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) |
0.30 | 6.98% | 132,453 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-09-23) |
0.20 | 4.55% | 216,733 | 0 | 0 |
4.10
4.80
4.60
|
3 tháng
(2024-08-26) |
0.20 | 4.55% | 326,285 | 0 | 0 |
4.10
4.80
4.60
|
6 tháng
(2024-05-27) |
-0.40 | -8% | 1,170,243 | 0 | 0 |
3.80
5
4.60
|
12 tháng
(2023-11-28) |
-1 | -17.86% | 2,938,659 | -302,300 | -1.5 |
3.80
5.90
4.60
|
24 tháng
(2022-12-05) |
-2.60 | -36.11% | 8,509,197 | -296,800 | -1.5 |
3.80
7.70
4.60
|
36 tháng
(2021-12-08) |
-11.60 | -71.60% | 25,459,219 | -295,600 | -1.5 |
3.80
27.60
4.60
|
60 tháng
(2019-12-19) |
-7.10 | -60.68% | 40,917,389 | -312,000 | -1.6 |
3.80
27.60
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/11/2012 |
2.45
|
100 | 2.58 | 2.58 | 2.45 | 0 | 0 | 0 |
14/11/2012 |
2.58
|
3,000 | 2.49 | 2.58 | 2.49 | 0 | 0 | 0 |
13/11/2012 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
12/11/2012 |
2.49
|
1,000 | 2.49 | 2.63 | 2.49 | 0 | 0 | 0 |
09/11/2012 |
2.49
|
2,000 | 2.40 | 2.49 | 2.40 | 0 | 0 | 0 |
08/11/2012 |
2.40
|
1,000 | 2.36 | 2.40 | 2.40 | 0 | 0 | 0 |
07/11/2012 |
2.36
|
28,300 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 |
06/11/2012 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 |
05/11/2012 |
2.36
|
200 | 2.49 | 2.49 | 2.36 | 0 | 0 | 0 |
02/11/2012 |
2.49
|
2,000 | 2.49 | 2.49 | 2.45 | 0 | 0 | 0 |
01/11/2012 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
31/10/2012 |
2.49
|
2,000 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
30/10/2012 |
2.49
|
0 | 2.45 | 2.49 | 2.49 | 0 | 0 | 0 |
29/10/2012 |
2.45
|
1,900 | 2.63 | 2.63 | 2.45 | 0 | 0 | 0 |
26/10/2012 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
25/10/2012 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
24/10/2012 |
2.63
|
9,700 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
23/10/2012 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
22/10/2012 |
2.63
|
4,500 | 2.81 | 2.81 | 2.63 | 0 | 0 | 0 |
19/10/2012 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
18/10/2012 |
2.81
|
100 | 2.72 | 2.81 | 2.81 | 0 | 0 | 0 |
17/10/2012 |
2.72
|
100 | 2.54 | 2.72 | 2.72 | 0 | 0 | 0 |
16/10/2012 |
2.54
|
1,200 | 2.58 | 2.58 | 2.49 | 0 | 0 | 0 |
15/10/2012 |
2.58
|
5,500 | 2.72 | 2.72 | 2.58 | 0 | 0 | 0 |
12/10/2012 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
11/10/2012 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
10/10/2012 |
2.72
|
1,000 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
09/10/2012 |
2.72
|
100 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
08/10/2012 |
2.72
|
1,300 | 2.76 | 2.81 | 2.72 | 0 | 0 | 0 |
05/10/2012 |
2.76
|
2,500 | 2.63 | 2.81 | 2.72 | 0 | 0 | 0 |
04/10/2012 |
2.63
|
100 | 2.54 | 2.63 | 2.63 | 0 | 0 | 0 |
03/10/2012 |
2.54
|
200 | 2.54 | 2.67 | 2.54 | 0 | 0 | 0 |
02/10/2012 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |
01/10/2012 |
2.54
|
13,300 | 2.63 | 2.63 | 2.45 | 0 | 0 | 0 |
28/09/2012 |
2.63
|
1,700 | 2.72 | 2.72 | 2.63 | 0 | 0 | 0 |
27/09/2012 |
2.72
|
500 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
26/09/2012 |
2.72
|
2,100 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
25/09/2012 |
2.72
|
32,100 | 2.72 | 2.86 | 2.72 | 0 | 0 | 0 |
24/09/2012 |
2.72
|
3,000 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
21/09/2012 |
2.72
|
1,400 | 2.72 | 2.81 | 2.72 | 0 | 0 | 0 |
20/09/2012 |
2.72
|
2,400 | 2.81 | 2.81 | 2.67 | 0 | 0 | 0 |
19/09/2012 |
2.81
|
1,000 | 2.99 | 2.99 | 2.81 | 0 | 0 | 0 |
18/09/2012 |
2.99
|
900 | 2.81 | 2.99 | 2.67 | 0 | 0 | 0 |
17/09/2012 |
2.81
|
1,600 | 2.72 | 2.81 | 2.67 | 0 | 0 | 0 |
14/09/2012 |
2.72
|
3,700 | 2.76 | 2.76 | 2.72 | 0 | 0 | 0 |
13/09/2012 |
2.76
|
10,000 | 2.72 | 2.76 | 2.63 | 0 | 0 | 0 |
12/09/2012 |
2.72
|
5,300 | 2.67 | 2.72 | 2.72 | 0 | 0 | 0 |
11/09/2012 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
10/09/2012 |
2.67
|
9,300 | 2.81 | 2.81 | 2.67 | 0 | 0 | 0 |
07/09/2012 |
2.81
|
9,300 | 2.86 | 2.86 | 2.81 | 0 | 0 | 0 |
06/09/2012 |
2.86
|
7,100 | 2.86 | 2.90 | 2.86 | 0 | 0 | 0 |
05/09/2012 |
2.86
|
600 | 2.90 | 2.90 | 2.86 | 0 | 0 | 0 |
04/09/2012 |
2.90
|
15,000 | 2.90 | 3.04 | 2.81 | 0 | 0 | 0 |
31/08/2012 |
2.90
|
900 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 |
30/08/2012 |
2.99
|
1,300 | 2.86 | 2.99 | 2.81 | 0 | 0 | 0 |
29/08/2012 |
2.86
|
2,200 | 2.86 | 2.90 | 2.81 | 0 | 0 | 0 |
28/08/2012 |
2.86
|
2,000 | 2.90 | 2.90 | 2.86 | 0 | 0 | 0 |
27/08/2012 |
2.90
|
3,800 | 3.08 | 3.08 | 2.90 | 0 | 0 | 0 |
24/08/2012 |
3.08
|
4,000 | 2.90 | 3.08 | 2.76 | 0 | 0 | 0 |
23/08/2012 |
2.90
|
25,500 | 3.08 | 3.08 | 2.90 | 0 | 0 | 0 |
22/08/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
21/08/2012 |
3.08
|
7,800 | 3.26 | 3.26 | 3.08 | 0 | 0 | 0 |
20/08/2012 |
3.26
|
1,700 | 3.22 | 3.26 | 3.22 | 0 | 0 | 0 |
17/08/2012 |
3.22
|
2,700 | 3.26 | 3.26 | 3.17 | 0 | 0 | 0 |
16/08/2012 |
3.26
|
100 | 3.22 | 3.26 | 3.26 | 0 | 0 | 0 |
15/08/2012 |
3.22
|
1,600 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
14/08/2012 |
3.22
|
5,900 | 3.17 | 3.35 | 3.22 | 0 | 0 | 0 |
13/08/2012 |
3.17
|
2,200 | 3.40 | 3.40 | 3.17 | 0 | 0 | 0 |
10/08/2012 |
3.40
|
500 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
09/08/2012 |
3.40
|
10,100 | 3.40 | 3.63 | 3.40 | 0 | 0 | 0 |
08/08/2012 |
3.40
|
1,600 | 3.44 | 3.44 | 3.22 | 0 | 0 | 0 |
07/08/2012 |
3.44
|
3,300 | 3.54 | 3.54 | 3.31 | 0 | 0 | 0 |
06/08/2012 |
3.54
|
5,300 | 3.44 | 3.54 | 3.26 | 0 | 0 | 0 |
03/08/2012 |
3.44
|
2,000 | 3.40 | 3.44 | 3.35 | 0 | 0 | 0 |
02/08/2012 |
3.40
|
2,800 | 3.35 | 3.40 | 3.35 | 0 | 0 | 0 |
01/08/2012 |
3.35
|
2,400 | 3.40 | 3.40 | 3.17 | 0 | 0 | 0 |
31/07/2012 |
3.40
|
3,000 | 3.44 | 3.44 | 3.22 | 0 | 0 | 0 |
30/07/2012 |
3.44
|
3,000 | 3.40 | 3.44 | 3.35 | 0 | 0 | 0 |
27/07/2012 |
3.40
|
8,200 | 3.40 | 3.40 | 3.17 | 0 | 0 | 0 |
26/07/2012 |
3.40
|
1,500 | 3.22 | 3.40 | 3.35 | 0 | 0 | 0 |
25/07/2012 |
3.22
|
17,400 | 3.44 | 3.49 | 3.22 | 0 | 0 | 0 |
24/07/2012 |
3.44
|
5,100 | 3.49 | 3.54 | 3.26 | 0 | 0 | 0 |
23/07/2012 |
3.49
|
2,200 | 3.54 | 3.58 | 3.31 | 0 | 0 | 0 |
20/07/2012 |
3.54
|
5,700 | 3.54 | 3.54 | 3.31 | 0 | 0 | 0 |
19/07/2012 |
3.54
|
300 | 3.49 | 3.63 | 3.49 | 0 | 0 | 0 |
18/07/2012 |
3.49
|
300 | 3.35 | 3.49 | 3.44 | 0 | 0 | 0 |
17/07/2012 |
3.35
|
2,000 | 3.17 | 3.35 | 3.22 | 0 | 0 | 0 |
16/07/2012 |
3.17
|
7,800 | 3.17 | 3.35 | 3.17 | 0 | 0 | 0 |
13/07/2012 |
3.17
|
700 | 3.35 | 3.35 | 3.17 | 0 | 0 | 0 |
12/07/2012 |
3.35
|
600 | 3.17 | 3.35 | 3.31 | 0 | 0 | 0 |
11/07/2012 |
3.17
|
5,000 | 3.22 | 3.22 | 3.17 | 0 | 0 | 0 |
10/07/2012 |
3.22
|
300 | 3.04 | 3.22 | 3.22 | 0 | 0 | 0 |
09/07/2012 |
3.04
|
1,000 | 3.13 | 3.13 | 2.99 | 0 | 0 | 0 |
06/07/2012 |
3.13
|
100 | 3.35 | 3.35 | 3.13 | 0 | 0 | 0 |
05/07/2012 |
3.35
|
1,200 | 3.35 | 3.35 | 3.17 | 0 | 0 | 0 |
04/07/2012 |
3.35
|
20,000 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 |
03/07/2012 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
02/07/2012 |
3.44
|
300 | 3.44 | 3.44 | 3.22 | 0 | 0 | 0 |
29/06/2012 |
3.44
|
100 | 3.26 | 3.44 | 3.44 | 0 | 0 | 0 |
28/06/2012 |
3.26
|
3,400 | 3.17 | 3.26 | 3.17 | 0 | 0 | 0 |