Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.14 | -2.53% | 169,900 | -7,600 | -0.0 |
5.31
5.54
5.40
|
2 tháng
(2024-07-22) |
-0.20 | -3.60% | 607,500 | -100,516 | -0.6 |
5.26
5.94
5.40
|
3 tháng
(2024-06-24) |
-0.07 | -1.34% | 903,200 | -101,816 | -0.6 |
5.26
5.94
5.40
|
6 tháng
(2024-03-25) |
-0.05 | -0.84% | 1,802,200 | -150,616 | -0.9 |
5.18
5.94
5.40
|
12 tháng
(2023-09-26) |
0.38 | 7.66% | 3,518,900 | -26,746 | -0.2 |
4.58
5.94
5.40
|
24 tháng
(2022-10-03) |
-0.56 | -9.42% | 9,745,800 | 138,831 | -1.2 |
4.21
5.96
5.40
|
36 tháng
(2021-10-06) |
-2.07 | -27.70% | 33,286,800 | 132,025 | 0.2 |
4.21
9.52
5.40
|
60 tháng
(2019-10-17) |
2.80 | 107.32% | 41,866,200 | 82,735 | -0.3 |
1.91
9.52
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2012 |
1.87
|
6,880 | 1.96 | 1.96 | 1.87 | 0 | 0 | 0 |
10/09/2012 |
1.96
|
54,820 | 1.96 | 1.96 | 1.87 | 0 | 0 | 0 |
07/09/2012 |
1.96
|
55,140 | 1.96 | 1.96 | 1.87 | 0 | 0 | 0 |
06/09/2012 |
1.96
|
3,190 | 2.06 | 2.06 | 1.96 | 0 | 0 | 0 |
05/09/2012 |
2.06
|
19,160 | 2.06 | 2.06 | 1.96 | 0 | 0 | 0 |
04/09/2012 |
2.06
|
3,100 | 2.01 | 2.06 | 1.96 | 0 | 0 | 0 |
31/08/2012 |
2.01
|
17,280 | 2.01 | 2.01 | 1.92 | 0 | 0 | 0 |
30/08/2012 |
2.01
|
33,220 | 2.01 | 2.01 | 1.92 | 0 | 0 | 0 |
29/08/2012 |
2.01
|
43,780 | 1.92 | 2.01 | 1.82 | 0 | 0 | 0 |
28/08/2012 |
1.92
|
28,310 | 1.92 | 1.96 | 1.82 | 0 | 0 | 0 |
27/08/2012 |
1.92
|
430 | 2.01 | 2.01 | 1.92 | 0 | 0 | 0 |
24/08/2012 |
2.01
|
104,940 | 1.96 | 2.01 | 1.87 | 0 | 0 | 0 |
23/08/2012 |
1.96
|
660 | 2.06 | 2.06 | 1.96 | 0 | 0 | 0 |
22/08/2012 |
2.06
|
55,730 | 2.06 | 2.06 | 1.96 | 0 | 0 | 0 |
21/08/2012 |
2.06
|
5,610 | 2.15 | 2.15 | 2.06 | 0 | 0 | 0 |
20/08/2012 |
2.15
|
61,410 | 2.10 | 2.15 | 2.01 | 0 | 0 | 0 |
17/08/2012 |
2.10
|
10,150 | 2.06 | 2.15 | 2.06 | 0 | 0 | 0 |
16/08/2012 |
2.06
|
77,980 | 2.10 | 2.10 | 2.01 | 0 | 0 | 0 |
15/08/2012 |
2.10
|
11,490 | 2.10 | 2.15 | 2.01 | 0 | 0 | 0 |
14/08/2012 |
2.10
|
9,160 | 2.06 | 2.10 | 2.06 | 0 | 0 | 0 |
13/08/2012 |
2.06
|
3,200 | 2.15 | 2.15 | 2.06 | 0 | 0 | 0 |
10/08/2012 |
2.15
|
8,360 | 2.10 | 2.15 | 2.06 | 0 | 0 | 0 |
09/08/2012 |
2.10
|
39,690 | 2.15 | 2.15 | 2.06 | 0 | 0 | 0 |
08/08/2012 |
2.15
|
30,610 | 2.10 | 2.15 | 2.06 | 0 | 0 | 0 |
07/08/2012 |
2.10
|
70,800 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
06/08/2012 |
2.20
|
131,580 | 2.10 | 2.20 | 2.01 | 0 | 0 | 0 |
03/08/2012 |
2.10
|
13,170 | 2.06 | 2.10 | 2.06 | 0 | 0 | 0 |
02/08/2012 |
2.06
|
59,800 | 2.10 | 2.10 | 2.01 | 0 | 0 | 0 |
01/08/2012 |
2.10
|
45,080 | 2.10 | 2.10 | 2.01 | 0 | 0 | 0 |
31/07/2012 |
2.10
|
24,300 | 2.06 | 2.10 | 2.01 | 0 | 0 | 0 |
30/07/2012 |
2.06
|
15,610 | 2.01 | 2.10 | 1.96 | 0 | 0 | 0 |
27/07/2012 |
2.01
|
11,340 | 2.10 | 2.15 | 2.01 | 0 | 0 | 0 |
26/07/2012 |
2.10
|
89,450 | 2.01 | 2.10 | 2.01 | 0 | 0 | 0 |
25/07/2012 |
2.01
|
67,650 | 1.96 | 2.06 | 1.92 | 0 | 0 | 0 |
24/07/2012 |
1.96
|
59,190 | 2.06 | 2.15 | 1.96 | 0 | 0 | 0 |
23/07/2012 |
2.06
|
46,990 | 2.15 | 2.15 | 2.06 | 0 | 0 | 0 |
20/07/2012 |
2.15
|
63,420 | 2.20 | 2.24 | 2.10 | 0 | 0 | 0 |
19/07/2012 |
2.20
|
52,960 | 2.15 | 2.20 | 2.06 | 0 | 0 | 0 |
18/07/2012 |
2.15
|
84,160 | 2.15 | 2.20 | 2.06 | 0 | 0 | 0 |
17/07/2012 |
2.15
|
22,420 | 2.10 | 2.20 | 2.06 | 0 | 0 | 0 |
16/07/2012 |
2.10
|
11,340 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
13/07/2012 |
2.20
|
31,220 | 2.15 | 2.24 | 2.10 | 0 | 0 | 0 |
12/07/2012 |
2.15
|
252,940 | 2.10 | 2.20 | 2.01 | 0 | 0 | 0 |
11/07/2012 |
2.10
|
6,930 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
10/07/2012 |
2.20
|
86,410 | 2.15 | 2.20 | 2.06 | 0 | 0 | 0 |
09/07/2012 |
2.15
|
44,470 | 2.24 | 2.24 | 2.15 | 0 | 0 | 0 |
06/07/2012 |
2.24
|
167,500 | 2.15 | 2.24 | 2.10 | 0 | 0 | 0 |
05/07/2012 |
2.15
|
104,830 | 2.10 | 2.15 | 2.01 | 0 | 0 | 0 |
04/07/2012 |
2.10
|
234,700 | 2.10 | 2.15 | 2.01 | 0 | 0 | 0 |
03/07/2012 |
2.10
|
123,940 | 2.10 | 2.15 | 2.01 | 0 | 0 | 0 |
02/07/2012 |
2.10
|
9,220 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
29/06/2012 |
2.20
|
26,230 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
28/06/2012 |
2.10
|
123,820 | 2.10 | 2.10 | 2.01 | 0 | 0 | 0 |
27/06/2012 |
2.10
|
162,320 | 2.20 | 2.24 | 2.10 | 0 | 0 | 0 |
26/06/2012 |
2.20
|
0 | 2.29 | 2.20 | 2.20 | 0 | 0 | 0 |
25/06/2012 |
2.29
|
89,290 | 2.38 | 2.38 | 2.29 | 0 | 0 | 0 |
22/06/2012 |
2.38
|
55,970 | 2.38 | 2.43 | 2.29 | 0 | 0 | 0 |
21/06/2012 |
2.38
|
41,210 | 2.29 | 2.38 | 2.29 | 0 | 0 | 0 |
20/06/2012 |
2.29
|
426,130 | 2.34 | 2.38 | 2.24 | 0 | 0 | 0 |
19/06/2012 |
2.34
|
453,180 | 2.43 | 2.43 | 2.34 | 0 | 0 | 0 |
18/06/2012 |
2.43
|
62,800 | 2.52 | 2.57 | 2.43 | 0 | 0 | 0 |
15/06/2012 |
2.52
|
240,750 | 2.43 | 2.52 | 2.34 | 0 | 3,300 | -0.0 |
14/06/2012 |
2.43
|
