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) |
-0.35 | -12.73% | 10,136,900 | 1,200 | 0.0 |
2.30
2.75
2.40
|
2 tháng
(2024-07-22) |
-0.97 | -28.78% | 31,497,600 | 3,200 | 0.0 |
2.20
3.37
2.40
|
3 tháng
(2024-06-21) |
-2.97 | -55.31% | 37,172,600 | -2,600 | -0.0 |
2.20
5.37
2.40
|
6 tháng
(2024-03-25) |
-5.04 | -67.74% | 76,980,600 | 51,100 | 0.3 |
2.20
7.44
2.40
|
12 tháng
(2023-09-25) |
-6.45 | -72.88% | 214,339,500 | 77,383 | 0.7 |
2.20
12.05
2.40
|
24 tháng
(2022-09-30) |
-6.05 | -71.60% | 235,343,100 | 48,369 | 1.5 |
2.20
12.05
2.40
|
36 tháng
(2021-10-05) |
-9.40 | -79.66% | 264,009,200 | 75,958 | 2.3 |
2.20
19.15
2.40
|
60 tháng
(2019-10-16) |
-3.87 | -61.72% | 274,679,200 | -33,612 | 0.9 |
2.20
19.15
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2012 |
2.26
|
2,500 | 2.28 | 2.28 | 2.18 | 0 | 0 | 0 |
07/09/2012 |
2.28
|
1,000 | 2.23 | 2.28 | 2.28 | 0 | 0 | 0 |
06/09/2012 |
2.23
|
5,690 | 2.21 | 2.23 | 2.21 | 0 | 0 | 0 |
05/09/2012 |
2.21
|
2,280 | 2.18 | 2.21 | 2.09 | 0 | 0 | 0 |
04/09/2012 |
2.18
|
250 | 2.16 | 2.18 | 2.06 | 0 | 0 | 0 |
31/08/2012 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
30/08/2012 |
2.16
|
1,500 | 2.06 | 2.16 | 2.09 | 0 | 0 | 0 |
29/08/2012 |
2.06
|
3,650 | 1.96 | 2.06 | 1.87 | 0 | 0 | 0 |
28/08/2012 |
1.96
|
4,000 | 2.06 | 2.06 | 1.96 | 0 | 0 | 0 |
27/08/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 |
24/08/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 |
23/08/2012 |
2.06
|
10 | 2.16 | 2.16 | 2.06 | 0 | 0 | 0 |
22/08/2012 |
2.16
|
540 | 2.23 | 2.23 | 2.16 | 0 | 0 | 0 |
21/08/2012 |
2.23
|
700 | 2.33 | 2.33 | 2.23 | 0 | 0 | 0 |
20/08/2012 |
2.33
|
80 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
17/08/2012 |
2.33
|
20 | 2.40 | 2.40 | 2.33 | 0 | 0 | 0 |
16/08/2012 |
2.40
|
30 | 2.30 | 2.40 | 2.40 | 0 | 0 | 0 |
15/08/2012 |
2.30
|
90 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
14/08/2012 |
2.30
|
1,590 | 2.35 | 2.45 | 2.26 | 0 | 0 | 0 |
13/08/2012 |
2.35
|
10 | 2.26 | 2.35 | 2.35 | 0 | 0 | 0 |
10/08/2012 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 |
09/08/2012 |
2.26
|
20 | 2.30 | 2.30 | 2.26 | 0 | 0 | 0 |
08/08/2012 |
2.30
|
100 | 2.43 | 2.43 | 2.30 | 0 | 0 | 0 |
07/08/2012 |
2.43
|
10 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
06/08/2012 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
03/08/2012 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
02/08/2012 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
01/08/2012 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
31/07/2012 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
30/07/2012 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
27/07/2012 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
26/07/2012 |
2.43
|
10 | 2.55 | 2.55 | 2.43 | 0 | 0 | 0 |
25/07/2012 |
2.55
|
1,010 | 2.45 | 2.55 | 2.55 | 0 | 0 | 0 |
24/07/2012 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
23/07/2012 |
2.45
|
180 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
20/07/2012 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
19/07/2012 |
2.45
|
2,030 | 2.47 | 2.55 | 2.45 | 0 | 0 | 0 |
18/07/2012 |
2.47
|
20 | 2.57 | 2.67 | 2.47 | 0 | 0 | 0 |
17/07/2012 |
2.57
|
50 | 2.45 | 2.57 | 2.57 | 0 | 0 | 0 |
16/07/2012 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
13/07/2012 |
2.45
|
1,000 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
12/07/2012 |
2.45
|
5,610 | 2.47 | 2.55 | 2.45 | 0 | 0 | 0 |
11/07/2012 |
2.47
|
15,560 | 2.50 | 2.50 | 2.47 | 0 | 0 | 0 |
10/07/2012 |
2.50
|
30,110 | 2.45 | 2.55 | 2.45 | 0 | 0 | 0 |
