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) |
-4.30 | -17.34% | 53,100 | 500 | 0.0 |
20.30
24.80
20.50
|
2 tháng
(2024-07-22) |
1.60 | 8.47% | 285,600 | -200 | -0.0 |
17.70
24.80
20.50
|
3 tháng
(2024-06-21) |
5.50 | 36.67% | 1,424,400 | 800 | 0.0 |
15
24.80
20.50
|
6 tháng
(2024-03-25) |
6.30 | 44.37% | 2,306,869 | 796 | 0.0 |
13.20
24.80
20.50
|
12 tháng
(2023-09-25) |
11.08 | 117.73% | 5,611,435 | -143,211 | -1.7 |
9.42
24.80
20.50
|
24 tháng
(2022-09-30) |
11.67 | 132.24% | 11,995,036 | -155,526 | -1.8 |
5.39
24.80
20.50
|
36 tháng
(2021-10-05) |
13.83 | 207.38% | 95,034,076 | -218,726 | -2.4 |
5.30
24.80
20.50
|
60 tháng
(2019-10-16) |
15.66 | 323.59% | 109,656,968 | -313,012 | -2.9 |
4.02
24.80
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2012 |
1.83
|
4,000 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
11/09/2012 |
1.83
|
600 | 1.78 | 1.83 | 1.83 | 0 | 0 | 0 |
10/09/2012 |
1.78
|
22,700 | 1.83 | 1.83 | 1.78 | 0 | 0 | 0 |
07/09/2012 |
1.83
|
4,300 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
06/09/2012 |
1.83
|
11,000 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
05/09/2012 |
1.83
|
3,300 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
04/09/2012 |
1.83
|
2,300 | 1.88 | 1.88 | 1.83 | 0 | 0 | 0 |
31/08/2012 |
1.88
|
2,900 | 1.94 | 1.94 | 1.88 | 0 | 0 | 0 |
30/08/2012 |
1.94
|
1,100 | 1.88 | 1.99 | 1.94 | 0 | 0 | 0 |
29/08/2012 |
1.88
|
16,500 | 1.88 | 1.94 | 1.88 | 0 | 0 | 0 |
28/08/2012 |
1.88
|
1,300 | 1.83 | 1.88 | 1.83 | 0 | 0 | 0 |
27/08/2012 |
1.83
|
6,400 | 1.83 | 1.83 | 1.78 | 0 | 0 | 0 |
24/08/2012 |
1.83
|
6,200 | 1.83 | 1.83 | 1.78 | 0 | 0 | 0 |
23/08/2012 |
1.83
|
97,000 | 1.94 | 1.94 | 1.83 | 0 | 0 | 0 |
22/08/2012 |
1.94
|
59,000 | 1.88 | 1.94 | 1.78 | 0 | 0 | 0 |
21/08/2012 |
1.88
|
97,600 | 1.99 | 1.99 | 1.88 | 0 | 0 | 0 |
20/08/2012 |
1.99
|
5,800 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 |
17/08/2012 |
1.99
|
32,900 | 1.99 | 1.99 | 1.94 | 0 | 0 | 0 |
16/08/2012 |
1.99
|
18,600 | 1.99 | 1.99 | 1.94 | 0 | 0 | 0 |
15/08/2012 |
1.99
|
3,000 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 |
14/08/2012 |
1.99
|
9,600 | 1.94 | 1.99 | 1.88 | 0 | 0 | 0 |
13/08/2012 |
1.94
|
20,000 | 1.99 | 1.99 | 1.94 | 0 | 0 | 0 |
10/08/2012 |
1.99
|
10,800 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 |
09/08/2012 |
1.99
|
16,500 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 |
08/08/2012 |
1.99
|
31,000 | 1.99 | 1.99 | 1.94 | 0 | 0 | 0 |
07/08/2012 |
1.99
|
48,600 | 2.04 | 2.04 | 1.99 | 0 | 0 | 0 |
06/08/2012 |
2.04
|
28,400 | 1.94 | 2.04 | 1.99 | 0 | 0 | 0 |
03/08/2012 |
1.94
|
2,100 | 1.99 | 1.99 | 1.94 | 0 | 0 | 0 |
02/08/2012 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 |
01/08/2012 |
1.99
|
6,300 | 2.04 | 2.04 | 1.94 | 0 | 0 | 0 |
31/07/2012 |
2.04
|
2,200 | 2.04 | 2.04 | 1.99 | 0 | 0 | 0 |
30/07/2012 |
2.04
|
10,800 | 1.99 | 2.04 | 1.94 | 0 | 0 | 0 |
27/07/2012 |
1.99
|
6,000 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 |
26/07/2012 |
1.99
|
30,800 | 1.94 | 1.99 | 1.94 | 0 | 0 | 0 |
25/07/2012 |
1.94
|
18,500 | 1.99 | 1.99 | 1.94 | 0 | 0 | 0 |
24/07/2012 |
1.99
|
62,400 | 2.04 | 2.04 | 1.94 | 0 | 0 | 0 |
23/07/2012 |
2.04
|
25,000 | 2.14 | 2.14 | 2.04 | 0 | 0 | 0 |
20/07/2012 |
2.14
|
16,900 | 2.20 | 2.20 | 2.09 | 0 | 0 | 0 |
19/07/2012 |
2.20
|
21,100 | 2.09 | 2.20 | 2.04 | 0 | 0 | 0 |
18/07/2012 |
2.09
|
15,900 | 2.04 | 2.09 | 2.04 | 0 | 0 | 0 |
17/07/2012 |
2.04
|
28,700 | 2.04 | 2.14 | 1.99 | 0 | 0 | 0 |
16/07/2012 |
2.04
|
46,000 | 2.14 | 2.25 | 2.04 | 0 | 0 | 0 |
13/07/2012 |
2.14
|
37,600 | 2.04 | 2.14 | 2.09 | 0 | 0 | 0 |
12/07/2012 |
2.04
|
23,800 | 1.94 | 2.04 | 1.99 | 0 | 0 | 0 |
11/07/2012 |
1.94
|
12,100 | 1.88 | 1.94 | 1.94 | 0 | 0 | 0 |
10/07/2012 |
1.88
|
20,900 | 1.88 | 1.99 | 1.88 | 0 | 0 | 0 |
09/07/2012 |
1.88
|
60,300 | 1.94 | 1.94 | 1.88 | 0 | 0 | 0 |
06/07/2012 |
1.94
|
33,500 | 1.99 | 2.04 | 1.94 | 0 | 0 | 0 |
05/07/2012 |
1.99
|
29,000 | 1.94 | 1.99 | 1.83 | 0 | 0 | 0 |
04/07/2012 |
1.94
|
11,300 | 1.99 | 1.99 | 1.94 | 0 | 0 | 0 |
03/07/2012 |
1.99
|
124,100 | 2.04 | 2.04 | 1.94 | 0 | 0 | 0 |
02/07/2012 |
2.04
|
38,700 | 2.14 | 2.14 | 2.04 | 0 | 0 | 0 |
29/06/2012 |
2.14
|
9,600 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 |
28/06/2012 |
2.14
|
5,000 | 2.09 | 2.14 | 2.04 | 0 | 0 | 0 |
27/06/2012 |
2.09
|
19,900 | 2.14 | 2.20 | 2.09 | 0 | 0 | 0 |
26/06/2012 |
2.14
|
49,200 | 2.14 | 2.14 | 2.09 | 0 | 0 | 0 |
25/06/2012 |
2.14
|
43,900 | 2.25 | 2.25 | 2.09 | 0 | 0 | 0 |
22/06/2012 |
2.25
|
17,800 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
21/06/2012 |
2.30
|
300 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
20/06/2012 |
2.30
|
11,500 | 2.25 | 2.30 | 2.25 | 0 | 0 | 0 |
19/06/2012 |
2.25
|
29,000 | 2.41 | 2.41 | 2.25 | 0 | 0 | 0 |
18/06/2012 |
2.41
|
31,500 | 2.41 | 2.51 | 2.35 | 0 | 0 | 0 |
15/06/2012 |
2.41
|
4,400 | 2.35 | 2.41 | 2.30 | 0 | 0 | 0 |
14/06/2012 |
2.35
|
7,300 | 2.35 | 2.41 | 2.30 | 0 | 0 | 0 |
13/06/2012 |
2.35
|
5,900 | 2.30 | 2.35 | 2.25 | 0 | 0 | 0 |
12/06/2012 |
2.30
|
14,200 | 2.41 | 2.41 | 2.25 | 0 | 0 | 0 |
11/06/2012 |
2.41
|
19,000 | 2.46 | 2.46 | 2.35 | 0 | 0 | 0 |
08/06/2012 |
2.46
|
18,600 | 2.41 | 2.51 | 2.35 | 0 | 0 | 0 |
07/06/2012 |
2.41
|
70,200 | 2.25 | 2.41 | 2.30 | 0 | 0 | 0 |
06/06/2012 |
2.25
|
63,000 | 2.35 | 2.41 | 2.25 | 0 | 4,500 | -0.0 |
05/06/2012 |
2.35
|
33,700 | 2.25 | 2.35 | 2.14 | 0 | 0 | 0 |
04/06/2012 |
2.25
|
69,600 | 2.41 | 2.41 | 2.14 | 0 | 20,300 | -0.1 |
01/06/2012 |
2.41
|
66,200 | 2.41 | 2.41 | 2.25 | 0 | 5,000 | -0.0 |
31/05/2012 |
2.41
|
41,200 | 2.56 | 2.56 | 2.41 | 0 | 0 | 0 |
30/05/2012 |
2.56
|
8,300 | 2.56 | 2.56 | 2.46 | 0 | 0 | 0 |
29/05/2012 |
2.56
|
35,600 | 2.56 | 2.56 | 2.46 | 0 | 5,200 | -0.0 |
28/05/2012 |
2.56
|
132,500 | 2.51 | 2.67 | 2.51 | 7,600 | 0 | 0.0 |
25/05/2012 |
2.51
|
59,700 | 2.41 | 2.51 | 2.41 | 0 | 0 | 0 |
24/05/2012 |
2.41
|
45,500 | 2.35 | 2.46 | 2.30 | 2,400 | 0 | 0.0 |
23/05/2012 |
2.35
|
116,500 | 2.51 | 2.51 | 2.35 | 0 | 24,012 | -0.1 |
22/05/2012 |
2.51
|
105,800 | 2.56 | 2.67 | 2.46 | 25,000 | 0 | 0.1 |
21/05/2012 |
2.56
|
70,600 | 2.41 | 2.56 | 2.41 | 0 | 0 | 0 |
18/05/2012 |
2.41
|
99,300 | 2.62 | 2.62 | 2.41 | 0 | 7,000 | -0.0 |
17/05/2012 |
2.62
|
116,600 | 2.46 | 2.62 | 2.46 | 0 | 0 | 0 |
16/05/2012 |
2.46
|
259,900 | 2.30 | 2.46 | 2.35 | 0 | 11,700 | -0.1 |
15/05/2012 |
2.30
|
157,600 | 2.46 | 2.51 | 2.30 | 0 | 0 | 0 |
14/05/2012 |
2.46
|
127,500 | 2.62 | 2.72 | 2.46 | 0 | 7,900 | -0.0 |
11/05/2012 |
2.62
|
146,500 | 2.77 | 2.93 | 2.62 | 20,000 | 0 | 0.1 |
10/05/2012 |
2.77
|
128,500 | 2.93 | 3.09 | 2.77 | 0 | 0 | 0 |
09/05/2012 |
2.93
|
452,400 | 2.77 | 2.93 | 2.77 | 16,500 | 0 | 0.1 |
08/05/2012 |
2.77
|
102,900 | 2.62 | 2.77 | 2.77 | 0 | 0 | 0 |
07/05/2012 |
2.62
|
42,100 | 2.46 | 2.62 | 2.62 | 14,100 | 0 | 0.1 |
04/05/2012 |
2.46
|
110,300 | 2.30 | 2.46 | 2.41 | 0 | 0 | 0 |
03/05/2012 |
2.30
|
204,800 | 2.20 | 2.30 | 2.25 | 0 | 0 | 0 |
02/05/2012 |
2.20
|
70,300 | 2.09 | 2.20 | 2.14 | 0 | 0 | 0 |
27/04/2012 |
2.09
|
58,900 | 2.09 | 2.14 | 2.09 | 0 | 0 | 0 |
26/04/2012 |
2.09
|
19,700 | 2.09 | 2.09 | 2.04 | 0 | 0 | 0 |
25/04/2012 |
2.09
|
51,300 | 1.99 | 2.09 | 1.94 | 0 | 0 | 0 |
24/04/2012 |
1.99
|
36,600 | 1.99 | 2.04 | 1.94 | 0 | 22,000 | -0.1 |
23/04/2012 |
1.99
|
27,900 | 2.04 | 2.04 | 1.94 | 0 | 10,000 | -0.0 |