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) |
-0.10 | -1.14% | 33,900 | 0 | 0 |
8.60
8.90
8.70
|
2 tháng
(2024-07-22) |
-0.20 | -2.25% | 107,400 | 1,000 | 0.0 |
8.60
8.90
8.70
|
3 tháng
(2024-06-21) |
-0.60 | -6.45% | 259,800 | 1,500 | 0.0 |
8.60
9.30
8.70
|
6 tháng
(2024-03-25) |
0.75 | 9.48% | 2,067,800 | 2,000 | 0.0 |
7.95
10
8.70
|
12 tháng
(2023-09-25) |
0.66 | 8.27% | 3,085,100 | -4,800 | -0.0 |
7.23
10
8.70
|
24 tháng
(2022-09-30) |
2.44 | 39.08% | 6,279,199 | -169,212 | -2.0 |
5.69
12.23
8.70
|
36 tháng
(2021-10-05) |
1.67 | 23.83% | 10,016,849 | -455,563 | -3.7 |
5.69
12.23
8.70
|
60 tháng
(2019-10-16) |
2.34 | 36.80% | 16,613,096 | -818,654 | -9.3 |
5.22
12.23
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2012 |
2.53
|
300 | 2.51 | 2.53 | 2.53 | 0 | 0 | 0 |
11/09/2012 |
2.51
|
10,200 | 2.51 | 2.53 | 2.51 | 0 | 0 | 0 |
10/09/2012 |
2.51
|
9,600 | 2.53 | 2.53 | 2.51 | 0 | 9,600 | -0.1 |
07/09/2012 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
06/09/2012 |
2.53
|
3,500 | 2.70 | 2.70 | 2.53 | 0 | 3,500 | -0.0 |
05/09/2012 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
04/09/2012 |
2.70
|
2,100 | 2.56 | 2.70 | 2.46 | 100 | 0 | 0.0 |
31/08/2012 |
2.56
|
7,100 | 2.56 | 2.58 | 2.56 | 0 | 7,100 | -0.1 |
30/08/2012 |
2.56
|
6,000 | 2.73 | 2.73 | 2.56 | 0 | 6,000 | -0.1 |
29/08/2012 |
2.73
|
2,100 | 2.56 | 2.73 | 2.56 | 0 | 2,100 | -0.0 |
28/08/2012 |
2.56
|
2,100 | 2.63 | 2.63 | 2.51 | 0 | 100 | -0.0 |
27/08/2012 |
2.63
|
2,000 | 2.80 | 2.80 | 2.63 | 1,000 | 2,000 | -0.0 |
24/08/2012 |
2.80
|
100 | 2.63 | 2.80 | 2.80 | 0 | 100 | -0.0 |
23/08/2012 |
2.63
|
3,300 | 2.80 | 2.80 | 2.63 | 0 | 0 | 0 |
22/08/2012 |
2.80
|
100 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
21/08/2012 |
2.80
|
1,600 | 2.97 | 3.15 | 2.80 | 0 | 0 | 0 |
20/08/2012 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
17/08/2012 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
16/08/2012 |
2.97
|
2,000 | 2.95 | 2.97 | 2.97 | 2,000 | 0 | 0.0 |
15/08/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
14/08/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
13/08/2012 |
2.95
|
1,000 | 3.12 | 3.12 | 2.95 | 0 | 0 | 0 |
10/08/2012 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
09/08/2012 |
3.12
|
100 | 2.95 | 3.12 | 3.12 | 0 | 0 | 0 |
08/08/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
07/08/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
06/08/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
03/08/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
02/08/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
01/08/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
31/07/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
30/07/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
27/07/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
26/07/2012 |
2.95
|
100 | 2.80 | 2.95 | 2.95 | 0 | 0 | 0 |
25/07/2012 |
2.80
|
200 | 3.00 | 3.00 | 2.80 | 0 | 0 | 0 |
24/07/2012 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
23/07/2012 |
3.00
|
1,000 | 2.97 | 3.00 | 2.97 | 1,000 | 0 | 0.0 |
20/07/2012 |
2.97
|
2,000 | 2.95 | 2.97 | 2.95 | 2,000 | 0 | 0.0 |
19/07/2012 |
2.95
|
700 | 2.95 | 2.95 | 2.95 | 700 | 0 | 0.0 |
18/07/2012 |
2.95
|
500 | 2.95 | 2.95 | 2.95 | 500 | 0 | 0.0 |
17/07/2012 |
2.95
|
5,000 | 2.90 | 3.05 | 2.95 | 0 | 0 | 0 |
16/07/2012 |
2.90
|
100 | 2.78 | 2.90 | 2.90 | 0 | 0 | 0 |
13/07/2012 |
2.78
|
100 | 2.65 | 2.78 | 2.78 | 100 | 0 | 0.0 |
12/07/2012 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
11/07/2012 |
2.65
|
