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 | 0% | 238,700 | -2,200 | -0.0 |
4.90
5.20
5.10
|
2 tháng
(2024-07-22) |
-0.90 | -15% | 1,284,400 | 34,500 | 0.2 |
4.90
6
5.10
|
3 tháng
(2024-06-21) |
-3.90 | -43.33% | 4,341,600 | 59,800 | 0.4 |
4.90
9
5.10
|
6 tháng
(2024-03-25) |
-0.60 | -10.53% | 8,409,100 | 66,390 | 0.4 |
4.90
9
5.10
|
12 tháng
(2023-09-25) |
-0.40 | -7.27% | 8,776,200 | 52,890 | 0.3 |
4.90
9
5.10
|
24 tháng
(2022-09-30) |
-1.41 | -21.64% | 11,449,382 | -260,661 | -1.1 |
4.86
9
5.10
|
36 tháng
(2021-10-05) |
-1.50 | -22.73% | 24,262,043 | -163,196 | -1.1 |
4.86
11.92
5.10
|
60 tháng
(2019-10-16) |
2.11 | 70.48% | 36,601,744 | -222,082 | -1.2 |
2.31
11.92
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2012 |
2.46
|
1,300 | 2.38 | 2.53 | 2.38 | 0 | 0 | 0 |
12/09/2012 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 |
11/09/2012 |
2.38
|
1,200 | 2.50 | 2.50 | 2.38 | 0 | 0 | 0 |
10/09/2012 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
07/09/2012 |
2.50
|
100 | 2.38 | 2.50 | 2.50 | 0 | 0 | 0 |
06/09/2012 |
2.38
|
100 | 2.53 | 2.53 | 2.38 | 0 | 0 | 0 |
05/09/2012 |
2.53
|
5,400 | 2.53 | 2.53 | 2.50 | 0 | 0 | 0 |
04/09/2012 |
2.53
|
700 | 2.57 | 2.57 | 2.53 | 0 | 0 | 0 |
31/08/2012 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
30/08/2012 |
2.57
|
3,600 | 2.53 | 2.57 | 2.53 | 0 | 0 | 0 |
29/08/2012 |
2.53
|
7,800 | 2.53 | 2.57 | 2.53 | 0 | 0 | 0 |
28/08/2012 |
2.53
|
3,300 | 2.50 | 2.53 | 2.50 | 0 | 0 | 0 |
27/08/2012 |
2.50
|
4,500 | 2.57 | 2.57 | 2.42 | 0 | 0 | 0 |
24/08/2012 |
2.57
|
9,500 | 2.46 | 2.57 | 2.46 | 0 | 0 | 0 |
23/08/2012 |
2.46
|
6,100 | 2.61 | 2.61 | 2.46 | 0 | 0 | 0 |
22/08/2012 |
2.61
|
2,000 | 2.61 | 2.65 | 2.61 | 0 | 0 | 0 |
21/08/2012 |
2.61
|
26,200 | 2.72 | 2.72 | 2.57 | 0 | 0 | 0 |
20/08/2012 |
2.72
|
16,400 | 2.69 | 2.72 | 2.69 | 0 | 0 | 0 |
17/08/2012 |
2.69
|
6,000 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
16/08/2012 |
2.69
|
15,100 | 2.65 | 2.69 | 2.65 | 0 | 0 | 0 |
15/08/2012 |
2.65
|
3,900 | 2.69 | 2.69 | 2.65 | 0 | 0 | 0 |
14/08/2012 |
2.69
|
2,000 | 2.65 | 2.69 | 2.69 | 0 | 0 | 0 |
13/08/2012 |
2.65
|
5,000 | 2.72 | 2.72 | 2.65 | 0 | 0 | 0 |
10/08/2012 |
2.72
|
8,400 | 2.69 | 2.72 | 2.65 | 0 | 0 | 0 |
09/08/2012 |
2.69
|
9,800 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
08/08/2012 |
2.69
|