09/07/2012 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
06/07/2012 |
2.45
|
27,300 | 2.45 | 2.55 | 2.45 | 0 | 0 | 0 |
05/07/2012 |
2.45
|
4,510 | 2.45 | 2.55 | 2.45 | 0 | 0 | 0 |
04/07/2012 |
2.45
|
2,000 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
03/07/2012 |
2.45
|
2,080 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
02/07/2012 |
2.45
|
4,290 | 2.50 | 2.55 | 2.45 | 0 | 0 | 0 |
29/06/2012 |
2.50
|
14,330 | 2.45 | 2.55 | 2.43 | 0 | 0 | 0 |
28/06/2012 |
2.45
|
10,700 | 2.47 | 2.47 | 2.45 | 0 | 0 | 0 |
27/06/2012 |
2.47
|
6,030 | 2.45 | 2.47 | 2.43 | 0 | 0 | 0 |
26/06/2012 |
2.45
|
8,210 | 2.45 | 2.45 | 2.43 | 0 | 0 | 0 |
25/06/2012 |
2.45
|
12,920 | 2.35 | 2.45 | 2.45 | 0 | 0 | 0 |
22/06/2012 |
2.35
|
2,140 | 2.26 | 2.35 | 2.26 | 0 | 0 | 0 |
21/06/2012 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 |
20/06/2012 |
2.26
|
10 | 2.16 | 2.26 | 2.26 | 0 | 0 | 0 |
19/06/2012 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
18/06/2012 |
2.16
|
1,000 | 2.23 | 2.23 | 2.13 | 0 | 0 | 0 |
15/06/2012 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 |
14/06/2012 |
2.23
|
490 | 2.26 | 2.26 | 2.23 | 0 | 0 | 0 |
13/06/2012 |
2.26
|
2,250 | 2.35 | 2.35 | 2.26 | 0 | 0 | 0 |
12/06/2012 |
2.35
|
480 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 |
11/06/2012 |
2.47
|
10 | 2.38 | 2.47 | 2.47 | 0 | 0 | 0 |
08/06/2012 |
2.38
|
110 | 2.28 | 2.38 | 2.30 | 0 | 0 | 0 |
07/06/2012 |
2.28
|
10 | 2.18 | 2.28 | 2.28 | 0 | 0 | 0 |
06/06/2012 |
2.18
|
1,000 | 2.26 | 2.26 | 2.18 | 0 | 0 | 0 |
05/06/2012 |
2.26
|
1,690 | 2.23 | 2.26 | 2.21 | 0 | 0 | 0 |
04/06/2012 |
2.23
|
3,960 | 2.33 | 2.33 | 2.23 | 0 | 0 | 0 |
01/06/2012 |
2.33
|
2,730 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
31/05/2012 |
2.33
|
20 | 2.45 | 2.45 | 2.33 | 0 | 0 | 0 |
30/05/2012 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
29/05/2012 |
2.45
|
3,280 | 2.57 | 2.57 | 2.45 | 0 | 0 | 0 |
28/05/2012 |
2.57
|
350 | 2.62 | 2.62 | 2.50 | 0 | 0 | 0 |
25/05/2012 |
2.62
|
20 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
24/05/2012 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
23/05/2012 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
22/05/2012 |
2.62
|
1,270 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
21/05/2012 |
2.62
|
500 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
18/05/2012 |
2.62
|
100 | 2.72 | 2.72 | 2.62 | 0 | 0 | 0 |
17/05/2012 |
2.72
|
4,910 | 2.62 | 2.72 | 2.55 | 0 | 0 | 0 |
16/05/2012 |
2.62
|
1,430 | 2.50 | 2.62 | 2.40 | 0 | 0 | 0 |
15/05/2012 |
2.50
|
860 | 2.62 | 2.62 | 2.50 | 0 | 0 | 0 |
14/05/2012 |
2.62
|
10,500 | 2.74 | 2.74 | 2.62 | 0 | 0 | 0 |
11/05/2012 |
2.74
|
2,610 | 2.86 | 2.86 | 2.74 | 0 | 0 | 0 |
10/05/2012 |
2.86
|
6,520 | 3.01 | 3.03 | 2.86 | 0 | 0 | 0 |
09/05/2012 |
3.01
|
63,110 | 2.89 | 3.01 | 2.89 | 0 | 0 | 0 |
08/05/2012 |
2.89
|
1,150 | 2.77 | 2.89 | 2.79 | 0 | 0 | 0 |
07/05/2012 |
2.77
|
4,630 | 2.64 | 2.77 | 2.67 | 0 | 0 | 0 |
04/05/2012 |
2.64
|
4,710 | 2.52 | 2.64 | 2.55 | 0 | 0 | 0 |
03/05/2012 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
02/05/2012 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
27/04/2012 |
2.52
|
1,600 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
26/04/2012 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
25/04/2012 |
2.52
|
1,710 | 2.43 | 2.52 | 2.50 | 0 | 0 | 0 |
24/04/2012 |
2.43
|
10 | 2.33 | 2.43 | 2.43 | 0 | 0 | 0 |
23/04/2012 |
2.33
|
20,200 | 2.40 | 2.40 | 2.33 | 0 | 0 | 0 |
20/04/2012 |
2.40
|
3,660 | 2.52 | 2.52 | 2.40 | 0 | 0 | 0 |
19/04/2012 |
2.52
|
300 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |