Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.05 | -0.54% | 2,540,100 | -16,600 | -0.2 |
9.14
9.52
9.17
|
2 tháng
(2024-09-23) |
-0.63 | -6.43% | 8,346,000 | 375,900 | 3.6 |
9.12
10.45
9.17
|
3 tháng
(2024-08-23) |
-2.83 | -23.58% | 11,318,000 | 375,500 | 3.6 |
9.12
12
9.17
|
6 tháng
(2024-05-27) |
-4.68 | -33.79% | 16,875,300 | 128,200 | 0.4 |
9.12
14.20
9.17
|
12 tháng
(2023-11-27) |
-0.53 | -5.46% | 67,089,900 | -81,100 | -2.9 |
9.12
15.75
9.17
|
24 tháng
(2022-12-02) |
3.59 | 64.34% | 484,617,400 | -1,105,000 | -9.4 |
5.18
15.75
9.17
|
36 tháng
(2021-12-07) |
-10.13 | -52.49% | 1,048,751,700 | 313,733 | 3.5 |
2.52
20.70
9.17
|
60 tháng
(2019-12-18) |
3.39 | 58.71% | 1,735,793,030 | 396,763 | 6.1 |
2.52
20.70
9.17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/06/2012 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 |
22/06/2012 |
2.13
|
4,500 | 2.13 | 2.13 | 2.02 | 0 | 0 | 0 |
21/06/2012 |
2.13
|
3,200 | 2.13 | 2.13 | 2.02 | 0 | 0 | 0 |
20/06/2012 |
2.13
|
5,100 | 2.13 | 2.19 | 2.02 | 0 | 0 | 0 |
19/06/2012 |
2.13
|
300 | 2.19 | 2.19 | 2.08 | 0 | 0 | 0 |
18/06/2012 |
2.19
|
4,800 | 2.19 | 2.24 | 2.08 | 0 | 0 | 0 |
15/06/2012 |
2.19
|
5,300 | 2.08 | 2.19 | 1.97 | 0 | 0 | 0 |
14/06/2012 |
2.08
|
9,000 | 2.19 | 2.19 | 2.08 | 0 | 200 | -0.0 |
13/06/2012 |
2.19
|
3,000 | 2.24 | 2.24 | 2.13 | 0 | 0 | 0 |
12/06/2012 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
11/06/2012 |
2.24
|
13,700 | 2.24 | 2.24 | 2.13 | 0 | 0 | 0 |
08/06/2012 |
2.24
|
10,400 | 2.19 | 2.30 | 2.13 | 0 | 0 | 0 |
07/06/2012 |
2.19
|
34,700 | 2.08 | 2.19 | 2.02 | 0 | 0 | 0 |
06/06/2012 |
2.08
|
1,800 | 2.08 | 2.08 | 2.02 | 0 | 0 | 0 |
05/06/2012 |
2.08
|
7,000 | 2.08 | 2.08 | 1.97 | 0 | 0 | 0 |
04/06/2012 |
2.08
|
1,100 | 2.19 | 2.19 | 2.08 | 0 | 0 | 0 |
01/06/2012 |
2.19
|
500 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
31/05/2012 |
2.19
|
8,300 | 2.19 | 2.24 | 2.08 | 0 | 0 | 0 |
30/05/2012 |
2.19
|
3,300 | 2.24 | 2.24 | 2.13 | 0 | 0 | 0 |
29/05/2012 |
2.24
|
400 | 2.24 | 2.24 | 2.13 | 0 | 0 | 0 |
28/05/2012 |
2.24
|
9,100 | 2.35 | 2.41 | 2.19 | 0 | 0 | 0 |
25/05/2012 |
2.35
|
9,600 | 2.30 | 2.35 | 2.19 | 0 | 0 | 0 |
24/05/2012 |
2.30
|
12,900 | 2.19 | 2.30 | 2.08 | 0 | 0 | 0 |
23/05/2012 |
2.19
|
700 | 2.35 | 2.35 | 2.19 | 0 | 0 | 0 |
22/05/2012 |
2.35
|
8,400 | 2.30 | 2.35 | 2.19 | 0 | 0 | 0 |
