Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.31 | -4.42% | 834,700 | -4,400 | -0.0 |
6.47
7.73
6.71
|
2 tháng
(2024-09-16) |
-0.52 | -7.19% | 1,210,900 | 9,900 | 0.1 |
6.47
7.73
6.71
|
3 tháng
(2024-08-15) |
-0.48 | -6.68% | 1,916,700 | 8,900 | 0.1 |
6.47
7.77
6.71
|
6 tháng
(2024-05-17) |
-4.24 | -38.72% | 2,957,200 | -3,025 | -0.1 |
6.47
14.65
6.71
|
12 tháng
(2023-11-20) |
-9.64 | -58.96% | 3,799,100 | -38,225 | -0.5 |
6.47
16.35
6.71
|
24 tháng
(2022-11-24) |
-1.29 | -16.12% | 9,488,000 | -129,569 | -2.7 |
6.47
25.70
6.71
|
36 tháng
(2021-11-29) |
-9.83 | -59.42% | 18,376,200 | -400 | 0.7 |
6.47
25.75
6.71
|
60 tháng
(2019-12-10) |
2.70 | 67.14% | 29,731,390 | 19,660 | 1.0 |
4.01
25.75
6.71
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/11/2012 |
3.09
|
510 | 3.03 | 3.09 | 2.92 | 0 | 0 | 0 |
01/11/2012 |
3.03
|
6,330 | 2.92 | 3.03 | 2.81 | 0 | 0 | 0 |
31/10/2012 |
2.92
|
5,980 | 2.92 | 2.92 | 2.81 | 0 | 0 | 0 |
30/10/2012 |
2.92
|
90 | 3.03 | 3.14 | 2.92 | 0 | 0 | 0 |
29/10/2012 |
3.03
|
1,010 | 2.92 | 3.03 | 2.81 | 0 | 0 | 0 |
26/10/2012 |
2.92
|
510 | 3.03 | 3.03 | 2.92 | 0 | 0 | 0 |
25/10/2012 |
3.03
|
1,010 | 2.92 | 3.03 | 2.81 | 0 | 0 | 0 |
24/10/2012 |
2.92
|
120 | 2.81 | 2.92 | 2.92 | 0 | 0 | 0 |
23/10/2012 |
2.81
|
2,010 | 2.92 | 2.92 | 2.81 | 0 | 0 | 0 |
22/10/2012 |
2.92
|
1,010 | 2.86 | 2.92 | 2.75 | 0 | 0 | 0 |
19/10/2012 |
2.86
|
16,660 | 2.75 | 2.86 | 2.75 | 0 | 0 | 0 |
18/10/2012 |
2.75
|
570 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
17/10/2012 |
2.75
|
330 | 2.64 | 2.75 | 2.64 | 0 | 0 | 0 |
16/10/2012 |
2.64
|
6,780 | 2.53 | 2.64 | 2.64 | 0 | 0 | 0 |
15/10/2012 |
2.53
|
5,300 | 2.41 | 2.53 | 2.47 | 0 | 0 | 0 |
12/10/2012 |
2.41
|
30 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
11/10/2012 |
2.41
|
1,920 | 2.53 | 2.53 | 2.41 | 0 | 1,920 | -0.0 |
10/10/2012 |
2.53
|
60 | 2.41 | 2.53 | 2.36 | 0 | 0 | 0 |
09/10/2012 |
2.41
|
30 | 2.47 | 2.47 | 2.36 | 0 | 0 | 0 |
08/10/2012 |
2.47
|
10 | 2.58 | 2.58 | 2.47 | 0 | 0 | 0 |
05/10/2012 |
2.58
|
140 | 2.70 | 2.70 | 2.58 | 0 | 130 | -0.0 |
04/10/2012 |
2.70
|
160 | 2.58 | 2.70 | 2.47 | 0 | 0 | 0 |
03/10/2012 |
2.58
|
110 | 2.47 | 2.58 | 2.36 | 0 | 0 | 0 |
02/10/2012 |
2.47
|
10 | 2.58 | 2.58 | 2.47 | 0 | 0 | 0 |
01/10/2012 |
2.58
|
50 | 2.53 | 2.58 | 2.41 | 0 | 0 | 0 |
28/09/2012 |
2.53
|
20 | 2.64 | 2.75 | 2.53 | 0 | 0 | 0 |
27/09/2012 |
2.64
|