22,600 | 2.69 | 2.69 | 2.65 | 0 | 0 | 0 |
07/08/2012 |
2.69
|
200 | 2.69 | 2.69 | 2.61 | 0 | 0 | 0 |
06/08/2012 |
2.69
|
1,300 | 2.65 | 2.69 | 2.65 | 0 | 0 | 0 |
03/08/2012 |
2.65
|
4,100 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
02/08/2012 |
2.65
|
1,200 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
01/08/2012 |
2.65
|
1,100 | 2.65 | 2.65 | 2.57 | 0 | 0 | 0 |
31/07/2012 |
2.65
|
2,200 | 2.61 | 2.65 | 2.57 | 0 | 0 | 0 |
30/07/2012 |
2.61
|
100 | 2.53 | 2.61 | 2.61 | 0 | 0 | 0 |
27/07/2012 |
2.53
|
5,000 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 |
26/07/2012 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
25/07/2012 |
2.65
|
200 | 2.61 | 2.65 | 2.65 | 0 | 0 | 0 |
24/07/2012 |
2.61
|
12,900 | 2.61 | 2.69 | 2.46 | 0 | 0 | 0 |
23/07/2012 |
2.61
|
2,100 | 2.65 | 2.65 | 2.57 | 0 | 0 | 0 |
20/07/2012 |
2.65
|
11,200 | 2.65 | 2.65 | 2.61 | 0 | 0 | 0 |
19/07/2012 |
2.65
|
5,500 | 2.61 | 2.65 | 2.61 | 0 | 0 | 0 |
18/07/2012 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
17/07/2012 |
2.61
|
300 | 2.61 | 2.61 | 2.57 | 0 | 0 | 0 |
16/07/2012 |
2.61
|
1,600 | 2.61 | 2.61 | 2.46 | 0 | 0 | 0 |
13/07/2012 |
2.61
|
7,900 | 2.57 | 2.61 | 2.57 | 0 | 0 | 0 |
12/07/2012 |
2.57
|
3,800 | 2.53 | 2.57 | 2.53 | 0 | 0 | 0 |
11/07/2012 |
2.53
|
4,800 | 2.65 | 2.65 | 2.50 | 0 | 0 | 0 |
10/07/2012 |
2.65
|
1,700 | 2.50 | 2.65 | 2.53 | 0 | 0 | 0 |
09/07/2012 |
2.50
|
3,400 | 2.65 | 2.65 | 2.50 | 0 | 0 | 0 |
06/07/2012 |
2.65
|
200 | 2.57 | 2.65 | 2.65 | 0 | 0 | 0 |
05/07/2012 |
2.57
|
21,800 | 2.57 | 2.57 | 2.53 | 0 | 0 | 0 |
04/07/2012 |
2.57
|
100 | 2.72 | 2.72 | 2.57 | 0 | 0 | 0 |
03/07/2012 |
2.72
|
5,200 | 2.69 | 2.72 | 2.57 | 0 | 0 | 0 |
02/07/2012 |
2.69
|
200 | 2.69 | 2.69 | 2.69 | 200 | 0 | 0.0 |
29/06/2012 |
2.69
|
3,000 | 2.65 | 2.69 | 2.65 | 0 | 0 | 0 |
28/06/2012 |
2.65
|
33,400 | 2.80 | 2.84 | 2.61 | 0 | 0 | 0 |
27/06/2012 |
2.80
|
1,700 | 2.65 | 2.80 | 2.65 | 0 | 0 | 0 |
26/06/2012 |
2.65
|
19,000 | 2.72 | 2.72 | 2.65 | 0 | 0 | 0 |
25/06/2012 |
2.72
|
3,800 | 2.76 | 2.76 | 2.72 | 0 | 0 | 0 |
22/06/2012 |
2.76
|
700 | 2.80 | 2.80 | 2.76 | 0 | 0 | 0 |
21/06/2012 |
2.80
|
500 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
20/06/2012 |
2.80
|
5,800 | 2.84 | 2.84 | 2.72 | 0 | 0 | 0 |
19/06/2012 |
2.84
|
24,400 | 2.87 | 2.87 | 2.76 | 0 | 0 | 0 |
18/06/2012 |
2.87
|
