13,060 | 3.77 | 3.90 | 3.64 | 0 | 0 | 0 |
26/06/2012 |
3.77
|
8,790 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
25/06/2012 |
3.90
|
7,440 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
22/06/2012 |
3.90
|
8,950 | 3.96 | 3.96 | 3.77 | 0 | 0 | 0 |
21/06/2012 |
3.96
|
4,750 | 3.96 | 3.96 | 3.90 | 0 | 0 | 0 |
20/06/2012 |
3.96
|
13,620 | 3.96 | 4.03 | 3.90 | 0 | 0 | 0 |
19/06/2012 |
3.96
|
4,780 | 4.03 | 4.09 | 3.90 | 0 | 0 | 0 |
18/06/2012 |
4.03
|
10,810 | 4.03 | 4.16 | 4.03 | 0 | 0 | 0 |
15/06/2012 |
4.03
|
10,360 | 4.03 | 4.09 | 3.96 | 0 | 0 | 0 |
14/06/2012 |
4.03
|
12,590 | 3.96 | 4.03 | 3.90 | 0 | 0 | 0 |
13/06/2012 |
3.96
|
13,180 | 3.96 | 4.03 | 3.90 | 0 | 0 | 0 |
12/06/2012 |
3.96
|
11,780 | 4.03 | 4.03 | 3.90 | 0 | 0 | 0 |
11/06/2012 |
4.03
|
3,760 | 4.03 | 4.16 | 4.03 | 0 | 0 | 0 |
08/06/2012 |
4.03
|
47,130 | 4.03 | 4.22 | 4.03 | 0 | 0 | 0 |
07/06/2012 |
4.03
|
79,440 | 3.96 | 4.16 | 3.96 | 0 | 0 | 0 |
06/06/2012 |
3.96
|
7,590 | 3.90 | 3.96 | 3.90 | 0 | 0 | 0 |
05/06/2012 |
3.90
|
3,900 | 3.77 | 3.90 | 3.77 | 0 | 0 | 0 |
04/06/2012 |
3.77
|
14,280 | 3.83 | 3.83 | 3.70 | 0 | 0 | 0 |
01/06/2012 |
3.83
|
11,880 | 3.83 | 3.90 | 3.77 | 3,110 | 0 | 0.0 |
31/05/2012 |
3.83
|
29,580 | 3.96 | 3.96 | 3.77 | 0 | 0 | 0 |
30/05/2012 |
3.96
|
18,930 | 3.90 | 4.03 | 3.90 | 0 | 0 | 0 |
29/05/2012 |
3.90
|
24,480 | 4.09 | 4.16 | 3.90 | 0 | 0 | 0 |
28/05/2012 |
4.09
|
38,960 | 3.96 | 4.16 | 3.90 | 1,590 | 0 | 0.0 |
25/05/2012 |
3.96
|
29,340 | 3.83 | 3.96 | 3.83 | 0 | 0 | 0 |
24/05/2012 |
3.83
|
34,090 | 4.03 | 4.03 | 3.83 | 0 | 0 | 0 |
23/05/2012 |
4.03
|
17,890 | 4.22 | 4.22 | 4.03 | 0 | 0 | 0 |
22/05/2012 |
4.22
|
56,530 | 4.16 | 4.22 | 4.09 | 0 | 0 | 0 |
21/05/2012 |
4.16
|
36,940 | 3.96 | 4.16 | 4.09 | 0 | 0 | 0 |
18/05/2012 |
3.96
|
87,460 | 4.16 | 4.16 | 3.96 | 0 | 0 | 0 |
17/05/2012 |
4.16
|
94,860 | 4.35 | 4.42 | 4.16 | 0 | 0 | 0 |
16/05/2012 |
4.35
|
87,320 | 4.48 | 4.48 | 4.29 | 0 | 0 | 0 |
15/05/2012 |
4.48
|
45,950 | 4.68 | 4.68 | 4.48 | 0 | 0 | 0 |
14/05/2012 |
4.68
|
85,460 | 4.87 | 4.87 | 4.68 | 10 | 0 | 0.0 |
11/05/2012 |
4.87
|
119,640 | 5.07 | 5.20 | 4.87 | 0 | 5,000 | -0.0 |
10/05/2012 |
5.07
|
137,090 | 5.07 | 5.26 | 5.07 | 0 | 0 | 0 |
09/05/2012 |
5.07
|
84,480 | 5.00 | 5.13 | 4.87 | 2,300 | 0 | 0.0 |
08/05/2012 |
5.00
|
231,770 | 4.87 | 5.07 | 4.87 | 0 | 0 | 0 |
07/05/2012 |
4.87
|
92,870 | 4.68 | 4.87 | 4.68 | 5,000 | 0 | 0.0 |
04/05/2012 |
4.68
|
205,840 | 4.48 | 4.68 | 4.48 | 0 | 0 | 0 |
03/05/2012 |
4.48
|
66,770 | 4.55 | 4.61 | 4.42 | 0 | 0 | 0 |
02/05/2012 |
4.55
|
70,890 | 4.55 | 4.61 | 4.48 | 0 | 0 | 0 |
27/04/2012 |
4.55
|
138,460 | 4.48 | 4.55 | 4.42 | 0 | 0 | 0 |
26/04/2012 |
4.48
|
83,630 | 4.68 | 4.81 | 4.48 | 0 | 0 | 0 |
25/04/2012 |
4.68
|
63,340 | 4.55 | 4.74 | 4.61 | 0 | 0 | 0 |
24/04/2012 |
4.55
|
61,410 | 4.55 | 4.68 | 4.42 | 0 | 4,900 | -0.0 |
23/04/2012 |
4.55
|
51,430 | 4.55 | 4.61 | 4.48 | 0 | 10,800 | -0.1 |
20/04/2012 |
4.55
|
213,990 | 4.74 | 4.74 | 4.55 | 0 | 0 | 0 |