570 | 2.53 | 2.64 | 2.64 | 0 | 0 | 0 |
26/09/2012 |
2.53
|
1,030 | 2.41 | 2.53 | 2.53 | 0 | 0 | 0 |
25/09/2012 |
2.41
|
6,400 | 2.41 | 2.41 | 2.30 | 0 | 3,400 | -0.0 |
24/09/2012 |
2.41
|
1,500 | 2.53 | 2.53 | 2.41 | 0 | 0 | 0 |
21/09/2012 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
20/09/2012 |
2.53
|
200 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
19/09/2012 |
2.53
|
110 | 2.64 | 2.64 | 2.53 | 0 | 0 | 0 |
18/09/2012 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
17/09/2012 |
2.64
|
100 | 2.58 | 2.64 | 2.64 | 0 | 0 | 0 |
14/09/2012 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
13/09/2012 |
2.58
|
5,010 | 2.70 | 2.70 | 2.58 | 0 | 4,500 | -0.0 |
12/09/2012 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
11/09/2012 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
10/09/2012 |
2.70
|
200 | 2.70 | 2.70 | 2.64 | 0 | 0 | 0 |
07/09/2012 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
06/09/2012 |
2.70
|
100 | 2.64 | 2.70 | 2.70 | 0 | 0 | 0 |
05/09/2012 |
2.64
|
10 | 2.53 | 2.64 | 2.64 | 0 | 0 | 0 |
04/09/2012 |
2.53
|
500 | 2.64 | 2.64 | 2.53 | 0 | 500 | -0.0 |
31/08/2012 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
30/08/2012 |
2.64
|
10,050 | 2.75 | 2.75 | 2.64 | 0 | 9,050 | -0.0 |
29/08/2012 |
2.75
|
100 | 2.70 | 2.75 | 2.75 | 0 | 0 | 0 |
28/08/2012 |
2.70
|
100 | 2.64 | 2.70 | 2.70 | 0 | 0 | 0 |
27/08/2012 |
2.64
|
100 | 2.58 | 2.64 | 2.64 | 0 | 0 | 0 |
24/08/2012 |
2.58
|
15,200 | 2.70 | 2.70 | 2.58 | 7,000 | 0 | 0.0 |
23/08/2012 |
2.70
|
10,000 | 2.81 | 2.81 | 2.70 | 0 | 10,000 | -0.0 |
22/08/2012 |
2.81
|
11,200 | 2.81 | 2.86 | 2.81 | 100 | 0 | 0.0 |
21/08/2012 |
2.81
|
3,390 | 2.92 | 2.92 | 2.81 | 0 | 3,390 | -0.0 |
20/08/2012 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
17/08/2012 |
2.92
|
330 | 3.03 | 3.14 | 2.92 | 0 | 0 | 0 |
16/08/2012 |
3.03
|
590 | 3.14 | 3.14 | 3.03 | 100 | 0 | 0.0 |
15/08/2012 |
3.14
|
150 | 3.03 | 3.14 | 3.14 | 0 | 0 | 0 |
14/08/2012 |
3.03
|
600 | 2.92 | 3.03 | 2.92 | 0 | 0 | 0 |
13/08/2012 |
2.92
|
3,300 | 3.03 | 3.03 | 2.92 | 0 | 0 | 0 |
10/08/2012 |
3.03
|
2,420 | 3.14 | 3.20 | 3.03 | 120 | 0 | 0.0 |
09/08/2012 |
3.14
|
2,000 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
08/08/2012 |
3.20
|
200 | 3.09 | 3.20 | 3.20 | 0 | 0 | 0 |
07/08/2012 |
3.09
|
1,920 | 3.14 | 3.14 | 3.03 | 0 | 0 | 0 |
06/08/2012 |
3.14
|