4,000 | 2.95 | 2.95 | 2.87 | 0 | 0 | 0 |
15/06/2012 |
2.95
|
3,100 | 2.87 | 2.95 | 2.91 | 0 | 0 | 0 |
14/06/2012 |
2.87
|
20,600 | 2.91 | 2.91 | 2.84 | 0 | 0 | 0 |
13/06/2012 |
2.91
|
4,200 | 2.95 | 2.95 | 2.91 | 0 | 0 | 0 |
12/06/2012 |
2.95
|
1,800 | 2.95 | 2.95 | 2.91 | 0 | 0 | 0 |
11/06/2012 |
2.95
|
500 | 2.87 | 2.99 | 2.80 | 0 | 0 | 0 |
08/06/2012 |
2.87
|
8,800 | 2.95 | 3.03 | 2.87 | 100 | 0 | 0.0 |
07/06/2012 |
2.95
|
5,800 | 2.99 | 2.99 | 2.95 | 2,000 | 0 | 0.0 |
06/06/2012 |
2.99
|
1,300 | 2.87 | 2.99 | 2.84 | 0 | 0 | 0 |
05/06/2012 |
2.87
|
3,400 | 2.84 | 2.87 | 2.72 | 0 | 0 | 0 |
04/06/2012 |
2.84
|
3,900 | 2.87 | 2.87 | 2.72 | 0 | 100 | -0.0 |
01/06/2012 |
2.87
|
700 | 2.80 | 2.99 | 2.80 | 0 | 0 | 0 |
31/05/2012 |
2.80
|
17,100 | 2.95 | 2.95 | 2.80 | 0 | 0 | 0 |
30/05/2012 |
2.95
|
100 | 2.76 | 2.95 | 2.95 | 0 | 0 | 0 |
29/05/2012 |
2.76
|
300 | 2.84 | 2.91 | 2.76 | 0 | 0 | 0 |
28/05/2012 |
2.84
|
14,600 | 3.03 | 3.03 | 2.84 | 0 | 0 | 0 |
25/05/2012 |
3.03
|
1,200 | 2.91 | 3.03 | 2.99 | 0 | 0 | 0 |
24/05/2012 |
2.91
|
8,900 | 3.10 | 3.10 | 2.91 | 0 | 0 | 0 |
23/05/2012 |
3.10
|
7,100 | 3.10 | 3.10 | 2.99 | 0 | 0 | 0 |
22/05/2012 |
3.10
|
20,400 | 2.99 | 3.10 | 2.87 | 0 | 0 | 0 |
21/05/2012 |
2.99
|
2,200 | 2.84 | 2.99 | 2.76 | 0 | 0 | 0 |
18/05/2012 |
2.84
|
2,500 | 2.80 | 2.84 | 2.72 | 0 | 0 | 0 |
17/05/2012 |
2.80
|
11,700 | 2.91 | 2.91 | 2.80 | 0 | 400 | -0.0 |
16/05/2012 |
2.91
|
16,300 | 2.91 | 2.91 | 2.84 | 0 | 1,000 | -0.0 |
15/05/2012 |
2.91
|
17,500 | 3.10 | 3.10 | 2.87 | 0 | 0 | 0 |
14/05/2012 |
3.10
|
22,900 | 3.10 | 3.10 | 2.91 | 0 | 0 | 0 |
11/05/2012 |
3.10
|
10,000 | 3.25 | 3.25 | 3.10 | 0 | 0 | 0 |
10/05/2012 |
3.25
|
7,200 | 3.25 | 3.33 | 3.18 | 0 | 0 | 0 |
09/05/2012 |
3.25
|
26,700 | 3.21 | 3.33 | 3.14 | 0 | 0 | 0 |
08/05/2012 |
3.21
|
16,500 | 3.25 | 3.33 | 3.21 | 0 | 0 | 0 |
07/05/2012 |
3.25
|
24,800 | 3.06 | 3.25 | 3.10 | 0 | 0 | 0 |
04/05/2012 |
3.06
|
38,200 | 2.95 | 3.10 | 2.99 | 0 | 0 | 0 |
03/05/2012 |
2.95
|
8,400 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 |
02/05/2012 |
2.99
|
1,600 | 2.91 | 2.99 | 2.91 | 0 | 0 | 0 |
27/04/2012 |
2.91
|
1,600 | 2.91 | 2.91 | 2.84 | 0 | 0 | 0 |
26/04/2012 |
2.91
|
1,600 | 2.87 | 2.95 | 2.80 | 0 | 0 | 0 |
25/04/2012 |
2.87
|
2,300 | 2.87 | 2.87 | 2.72 | 0 | 0 | 0 |
24/04/2012 |
2.87
|
7,800 | 2.95 | 2.95 | 2.80 | 0 | 0 | 0 |