116,170 | 2.52 | 2.52 | 2.43 | 0 | 0 | 0 |
13/06/2012 |
2.52
|
195,820 | 2.57 | 2.57 | 2.48 | 0 | 0 | 0 |
12/06/2012 |
2.57
|
31,770 | 2.62 | 2.62 | 2.52 | 0 | 0 | 0 |
11/06/2012 |
2.62
|
347,840 | 2.62 | 2.66 | 2.52 | 0 | 0 | 0 |
08/06/2012 |
2.62
|
262,680 | 2.52 | 2.62 | 2.52 | 0 | 0 | 0 |
07/06/2012 |
2.52
|
239,260 | 2.43 | 2.52 | 2.34 | 3,300 | 0 | 0.0 |
06/06/2012 |
2.43
|
119,800 | 2.38 | 2.43 | 2.29 | 0 | 0 | 0 |
05/06/2012 |
2.38
|
318,670 | 2.34 | 2.38 | 2.24 | 0 | 0 | 0 |
04/06/2012 |
2.34
|
16,070 | 2.43 | 2.43 | 2.34 | 0 | 0 | 0 |
01/06/2012 |
2.43
|
134,050 | 2.43 | 2.43 | 2.34 | 0 | 0 | 0 |
31/05/2012 |
2.43
|
46,850 | 2.38 | 2.43 | 2.29 | 0 | 0 | 0 |
30/05/2012 |
2.38
|
137,390 | 2.38 | 2.43 | 2.29 | 0 | 0 | 0 |
29/05/2012 |
2.38
|
158,090 | 2.43 | 2.48 | 2.34 | 0 | 0 | 0 |
28/05/2012 |
2.43
|
161,380 | 2.34 | 2.43 | 2.29 | 0 | 0 | 0 |
25/05/2012 |
2.34
|
185,190 | 2.24 | 2.34 | 2.34 | 0 | 0 | 0 |
24/05/2012 |
2.24
|
106,660 | 2.34 | 2.34 | 2.24 | 0 | 0 | 0 |
23/05/2012 |
2.34
|
28,520 | 2.43 | 2.43 | 2.34 | 0 | 0 | 0 |
22/05/2012 |
2.43
|
107,250 | 2.43 | 2.48 | 2.34 | 0 | 0 | 0 |
21/05/2012 |
2.43
|
121,630 | 2.34 | 2.43 | 2.24 | 0 | 0 | 0 |
18/05/2012 |
2.34
|
97,690 | 2.43 | 2.43 | 2.34 | 0 | 0 | 0 |
17/05/2012 |
2.43
|
267,940 | 2.52 | 2.52 | 2.43 | 0 | 0 | 0 |
16/05/2012 |
2.52
|
55,830 | 2.62 | 2.62 | 2.52 | 0 | 0 | 0 |
15/05/2012 |
2.62
|
239,010 | 2.71 | 2.71 | 2.62 | 0 | 0 | 0 |
14/05/2012 |
2.71
|
127,070 | 2.85 | 2.85 | 2.71 | 0 | 0 | 0 |
11/05/2012 |
2.85
|
751,120 | 2.76 | 2.85 | 2.80 | 0 | 0 | 0 |
10/05/2012 |
2.76
|
441,210 | 2.66 | 2.76 | 2.71 | 0 | 0 | 0 |
09/05/2012 |
2.66
|
669,350 | 2.57 | 2.66 | 2.52 | 0 | 0 | 0 |
08/05/2012 |
2.57
|
396,600 | 2.48 | 2.57 | 2.52 | 0 | 0 | 0 |
07/05/2012 |
2.48
|
90,240 | 2.38 | 2.48 | 2.48 | 0 | 0 | 0 |
04/05/2012 |
2.38
|
143,730 | 2.29 | 2.38 | 2.38 | 0 | 0 | 0 |
03/05/2012 |
2.29
|
327,620 | 2.20 | 2.29 | 2.15 | 0 | 0 | 0 |
02/05/2012 |
2.20
|
377,210 | 2.10 | 2.20 | 2.15 | 0 | 0 | 0 |
27/04/2012 |
2.10
|
283,630 | 2.01 | 2.10 | 2.06 | 0 | 0 | 0 |
26/04/2012 |
2.01
|
86,430 | 2.06 | 2.10 | 2.01 | 0 | 0 | 0 |
25/04/2012 |
2.06
|
195,000 | 2.06 | 2.10 | 2.01 | 0 | 0 | 0 |
24/04/2012 |
2.06
|
108,930 | 2.06 | 2.06 | 1.96 | 0 | 0 | 0 |
23/04/2012 |
2.06
|
135,520 | 2.10 | 2.15 | 2.01 | 0 | 0 | 0 |
20/04/2012 |
2.10
|
159,440 | 2.20 | 2.29 | 2.10 | 0 | 0 | 0 |