600 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
10/07/2012 |
2.65
|
3,200 | 2.75 | 2.75 | 2.65 | 2,000 | 0 | 0.0 |
09/07/2012 |
2.75
|
2,000 | 2.75 | 2.75 | 2.75 | 2,000 | 2,000 | 0 |
06/07/2012 |
2.75
|
0 | 2.80 | 2.75 | 2.75 | 0 | 0 | 0 |
05/07/2012 |
2.80
|
6,500 | 2.95 | 2.95 | 2.75 | 1,000 | 3,700 | -0.0 |
04/07/2012 |
2.95
|
2,000 | 2.95 | 2.95 | 2.95 | 2,000 | 2,000 | 0 |
03/07/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
02/07/2012 |
2.95
|
2,700 | 2.95 | 3.05 | 2.95 | 2,500 | 500 | 0.0 |
29/06/2012 |
2.95
|
100 | 3.15 | 3.15 | 2.95 | 0 | 0 | 0 |
28/06/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
27/06/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
26/06/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
25/06/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
22/06/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
21/06/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
20/06/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
19/06/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
18/06/2012 |
3.15
|
100 | 2.95 | 3.15 | 3.15 | 100 | 0 | 0.0 |
15/06/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
14/06/2012 |
2.95
|
6,100 | 3.10 | 3.10 | 2.92 | 0 | 3,500 | -0.0 |
13/06/2012 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
12/06/2012 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
11/06/2012 |
3.10
|
200 | 2.92 | 3.10 | 2.73 | 0 | 0 | 0 |
08/06/2012 |
2.92
|
100 | 2.97 | 2.97 | 2.92 | 0 | 0 | 0 |
07/06/2012 |
2.97
|
3,700 | 3.20 | 3.20 | 2.97 | 0 | 0 | 0 |
06/06/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
05/06/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
04/06/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
01/06/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
31/05/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
30/05/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
29/05/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
28/05/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
25/05/2012 |
3.20
|
100 | 3.05 | 3.20 | 3.20 | 100 | 0 | 0.0 |
24/05/2012 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
23/05/2012 |
3.05
|
1,600 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
22/05/2012 |
3.10
|
1,900 | 3.24 | 3.24 | 3.07 | 0 | 0 | 0 |
21/05/2012 |
3.24
|
500 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
18/05/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
17/05/2012 |
3.24
|
100 | 3.20 | 3.24 | 3.24 | 0 | 0 | 0 |
16/05/2012 |
3.20
|
500 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
15/05/2012 |
3.20
|
17,200 | 3.02 | 3.22 | 3.10 | 0 | 0 | 0 |
14/05/2012 |
3.02
|
1,400 | 3.07 | 3.07 | 3.02 | 0 | 0 | 0 |
11/05/2012 |
3.07
|
5,300 | 3.15 | 3.15 | 2.95 | 0 | 0 | 0 |
10/05/2012 |
3.15
|
14,900 | 3.05 | 3.15 | 2.97 | 0 | 0 | 0 |
09/05/2012 |
3.05
|
2,000 | 2.85 | 3.05 | 2.97 | 0 | 0 | 0 |
08/05/2012 |
2.85
|
1,600 | 2.78 | 3.02 | 2.85 | 0 | 0 | 0 |
07/05/2012 |
2.78
|
300 | 2.85 | 3.00 | 2.68 | 0 | 0 | 0 |
04/05/2012 |
2.85
|
100 | 2.83 | 2.85 | 2.85 | 0 | 0 | 0 |
03/05/2012 |
2.83
|
200 | 2.75 | 2.83 | 2.83 | 0 | 0 | 0 |
02/05/2012 |
2.75
|
3,800 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
27/04/2012 |
2.80
|
100 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
26/04/2012 |
2.70
|
9,000 | 2.63 | 2.75 | 2.70 | 0 | 0 | 0 |
25/04/2012 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
24/04/2012 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
23/04/2012 |
2.63
|
100 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |