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) |
-0.10 | -5.56% | 5,879,300 | -4,000 | -0.0 |
1.60
1.80
1.70
|
2 tháng
(2024-09-13) |
0.20 | 13.33% | 22,254,500 | -3,583 | -0.0 |
1.50
1.80
1.70
|
3 tháng
(2024-08-14) |
0 | 0% | 33,871,400 | -195,983 | -0.3 |
1.50
1.90
1.70
|
6 tháng
(2024-05-16) |
-0.60 | -26.09% | 85,485,500 | -35,881 | -0.1 |
1.50
2.40
1.70
|
12 tháng
(2023-11-20) |
-1.10 | -39.29% | 222,413,100 | -160,825 | -0.3 |
1.50
3.10
1.70
|
24 tháng
(2022-11-23) |
-0.20 | -10.53% | 779,145,706 | 275,017 | 0.8 |
1.50
3.90
1.70
|
36 tháng
(2021-11-29) |
-4.70 | -73.44% | 1,860,477,198 | 431,987 | 2.4 |
1.20
14.10
1.70
|
60 tháng
(2019-12-09) |
1.10 | 183.33% | 2,654,056,890 | 309,737 | 1.8 |
0.50
14.10
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/11/2012 |
1.76
|
65,820 | 1.83 | 1.89 | 1.76 | 0 | 0 | 0 |
31/10/2012 |
1.83
|
98,100 | 1.83 | 1.83 | 1.76 | 0 | 0 | 0 |
30/10/2012 |
1.83
|
201,680 | 1.76 | 1.83 | 1.76 | 0 | 0 | 0 |
29/10/2012 |
1.76
|
111,880 | 1.70 | 1.76 | 1.70 | 0 | 0 | 0 |
26/10/2012 |
1.70
|
370,390 | 1.76 | 1.83 | 1.70 | 0 | 0 | 0 |
25/10/2012 |
1.76
|
389,550 | 1.83 | 1.83 | 1.76 | 0 | 0 | 0 |
24/10/2012 |
1.83
|
44,190 | 1.89 | 1.89 | 1.83 | 0 | 0 | 0 |
23/10/2012 |
1.89
|
6,370 | 1.96 | 1.96 | 1.89 | 0 | 0 | 0 |
22/10/2012 |
1.96
|
11,120 | 2.03 | 2.03 | 1.96 | 0 | 0 | 0 |
19/10/2012 |
2.03
|
448,300 | 1.96 | 2.03 | 1.96 | 0 | 0 | 0 |
18/10/2012 |
1.96
|
362,330 | 1.89 | 1.96 | 1.89 | 0 | 0 | 0 |
17/10/2012 |
1.89
|
440,680 | 1.83 | 1.89 | 1.83 | 0 | 0 | 0 |
16/10/2012 |
1.83
|
96,450 | 1.76 | 1.83 | 1.76 | 0 | 0 | 0 |
15/10/2012 |
1.76
|
250,260 | 1.76 | 1.83 | 1.76 | 0 | 0 | 0 |
12/10/2012 |
1.76
|
236,270 | 1.70 | 1.76 | 1.70 | 0 | 0 | 0 |
11/10/2012 |
1.70
|
207,500 | 1.63 | 1.70 | 1.63 | 0 | 0 | 0 |
10/10/2012 |
1.63
|
153,100 | 1.57 | 1.63 | 1.57 | 0 | 0 | 0 |
09/10/2012 |
1.57
|
377,350 | 1.50 | 1.57 | 1.50 | 0 | 0 | 0 |
08/10/2012 |
1.50
|
235,230 | 1.44 | 1.50 | 1.44 | 0 | 0 | 0 |
05/10/2012 |
1.44
|
147,430 | 1.44 | 1.50 | 1.44 | 0 | 0 | 0 |
04/10/2012 |
1.44
|
112,780 | 1.44 | 1.50 | 1.44 | 0 | 0 | 0 |
03/10/2012 |
1.44
|
166,710 | 1.37 | 1.44 | 1.37 | 0 | 0 | 0 |
02/10/2012 |
1.37
|
139,640 | 1.44 | 1.44 | 1.37 | 0 | 0 | 0 |
01/10/2012 |
1.44
|
112,440 | 1.50 | 1.50 | 1.44 | 0 | 0 | 0 |
28/09/2012 |
1.50
|
98,200 | 1.57 | 1.57 | 1.50 | 0 | 0 | 0 |
27/09/2012 |
1.57
|
141,100 | 1.57 | 1.63 | 1.50 | 0 | 0 | 0 |
26/09/2012 |
1.57
|
108,550 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 |
25/09/2012 |
1.57
|
139,220 | 1.63 | 1.63 | 1.57 | 0 | 0 | 0 |
24/09/2012 |
1.63
|
12,050 | 1.70 | 1.70 | 1.63 | 0 | 0 | 0 |
21/09/2012 |
1.70
|
71,200 | 1.70 | 1.70 | 1.63 | 0 | 0 | 0 |
20/09/2012 |
1.70
|
23,050 | 1.76 | 1.76 | 1.70 | 0 | 0 | 0 |
19/09/2012 |
1.76
|
45,620 | 1.83 | 1.83 | 1.76 | 0 | 0 | 0 |
18/09/2012 |
1.83
|
6,280 | 1.89 | 1.89 | 1.83 | 0 | 0 | 0 |
17/09/2012 |
1.89
|
67,610 | 1.89 | 1.89 | 1.83 | 0 | 0 | 0 |
14/09/2012 |
1.89
|
112,260 | 1.89 | 1.96 | 1.83 | 0 | 0 | 0 |
13/09/2012 |
1.89
|
68,750 | 1.89 | 1.89 | 1.83 | 0 | 0 | 0 |
12/09/2012 |
1.89
|
113,320 | 1.83 | 1.89 | 1.83 | 0 | 0 | 0 |
11/09/2012 |
1.83
|
150,870 | 1.89 | 1.89 | 1.83 | 0 | 0 | 0 |
10/09/2012 |
1.89
|
21,490 | 1.96 | 1.96 | 1.89 | 0 | 0 | 0 |
07/09/2012 |
1.96
|
84,180 | 1.96 | 1.96 | 1.89 | 0 | 0 | 0 |
06/09/2012 |
1.96
|
23,220 | 2.03 | 2.03 | 1.96 | 0 | 0 | 0 |
05/09/2012 |
2.03
|
68,890 | 1.96 | 2.03 | 1.96 | 0 | 0 | 0 |
04/09/2012 |
1.96
|
76,550 | 2.03 | 2.03 | 1.96 | 0 | 0 | 0 |
31/08/2012 |
2.03
|
32,730 | 1.96 | 2.03 | 1.96 | 0 | 0 | 0 |
30/08/2012 |
1.96
|
131,850 | 2.03 | 2.03 | 1.96 | 0 | 0 | 0 |
29/08/2012 |
2.03
|
111,420 | 2.03 | 2.03 | 1.96 | 0 | 0 | 0 |
28/08/2012 |
2.03
|
47,770 | 2.09 | 2.09 | 2.03 | 0 | 0 | 0 |
27/08/2012 |
2.09
|
97,220 | 2.16 | 2.16 | 2.09 | 0 | 0 | 0 |
24/08/2012 |
2.16
|
128,760 | 2.22 | 2.29 | 2.16 | 0 | 0 | 0 |
23/08/2012 |
2.22
|
191,390 | 2.29 | 2.29 | 2.22 | 0 | 0 | 0 |
22/08/2012 |
2.29
|
326,560 | 2.35 | 2.35 | 2.29 | 0 | 0 | 0 |
21/08/2012 |
2.35
|
129,760 | 2.42 | 2.42 | 2.35 | 0 | 0 | 0 |
20/08/2012 |
2.42
|
121,090 | 2.42 | 2.48 | 2.35 | 0 | 0 | 0 |
17/08/2012 |
2.42
|
173,990 | 2.35 | 2.42 | 2.29 | 0 | 0 | 0 |
16/08/2012 |
2.35
|
31,240 | 2.35 | 2.42 | 2.35 | 0 | 0 | 0 |
15/08/2012 |
2.35
|
60,690 | 2.42 | 2.42 | 2.35 | 0 | 0 | 0 |
14/08/2012 |
2.42
|
118,020 | 2.42 | 2.42 | 2.35 | 0 | 0 | 0 |
13/08/2012 |
2.42
|
138,890 | 2.48 | 2.48 | 2.42 | 0 | 0 | 0 |
10/08/2012 |
2.48
|
67,740 | 2.55 | 2.55 | 2.48 | 0 | 0 | 0 |
09/08/2012 |
2.55
|
287,340 | 2.48 | 2.55 | 2.42 | 0 | 0 | 0 |
08/08/2012 |
2.48
|
137,780 | 2.42 | 2.48 | 2.35 | 0 | 0 | 0 |
07/08/2012 |
2.42
|
128,290 | 2.42 | 2.48 | 2.35 | 0 | 0 | 0 |
06/08/2012 |
2.42
|
161,280 | 2.35 | 2.42 | 2.35 | 0 | 0 | 0 |
03/08/2012 |
2.35
|
65,630 | 2.35 | 2.42 | 2.35 | 0 | 0 | 0 |
02/08/2012 |
2.35
|
146,800 | 2.29 | 2.35 | 2.35 | 0 | 0 | 0 |
01/08/2012 |
2.29
|
83,040 | 2.35 | 2.42 | 2.29 | 0 | 0 | 0 |
31/07/2012 |
2.35
|
222,430 | 2.29 | 2.35 | 2.29 | 0 | 0 | 0 |
30/07/2012 |
2.29
|
202,000 | 2.35 | 2.42 | 2.29 | 0 | 0 | 0 |
27/07/2012 |
2.35
|
291,970 | 2.42 | 2.42 | 2.35 | 0 | 0 | 0 |
26/07/2012 |
2.42
|
321,310 | 2.42 | 2.48 | 2.35 | 0 | 0 | 0 |
25/07/2012 |
2.42
|
12,170 | 2.48 | 2.48 | 2.42 | 0 | 0 | 0 |
24/07/2012 |
2.48
|
66,060 | 2.61 | 2.61 | 2.48 | 0 | 0 | 0 |
23/07/2012 |
2.61
|
226,690 | 2.74 | 2.74 | 2.61 | 0 | 0 | 0 |
20/07/2012 |
2.74
|
323,240 | 2.61 | 2.74 | 2.61 | 0 | 0 | 0 |
19/07/2012 |
2.61
|
249,100 | 2.55 | 2.61 | 2.48 | 0 | 0 | 0 |
18/07/2012 |
2.55
|
225,890 | 2.48 | 2.55 | 2.48 | 0 | 0 | 0 |
17/07/2012 |
2.48
|
167,120 | 2.42 | 2.48 | 2.35 | 0 | 0 | 0 |
16/07/2012 |
2.42
|
177,370 | 2.48 | 2.55 | 2.42 | 0 | 0 | 0 |
13/07/2012 |
2.48
|
556,550 | 2.42 | 2.48 | 2.42 | 0 | 0 | 0 |
12/07/2012 |
2.42
|
77,250 | 2.35 | 2.42 | 2.35 | 0 | 0 | 0 |
11/07/2012 |
2.35
|
53,270 | 2.29 | 2.35 | 2.22 | 0 | 0 | 0 |
10/07/2012 |
2.29
|
50,220 | 2.35 | 2.42 | 2.29 | 0 | 0 | 0 |
09/07/2012 |
2.35
|
87,480 | 2.42 | 2.48 | 2.35 | 0 | 0 | 0 |
06/07/2012 |
2.42
|
538,600 | 2.35 | 2.42 | 2.35 | 0 | 0 | 0 |
05/07/2012 |
2.35
|
95,430 | 2.42 | 2.42 | 2.35 | 0 | 0 | 0 |
04/07/2012 |
2.42
|
53,960 | 2.48 | 2.48 | 2.42 | 0 | 0 | 0 |
03/07/2012 |
2.48
|
103,020 | 2.55 | 2.55 | 2.48 | 0 | 0 | 0 |
02/07/2012 |
2.55
|
73,750 | 2.61 | 2.61 | 2.55 | 0 | 0 | 0 |
29/06/2012 |
2.61
|
88,980 | 2.55 | 2.61 | 2.55 | 0 | 0 | 0 |
28/06/2012 |
2.55
|
132,500 | 2.61 | 2.61 | 2.48 | 0 | 0 | 0 |
27/06/2012 |
2.61
|
518,850 | 2.61 | 2.61 | 2.55 | 0 | 0 | 0 |
26/06/2012 |
2.61
|
0 | 2.74 | 2.61 | 2.61 | 0 | 0 | 0 |
25/06/2012 |
2.74
|
56,840 | 2.87 | 2.87 | 2.74 | 0 | 0 | 0 |
22/06/2012 |
2.87
|
75,930 | 2.87 | 2.94 | 2.81 | 0 | 0 | 0 |
21/06/2012 |
2.87
|
165,120 | 2.94 | 3.00 | 2.87 | 0 | 0 | 0 |
20/06/2012 |
2.94
|
151,330 | 2.94 | 3.00 | 2.87 | 0 | 0 | 0 |
19/06/2012 |
2.94
|
506,620 | 3.07 | 3.07 | 2.94 | 0 | 0 | 0 |
18/06/2012 |
3.07
|
105,800 | 3.07 | 3.14 | 3.07 | 0 | 0 | 0 |
15/06/2012 |
3.07
|
88,630 | 3.00 | 3.07 | 2.94 | 0 | 0 | 0 |
14/06/2012 |
3.00
|
61,210 | 3.07 | 3.07 | 2.94 | 0 | 0 | 0 |