110 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
03/08/2012 |
3.14
|
6,010 | 3.14 | 3.14 | 3.03 | 0 | 0 | 0 |
02/08/2012 |
3.14
|
30 | 3.14 | 3.14 | 3.03 | 0 | 0 | 0 |
01/08/2012 |
3.14
|
100 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
31/07/2012 |
3.14
|
300 | 3.09 | 3.14 | 3.14 | 0 | 0 | 0 |
30/07/2012 |
3.09
|
200 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
27/07/2012 |
3.20
|
280 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
26/07/2012 |
3.20
|
600 | 3.14 | 3.20 | 3.20 | 0 | 0 | 0 |
25/07/2012 |
3.14
|
1,390 | 3.03 | 3.14 | 2.92 | 0 | 0 | 0 |
24/07/2012 |
3.03
|
20 | 3.14 | 3.14 | 3.03 | 0 | 0 | 0 |
23/07/2012 |
3.14
|
10 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 |
20/07/2012 |
3.26
|
1,020 | 3.20 | 3.26 | 3.09 | 0 | 0 | 0 |
19/07/2012 |
3.20
|
1,020 | 3.14 | 3.20 | 3.03 | 0 | 0 | 0 |
18/07/2012 |
3.14
|
300 | 3.09 | 3.14 | 2.98 | 0 | 0 | 0 |
17/07/2012 |
3.09
|
1,510 | 3.03 | 3.09 | 2.92 | 0 | 0 | 0 |
16/07/2012 |
3.03
|
12,560 | 3.03 | 3.14 | 3.03 | 0 | 0 | 0 |
13/07/2012 |
3.03
|
4,030 | 3.03 | 3.09 | 2.98 | 0 | 0 | 0 |
12/07/2012 |
3.03
|
13,370 | 2.92 | 3.03 | 2.92 | 0 | 0 | 0 |
11/07/2012 |
2.92
|
100 | 2.86 | 2.92 | 2.92 | 0 | 0 | 0 |
10/07/2012 |
2.86
|
3,030 | 2.92 | 2.92 | 2.86 | 0 | 0 | 0 |
09/07/2012 |
2.92
|
500 | 2.86 | 2.92 | 2.92 | 0 | 0 | 0 |
06/07/2012 |
2.86
|
640 | 2.92 | 2.92 | 2.86 | 0 | 0 | 0 |
05/07/2012 |
2.92
|
30 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
04/07/2012 |
2.92
|
20 | 3.03 | 3.03 | 2.92 | 0 | 0 | 0 |
03/07/2012 |
3.03
|
10,590 | 2.98 | 3.03 | 2.86 | 0 | 0 | 0 |
02/07/2012 |
2.98
|
40 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
29/06/2012 |
2.98
|
2,360 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 |
28/06/2012 |
3.03
|
2,100 | 2.92 | 3.03 | 2.86 | 0 | 0 | 0 |
27/06/2012 |
2.92
|
10 | 2.86 | 2.92 | 2.92 | 0 | 0 | 0 |
26/06/2012 |
2.86
|
7,260 | 2.92 | 2.92 | 2.86 | 0 | 0 | 0 |
25/06/2012 |
2.92
|
7,300 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
22/06/2012 |
2.92
|
240 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
21/06/2012 |
2.92
|
660 | 2.92 | 2.98 | 2.92 | 0 | 0 | 0 |
20/06/2012 |
2.92
|
17,100 | 2.98 | 2.98 | 2.92 | 0 | 0 | 0 |
19/06/2012 |
2.98
|
1,000 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 |
18/06/2012 |
3.03
|
3,060 | 3.03 | 3.09 | 3.03 | 0 | 0 | 0 |
15/06/2012 |
3.03
|
3,760 | 2.92 | 3.03 | 2.92 | 0 | 0 | 0 |