| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.20 | -7.81% | 2,749,900 | 8,992 | 0.0 |
2.32
2.76
2.36
|
|
2 tháng
(2024-09-23) |
-0.44 | -15.71% | 4,542,100 | 17,492 | 0.0 |
2.32
2.81
2.36
|
|
3 tháng
(2024-08-26) |
-0.55 | -18.90% | 6,063,200 | 23,792 | 0.1 |
2.32
2.93
2.36
|
|
6 tháng
(2024-05-27) |
-0.99 | -29.55% | 16,597,500 | 102,592 | 0.3 |
2.32
3.50
2.36
|
|
12 tháng
(2023-11-28) |
-2.32 | -49.57% | 37,611,300 | 175,498 | 0.6 |
2.32
4.93
2.36
|
|
24 tháng
(2022-12-05) |
-0.82 | -25.79% | 165,494,100 | -946,307 | -4.3 |
2.32
6.63
2.36
|
|
36 tháng
(2021-12-08) |
-11.94 | -83.50% | 265,545,300 | -1,909,584 | -15.6 |
2.32
14.60
2.36
|
|
60 tháng
(2019-12-19) |
-5.91 | -71.45% | 1,192,168,240 | -29,476,374 | -283.6 |
2.32
15.05
2.36
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2012 |
3.34
|
111,520 | 3.38 | 3.48 | 3.31 | 0 | 15,000 | -0.1 |
| 12/11/2012 |
3.38
|
204,880 | 3.24 | 3.38 | 3.24 | 7,000 | 85,500 | -0.7 |
| 09/11/2012 |
3.24
|
73,750 | 3.24 | 3.24 | 3.20 | 0 | 55,690 | -0.5 |
| 08/11/2012 |
3.24
|
45,600 | 3.27 | 3.34 | 3.17 | 5,600 | 26,710 | -0.2 |
| 07/11/2012 |
3.27
|
42,580 | 3.17 | 3.27 | 3.17 | 14,400 | 13,500 | 0.0 |
| 06/11/2012 |
3.17
|
44,570 | 3.20 | 3.27 | 3.17 | 14,000 | 37,360 | -0.2 |
| 05/11/2012 |
3.20
|
61,050 | 3.24 | 3.27 | 3.17 | 21,600 | 50,800 | -0.3 |
| 02/11/2012 |
3.24
|
198,300 | 3.34 | 3.34 | 3.20 | 66,400 | 800 | 0.6 |
| 01/11/2012 |
3.34
|
116,860 | 3.31 | 3.38 | 3.31 | 36,500 | 80,000 | -0.4 |
| 31/10/2012 |
3.31
|
39,900 | 3.31 | 3.34 | 3.31 | 15,000 | 650 | 0.1 |
| 30/10/2012 |
3.31
|
33,580 | 3.34 | 3.38 | 3.31 | 3,000 | 5,000 | -0.0 |
| 29/10/2012 |
3.34
|
25,730 | 3.27 | 3.34 | 3.27 | 0 | 0 | 0 |
| 26/10/2012 |
3.27
|
19,250 | 3.24 | 3.34 | 3.27 | 0 | 3,600 | -0.0 |
| 25/10/2012 |
3.24
|
66,850 | 3.34 | 3.34 | 3.24 | 5,000 | 0 | 0.0 |
| 24/10/2012 |
3.34
|
78,170 | 3.38 | 3.38 | 3.34 | 0 | 0 | 0 |
| 23/10/2012 |
3.38
|
30,540 | 3.38 | 3.45 | 3.34 | 0 | 0 | 0 |
| 22/10/2012 |
3.38
|
45,960 | 3.45 | 3.45 | 3.34 | 1,000 | 0 | 0.0 |
| 19/10/2012 |
3.45
|
117,170 | 3.55 | 3.59 | 3.38 | 4,000 | 0 | 0.0 |
| 18/10/2012 |
3.55
|
36,280 | 3.52 | 3.59 | 3.52 | 0 | 2,000 | -0.0 |
| 17/10/2012 |
3.52
|
67,510 | 3.55 | 3.62 | 3.52 | 2,800 | 250 | 0.0 |
| 16/10/2012 |
3.55
|
158,530 | 3.41 | 3.55 | 3.41 | 0 | 0 | 0 |
| 15/10/2012 |
3.41
|
125,180 | 3.55 | 3.62 | 3.38 | 2,000 | 0 | 0.0 |
| 12/10/2012 |
3.55
|
95,840 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
| 11/10/2012 |
3.62
|
162,580 | 3.62 | 3.80 | 3.62 | 0 | 0 | 0 |
| 10/10/2012 |
3.62
|
158,110 | 3.52 | 3.69 | 3.48 | 3,000 | 0 | 0.0 |
| 09/10/2012 |
3.52
|
165,230 | 3.38 | 3.52 | 3.38 | 700 | 5,500 | -0.0 |
| 08/10/2012 |
3.38
|
172,470 | 3.24 | 3.38 | 3.24 | 0 | 500 | -0.0 |
| 05/10/2012 |
3.24
|
111,860 | 3.13 | 3.24 | 3.13 | 8,000 | 500 | 0.1 |
| 04/10/2012 |
3.13
|
78,520 | 3.17 | 3.17 | 3.07 | 10 | 8,250 | -0.1 |
| 03/10/2012 |
3.17
|
258,510 | 3.17 | 3.31 | 3.07 | 26,000 | 141,010 | -1.0 |
| 02/10/2012 |
3.17
|
238,820 | 3.31 | 3.31 | 3.17 | 100 | 195,870 | -1.8 |
| 01/10/2012 |
3.31
|
211,360 | 3.48 | 3.55 | 3.31 | 100 | 165,180 | -1.6 |
| 28/09/2012 |
3.48
|
132,960 | 3.66 | 3.73 | 3.48 | 0 | 104,120 | -1.1 |
| 27/09/2012 |
3.66
|
126,970 | 3.73 | 3.76 | 3.66 | 15,000 | 79,210 | -0.7 |
| 26/09/2012 |
3.73
|
164,160 | 3.69 | 3.76 | 3.69 | 20,000 | 138,670 | -1.3 |
| 25/09/2012 |
3.69
|
34,220 | 3.69 | 3.73 | 3.69 | 0 | 800 | -0.0 |
| 24/09/2012 |
3.69
|
156,450 | 3.87 | 3.90 | 3.69 | 20,000 | 116,330 | -1.0 |
| 21/09/2012 |
3.87
|
265,520 | 3.87 | 3.97 | 3.83 | 22,420 | 227,630 | -2.3 |
| 20/09/2012 |
3.87
|
264,180 | 4.04 | 4.04 | 3.87 | 0 | 141,520 | -1.6 |
| 19/09/2012 |
4.04
|
43,090 | 4.14 | 4.14 | 4.01 | 2,000 | 3,020 | -0.0 |
| 18/09/2012 |
4.14
|
45,710 | 4.35 | 4.35 | 4.14 | 1,000 | 1,300 | -0.0 |
| 17/09/2012 |
4.35
|
25,590 | 4.28 | 4.35 | 4.21 | 700 | 740 | -0.0 |
| 14/09/2012 |
4.28
|
98,470 | 4.11 | 4.28 | 4.18 | 0 | 0 | 0 |
| 13/09/2012 |
4.11
|
50,440 | 4.01 | 4.11 | 3.97 | 50 | 0 | 0.0 |
| 12/09/2012 |
4.01
|
42,470 | 3.97 | 4.11 | 3.87 | 0 | 410 | -0.0 |
| 11/09/2012 |
3.97
|
36,620 | 4.04 | 4.04 | 3.90 | 0 | 0 | 0 |
| 10/09/2012 |
4.04
|
191,080 | 4.25 | 4.28 | 4.04 | 700 | 5,000 | -0.1 |
| 07/09/2012 |
4.25
|
40,600 | 4.28 | 4.28 | 4.18 | 0 | 0 | 0 |
| 06/09/2012 |
4.28
|
28,590 | 4.28 | 4.35 | 4.25 | 1,000 | 0 | 0.0 |
| 05/09/2012 |
4.28
|
14,120 | 4.46 | 4.46 | 4.25 | 0 | 0 | 0 |
| 04/09/2012 |
4.46
|
14,310 | 4.46 | 4.53 | 4.46 | 3,800 | 250 | 0.0 |
| 31/08/2012 |
4.46
|
32,210 | 4.46 | 4.49 | 4.39 | 4,000 | 0 | 0.1 |
| 30/08/2012 |
4.46
|
42,360 | 4.46 | 4.53 | 4.39 | 9,110 | 0 | 0.1 |
| 29/08/2012 |
4.46
|
34,860 | 4.28 | 4.46 | 4.28 | 2,000 | 0 | 0.0 |
| 28/08/2012 |
4.28
|
39,600 | 4.28 | 4.28 | 4.14 | 0 | 450 | -0.0 |
| 27/08/2012 |
4.28
|
164,940 | 4.49 | 4.49 | 4.28 | 20,000 | 0 | 0.2 |
| 24/08/2012 |
4.49
|
382,160 | 4.46 | 4.63 | 4.25 | 0 | 114,000 | -1.4 |
| 23/08/2012 |
4.46
|
102,370 | 4.67 | 4.67 | 4.46 | 0 | 0 | 0 |
| 22/08/2012 |
4.67
|
169,370 | 4.91 | 4.98 | 4.67 | 66,000 | 79,370 | -0.2 |
| 21/08/2012 |
4.91
|
325,230 | 5.15 | 5.15 | 4.91 | 70,000 | 0 | 1.0 |
| 20/08/2012 |
5.15
|
69,460 | 5.05 | 5.15 | 5.05 | 15,000 | 15,500 | -0.0 |
| 17/08/2012 |
5.05
|
82,790 | 5.05 | 5.12 | 5.02 | 45,000 | 37,760 | 0.1 |
| 16/08/2012 |
5.05
|
198,890 | 5.12 | 5.12 | 5.02 | 40,600 | 0 | 0.6 |
| 15/08/2012 |
5.12
|
66,760 | 5.09 | 5.12 | 5.05 | 36,300 | 0 | 0.5 |
| 14/08/2012 |
5.09
|
71,270 | 5.09 | 5.12 | 5.05 | 1,000 | 6,340 | -0.1 |
| 13/08/2012 |
5.09
|
38,380 | 5.09 | 5.09 | 5.02 | 0 | 0 | 0 |
| 10/08/2012 |
5.09
|
96,600 | 5.12 | 5.12 | 5.05 | 100 | 65,210 | -0.0 |
| 09/08/2012 |
5.12
|
66,220 | 5.05 | 5.19 | 5.09 | 2,000 | 0 | 0.0 |
| 08/08/2012 |
5.05
|
84,730 | 5.09 | 5.09 | 5.02 | 0 | 54,930 | -0.8 |
| 07/08/2012 |
5.09
|
69,090 | 5.19 | 5.19 | 5.05 | 3,000 | 45,000 | -0.6 |
| 06/08/2012 |
5.19
|
37,190 | 4.98 | 5.22 | 5.05 | 0 | 0 | 0 |
| 03/08/2012 |
4.98
|
73,910 | 4.98 | 5.02 | 4.95 | 0 | 67,250 | -1.0 |
| 02/08/2012 |
4.98
|
8,290 | 4.95 | 5.09 | 4.98 | 20 | 0 | 0.0 |
| 01/08/2012 |
4.95
|
50,590 | 4.98 | 5.02 | 4.91 | 0 | 10,710 | -0.2 |
| 31/07/2012 |
4.98
|
31,100 | 4.98 | 5.09 | 4.95 | 0 | 0 | 0 |
| 30/07/2012 |
4.98
|
55,940 | 5.05 | 5.09 | 4.95 | 1,360 | 600 | 0.0 |
| 27/07/2012 |
5.05
|
41,040 | 5.12 | 5.26 | 5.05 | 1,500 | 0 | 0.0 |
| 26/07/2012 |
5.12
|
22,360 | 5.02 | 5.15 | 5.05 | 0 | 5,000 | -0.1 |
| 25/07/2012 |
5.02
|
72,810 | 5.02 | 5.15 | 4.98 | 0 | 5,100 | -0.1 |
| 24/07/2012 |
5.02
|
200,920 | 5.22 | 5.22 | 5.02 | 2,200 | 45,000 | -0.6 |
| 23/07/2012 |
5.22
|
193,390 | 5.47 | 5.50 | 5.22 | 0 | 0 | 0 |
| 20/07/2012 |
5.47
|
197,810 | 5.57 | 5.75 | 5.47 | 39,000 | 10,000 | 0.5 |
| 19/07/2012 |
5.57
|
266,410 | 5.33 | 5.57 | 5.22 | 53,000 | 0 | 0.8 |
| 18/07/2012 |
5.33
|
161,080 | 5.29 | 5.50 | 5.22 | 33,000 | 1,760 | 0.5 |
| 17/07/2012 |
5.29
|
103,900 | 5.05 | 5.29 | 5.05 | 26,000 | 1,000 | 0.4 |
| 16/07/2012 |
5.05
|
242,630 | 5.19 | 5.43 | 5.05 | 47,870 | 20,000 | 0.4 |
| 13/07/2012 |
5.19
|
159,260 | 4.95 | 5.19 | 4.95 | 30,130 | 51,000 | -0.3 |
| 12/07/2012 |
4.95
|
76,580 | 4.81 | 4.95 | 4.81 | 12,300 | 10,000 | 0.0 |
| 11/07/2012 |
4.81
|
50,890 | 4.77 | 4.91 | 4.77 | 9,200 | 0 | 0.1 |
| 10/07/2012 |
4.77
|
72,970 | 4.74 | 4.88 | 4.74 | 16,590 | 2,000 | 0.2 |
| 09/07/2012 |
4.74
|
65,610 | 4.95 | 4.98 | 4.74 | 11,960 | 0 | 0.2 |
| 06/07/2012 |
4.95
|
140,500 | 4.91 | 5.15 | 4.88 | 28,960 | 31,000 | -0.0 |
| 05/07/2012 |
4.91
|
169,340 | 4.70 | 4.91 | 4.60 | 58,740 | 30,000 | 0.4 |
| 04/07/2012 |
4.70
|
162,120 | 4.81 | 4.84 | 4.67 | 0 | 66,920 | -0.9 |
| 03/07/2012 |
4.81
|
185,660 | 5.05 | 5.05 | 4.81 | 9,000 | 46,540 | -0.5 |
| 02/07/2012 |
5.05
|
140,700 | 5.15 | 5.29 | 5.05 | 38,000 | 65,560 | -0.4 |
| 29/06/2012 |
5.15
|
116,990 | 5.33 | 5.33 | 5.15 | 4,050 | 33,730 | -0.4 |
| 28/06/2012 |
5.33
|
173,540 | 5.09 | 5.33 | 4.98 | 0 | 48,400 | -0.7 |
| 27/06/2012 |
5.09
|
156,280 | 5.22 | 5.36 | 5.09 | 2,300 | 55,000 | -0.8 |
| 26/06/2012 |
5.22
|
212,510 | 5.47 | 5.47 | 5.22 | 1,000 | 100 | 0.0 |