21/05/2012 |
2.30
|
37,100 | 2.19 | 2.30 | 2.19 | 0 | 0 | 0 |
18/05/2012 |
2.19
|
7,100 | 2.24 | 2.24 | 2.13 | 0 | 0 | 0 |
17/05/2012 |
2.24
|
46,000 | 2.19 | 2.30 | 2.08 | 0 | 0 | 0 |
16/05/2012 |
2.19
|
17,400 | 2.19 | 2.19 | 2.08 | 0 | 0 | 0 |
15/05/2012 |
2.19
|
16,700 | 2.35 | 2.35 | 2.19 | 0 | 0 | 0 |
14/05/2012 |
2.35
|
3,900 | 2.52 | 2.52 | 2.35 | 0 | 0 | 0 |
11/05/2012 |
2.52
|
15,000 | 2.52 | 2.52 | 2.41 | 0 | 0 | 0 |
10/05/2012 |
2.52
|
16,500 | 2.46 | 2.52 | 2.35 | 0 | 0 | 0 |
09/05/2012 |
2.46
|
7,200 | 2.46 | 2.57 | 2.46 | 0 | 0 | 0 |
08/05/2012 |
2.46
|
27,700 | 2.57 | 2.68 | 2.46 | 0 | 0 | 0 |
07/05/2012 |
2.57
|
113,800 | 2.41 | 2.57 | 2.46 | 0 | 0 | 0 |
04/05/2012 |
2.41
|
31,700 | 2.30 | 2.41 | 2.30 | 0 | 0 | 0 |
03/05/2012 |
2.30
|
11,300 | 2.24 | 2.30 | 2.19 | 0 | 0 | 0 |
02/05/2012 |
2.24
|
12,000 | 2.41 | 2.46 | 2.24 | 0 | 0 | 0 |
27/04/2012 |
2.41
|
30,600 | 2.35 | 2.41 | 2.19 | 0 | 0 | 0 |
26/04/2012 |
2.35
|
9,900 | 2.46 | 2.46 | 2.35 | 0 | 0 | 0 |
25/04/2012 |
2.46
|
18,400 | 2.35 | 2.46 | 2.35 | 0 | 0 | 0 |
24/04/2012 |
2.35
|
20,000 | 2.41 | 2.41 | 2.30 | 0 | 0 | 0 |
23/04/2012 |
2.41
|
20,300 | 2.52 | 2.57 | 2.41 | 0 | 0 | 0 |
20/04/2012 |
2.52
|
2,400 | 2.41 | 2.52 | 2.41 | 0 | 0 | 0 |
19/04/2012 |
2.41
|
60,700 | 2.46 | 2.52 | 2.41 | 0 | 0 | 0 |
18/04/2012 |
2.46
|
54,100 | 2.52 | 2.52 | 2.41 | 0 | 0 | 0 |
17/04/2012 |
2.52
|
20,500 | 2.68 | 2.68 | 2.52 | 0 | 0 | 0 |
16/04/2012 |
2.68
|
30,400 | 2.52 | 2.68 | 2.52 | 0 | 0 | 0 |
13/04/2012 |
2.52
|
52,500 | 2.41 | 2.52 | 2.30 | 0 | 0 | 0 |
12/04/2012 |
2.41
|
79,300 | 2.57 | 2.68 | 2.41 | 0 | 0 | 0 |
11/04/2012 |
2.57
|
60,800 | 2.46 | 2.57 | 2.41 | 0 | 0 | 0 |
10/04/2012 |
2.46
|
12,000 | 2.52 | 2.57 | 2.46 | 0 | 0 | 0 |
09/04/2012 |
2.52
|
45,600 | 2.46 | 2.57 | 2.35 | 0 | 0 | 0 |
06/04/2012 |
2.46
|
25,800 | 2.57 | 2.57 | 2.46 | 0 | 0 | 0 |
05/04/2012 |
2.57
|
36,100 | 2.46 | 2.57 | 2.41 | 0 | 0 | 0 |
04/04/2012 |
2.46
|
20,000 | 2.68 | 2.68 | 2.46 | 0 | 0 | 0 |
03/04/2012 |
2.68
|
31,800 | 2.52 | 2.68 | 2.35 | 0 | 100 | -0.0 |
30/03/2012 |
2.52
|
42,900 | 2.68 | 2.68 | 2.52 | 0 | 100 | -0.0 |
29/03/2012 |
2.68
|
29,400 | 2.90 | 2.90 | 2.68 | 0 | 0 | 0 |
28/03/2012 |
2.90
|
123,500 | 2.74 | 2.90 | 2.57 | 0 | 200 | -0.0 |
27/03/2012 |
2.74
|
124,400 | 2.74 | 2.90 | 2.74 | 0 | 0 | 0 |
26/03/2012 |
2.74
|
111,000 | 2.57 | 2.74 | 2.57 | 0 | 0 | 0 |
23/03/2012 |
2.57
|
38,500 | 2.41 | 2.57 | 2.57 | 0 | 0 | 0 |
22/03/2012 |
2.41
|
125,600 | 2.30 | 2.41 | 2.30 | 0 | 100 | -0.0 |
21/03/2012 |
2.30
|
34,200 | 2.19 | 2.30 | 2.24 | 0 | 0 | 0 |
20/03/2012 |
2.19
|
69,800 | 2.08 | 2.19 | 2.13 | 0 | 0 | 0 |
19/03/2012 |
2.08
|
36,700 | 2.02 | 2.13 | 1.92 | 0 | 0 | 0 |
16/03/2012 |
2.02
|
31,500 | 2.02 | 2.02 | 2.02 | 0 | 100 | -0.0 |
15/03/2012 |
2.02
|
145,800 | 1.92 | 2.02 | 1.86 | 200 | 0 | 0.0 |
14/03/2012 |
1.92
|
23,400 | 2.02 | 2.02 | 1.92 | 0 | 0 | 0 |
13/03/2012 |
2.02
|
18,100 | 2.02 | 2.02 | 2.02 | 0 | 100 | -0.0 |
12/03/2012 |
2.02
|
11,800 | 2.08 | 2.24 | 2.02 | 0 | 0 | 0 |
09/03/2012 |
2.08
|
26,200 | 2.08 | 2.24 | 2.02 | 0 | 0 | 0 |
08/03/2012 |
2.08
|
118,000 | 2.13 | 2.24 | 2.08 | 0 | 0 | 0 |
07/03/2012 |
2.13
|
52,200 | 2.02 | 2.13 | 1.97 | 0 | 100 | -0.0 |
06/03/2012 |
2.02
|
111,400 | 1.92 | 2.02 | 1.97 | 0 | 100 | -0.0 |
05/03/2012 |
1.92
|
17,500 | 1.81 | 1.92 | 1.92 | 0 | 300 | -0.0 |
02/03/2012 |
1.81
|
54,100 | 1.70 | 1.81 | 1.64 | 0 | 0 | 0 |
01/03/2012 |
1.70
|
125,300 | 1.53 | 1.70 | 1.48 | 600 | 0 | 0.0 |
29/02/2012 |
1.53
|
10,700 | 1.53 | 1.59 | 1.48 | 0 | 0 | 0 |
28/02/2012 |
1.53
|
57,500 | 1.48 | 1.53 | 1.53 | 0 | 0 | 0 |
27/02/2012 |
1.48
|
12,700 | 1.42 | 1.48 | 1.48 | 0 | 0 | 0 |
24/02/2012 |
1.42
|
88,700 | 1.37 | 1.42 | 1.31 | 0 | 0 | 0 |
23/02/2012 |
1.37
|
25,600 | 1.42 | 1.42 | 1.31 | 0 | 0 | 0 |
22/02/2012 |
1.42
|
13,600 | 1.42 | 1.42 | 1.37 | 0 | 0 | 0 |
21/02/2012 |
1.42
|
8,800 | 1.48 | 1.53 | 1.42 | 0 | 0 | 0 |
20/02/2012 |
1.48
|
16,400 | 1.42 | 1.53 | 1.42 | 0 | 0 | 0 |
17/02/2012 |
1.42
|
6,300 | 1.42 | 1.53 | 1.42 | 0 | 0 | 0 |
16/02/2012 |
1.42
|
5,500 | 1.48 | 1.48 | 1.42 | 0 | 0 | 0 |
15/02/2012 |
1.48
|
6,200 | 1.53 | 1.59 | 1.48 | 0 | 0 | 0 |
14/02/2012 |
1.53
|
500 | 1.64 | 1.64 | 1.53 | 0 | 0 | 0 |
13/02/2012 |
1.64
|
0 | 1.53 | 1.64 | 1.64 | 0 | 0 | 0 |
10/02/2012 |
1.53
|
6,500 | 1.59 | 1.70 | 1.53 | 0 | 0 | 0 |
09/02/2012 |
1.59
|
5,300 | 1.59 | 1.64 | 1.53 | 0 | 0 | 0 |
08/02/2012 |
1.59
|
8,200 | 1.53 | 1.59 | 1.53 | 0 | 0 | 0 |
07/02/2012 |
1.53
|
10,500 | 1.48 | 1.53 | 1.48 | 0 | 0 | 0 |
06/02/2012 |
1.48
|
10,500 | 1.48 | 1.48 | 1.42 | 0 | 0 | 0 |
03/02/2012 |
1.48
|
29,800 | 1.42 | 1.48 | 1.37 | 1,900 | 0 | 0.0 |
02/02/2012 |
1.42
|
29,300 | 1.31 | 1.42 | 1.37 | 0 | 0 | 0 |