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) |
-0.30 | -3.66% | 1,258,200 | -12,400 | -0.1 |
7.80
8.20
7.90
|
2 tháng
(2024-07-22) |
-0.30 | -3.66% | 4,675,800 | 242,800 | 1.9 |
7.50
8.20
7.90
|
3 tháng
(2024-06-24) |
-1 | -11.24% | 10,473,200 | 255,472 | 2.0 |
7.50
9.40
7.90
|
6 tháng
(2024-03-25) |
-1.70 | -17.71% | 22,871,154 | 237,402 | 1.9 |
7.50
9.60
7.90
|
12 tháng
(2023-09-26) |
-3.10 | -28.18% | 54,333,504 | 215,472 | 1.7 |
7.50
12.20
7.90
|
24 tháng
(2022-10-03) |
-3.14 | -28.44% | 253,829,865 | -49,860 | -4.2 |
4.90
14.02
7.90
|
36 tháng
(2021-10-06) |
-13.51 | -63.10% | 494,675,296 | -51,421 | 8.8 |
4.90
26.22
7.90
|
60 tháng
(2019-10-17) |
1.99 | 33.74% | 823,566,978 | -4,034,661 | -35.2 |
4.10
26.22
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2012 |
3.20
|
293,500 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
20/04/2012 |
3.20
|
399,900 | 3.26 | 3.33 | 3.14 | 0 | 0 | 0 |
19/04/2012 |
3.26
|
591,000 | 3.26 | 3.33 | 3.14 | 0 | 0 | 0 |
18/04/2012 |
3.26
|
512,000 | 3.33 | 3.33 | 3.20 | 0 | 0 | 0 |
17/04/2012 |
3.33
|
615,800 | 3.33 | 3.45 | 3.26 | 0 | 0 | 0 |
16/04/2012 |
3.33
|
418,600 | 3.14 | 3.33 | 3.14 | 0 | 20,000 | -0.1 |
13/04/2012 |
3.14
|
484,800 | 3.26 | 3.33 | 3.14 | 500 | 0 | 0.0 |
12/04/2012 |
3.26
|
860,200 | 3.08 | 3.26 | 3.14 | 0 | 0 | 0 |
11/04/2012 |
3.08
|
872,500 | 2.89 | 3.08 | 2.95 | 26,100 | 20,500 | 0.0 |
10/04/2012 |
2.89
|
382,100 | 2.95 | 3.01 | 2.89 | 0 | 0 | 0 |
09/04/2012 |
2.95
|
326,100 | 2.82 | 3.01 | 2.82 | 0 | 0 | 0 |
06/04/2012 |
2.82
|
272,000 | 2.89 | 2.89 | 2.76 | 0 | 0 | 0 |
05/04/2012 |
2.89
|
148,800 | 2.89 | 2.95 | 2.76 | 0 | 0 | 0 |
04/04/2012 |
2.89
|
450,800 | 3.08 | 3.20 | 2.89 | 0 | 0 | 0 |
03/04/2012 |
3.08
|
569,200 | 2.89 | 3.08 | 2.70 | 300 | 1,000 | -0.0 |
30/03/2012 |
2.89
|
355,300 | 3.01 | 3.01 | 2.76 | 0 | 0 | 0 |
29/03/2012 |
3.01
|
667,300 | 3.08 | 3.26 | 2.95 | 0 | 0 | 0 |
28/03/2012 |
3.08
|
1,330,000 | 2.89 | 3.08 | 2.89 | 0 | 0 | 0 |
27/03/2012 |
2.89
|
1,609,300 | 2.70 | 2.89 | 2.70 | 0 | 0 | 0 |
26/03/2012 |
2.70
|
388,500 | 2.64 | 2.70 | 2.57 | 0 | 0 | 0 |
23/03/2012 |
2.64
|
422,400 | 2.57 | 2.64 | 2.45 | 0 | 1,500 | -0.0 |
22/03/2012 |
2.57
|
329,400 | 2.51 | 2.57 | 2.45 | 0 | 2,500 | -0.0 |
21/03/2012 |
2.51
|
591,300 | 2.51 | 2.57 | 2.45 | 0 | 0 | 0 |
20/03/2012 |
2.51
|
122,500 | 2.51 | 2.51 | 2.39 | 0 | 0 | 0 |
19/03/2012 |
2.51
|
96,400 | 2.51 | 2.51 | 2.45 | 0 | 0 | 0 |
16/03/2012 |
2.51
|
117,700 | 2.45 | 2.57 | 2.45 | 18,000 | 3,000 | 0.1 |
15/03/2012 |
2.45
|
87,600 | 2.45 | 2.51 | 2.32 | 0 | 0 | 0 |
14/03/2012 |
2.45
|
88,500 | 2.39 | 2.45 | 2.39 | 9,200 | 0 | 0.0 |
13/03/2012 |
2.39
|
112,300 | 2.39 | 2.45 | 2.32 | 1,000 | 0 | 0.0 |
12/03/2012 |
2.39
|
258,900 | 2.45 | 2.45 | 2.32 | 0 | 0 | 0 |
09/03/2012 |
2.45
|
113,100 | 2.45 | 2.51 | 2.39 | 0 | 0 | 0 |
08/03/2012 |
2.45
|
195,900 | 2.64 | 2.64 | 2.45 | 0 | 0 | 0 |
07/03/2012 |
2.64
|
258,900 | 2.64 | 2.70 | 2.51 | 1,000 | 0 | 0.0 |
06/03/2012 |
2.64
|
602,500 | 2.64 | 2.76 | 2.57 | 0 | 0 | 0 |
05/03/2012 |
2.64
|
170,200 | 2.57 | 2.64 | 2.57 | 0 | 0 | 0 |
02/03/2012 |
2.57
|
267,600 | 2.45 | 2.57 | 2.45 | 0 | 0 | 0 |
01/03/2012 |
2.45
|
128,500 | 2.51 | 2.51 | 2.45 | 0 | 0 | 0 |
29/02/2012 |
2.51
|
190,400 | 2.51 | 2.57 | 2.45 | 0 | 0 | 0 |
28/02/2012 |
2.51
|
1,045,800 | 2.39 | 2.51 | 2.39 | 400 | 0 | 0.0 |
27/02/2012 |
2.39
|
652,400 | 2.26 | 2.39 | 2.32 | 50,000 | 0 | 0.2 |
24/02/2012 |
2.26
|
295,000 | 2.13 | 2.26 | 2.20 | 0 | 1,900 | -0.0 |
23/02/2012 |
2.13
|
332,300 | 2.20 | 2.20 | 2.13 | 0 | 200 | -0.0 |
22/02/2012 |
2.20
|
91,000 | 2.13 | 2.20 | 2.13 | 0 | 0 | 0 |
21/02/2012 |
2.13
|
139,700 | 2.20 | 2.20 | 2.07 | 0 | 0 | 0 |
20/02/2012 |
2.20
|
130,300 | 2.13 | 2.26 | 2.20 | 0 | 0 | 0 |
17/02/2012 |
2.13
|
43,400 | 2.13 | 2.20 | 2.07 | 2,400 | 0 | 0.0 |
16/02/2012 |
2.13
|
42,900 | 2.13 | 2.13 | 2.13 | 900 | 0 | 0.0 |
15/02/2012 |
2.13
|
29,000 | 2.13 | 2.20 | 2.07 | 0 | 0 | 0 |
14/02/2012 |
2.13
|
8,600 | 2.07 | 2.13 | 2.07 | 0 | 0 | 0 |
13/02/2012 |
2.07
|
34,900 | 2.20 | 2.20 | 2.07 | 0 | 0 | 0 |
10/02/2012 |
2.20
|
41,300 | 2.20 | 2.20 | 2.13 | 0 | 0 | 0 |
09/02/2012 |
2.20
|
34,600 | 2.20 | 2.20 | 2.07 | 0 | 0 | 0 |
08/02/2012 |
2.20
|
49,400 | 2.13 | 2.20 | 2.13 | 400 | 0 | 0.0 |
07/02/2012 |
2.13
|
92,600 | 2.13 | 2.13 | 2.07 | 500 | 0 | 0.0 |
06/02/2012 |
2.13
|
18,400 | 2.13 | 2.26 | 2.07 | 1,000 | 0 | 0.0 |
03/02/2012 |
2.13
|
27,300 | 2.26 | 2.32 | 2.13 | 0 | 900 | -0.0 |
02/02/2012 |
2.26
|
83,800 | 2.13 | 2.26 | 2.20 | 2,300 | 0 | 0.0 |
01/02/2012 |
2.13
|
27,700 | 2.13 | 2.20 | 2.07 | 0 | 0 | 0 |
31/01/2012 |
2.13
|
61,300 | 2.13 | 2.20 | 2.07 | 0 | 0 | 0 |
30/01/2012 |
2.13
|
29,000 | 2.01 | 2.13 | 1.95 | 1,600 | 0 | 0.0 |
20/01/2012 |
2.01
|
24,200 | 2.01 | 2.07 | 1.95 | 1,000 | 0 | 0.0 |
19/01/2012 |
2.01
|
23,800 | 1.95 | 2.01 | 1.88 | 0 | 0 | 0 |
18/01/2012 |
1.95
|
38,300 | 1.95 | 1.95 | 1.88 | 0 | 0 | 0 |
17/01/2012 |
1.95
|
6,500 | 1.88 | 2.01 | 1.88 | 100 | 0 | 0.0 |
16/01/2012 |
1.88
|
10,200 | 1.88 | 1.95 | 1.88 | 0 | 0 | 0 |
13/01/2012 |
1.88
|
24,500 | 1.88 | 1.88 | 1.82 | 0 | 0 | 0 |
12/01/2012 |
1.88
|
16,500 | 1.82 | 1.88 | 1.82 | 0 | 0 | 0 |
11/01/2012 |
1.82
|
16,800 | 1.82 | 1.88 | 1.82 | 0 | 0 | 0 |
10/01/2012 |
1.82
|
17,000 | 1.88 | 1.95 | 1.82 | 0 | 0 | 0 |
09/01/2012 |
1.88
|
31,500 | 1.82 | 1.88 | 1.82 | 0 | 0 | 0 |
06/01/2012 |
1.82
|
24,200 | 1.88 | 1.88 | 1.76 | 0 | 0 | 0 |
05/01/2012 |
1.88
|
7,000 | 1.88 | 1.88 | 1.82 | 0 | 0 | 0 |
04/01/2012 |
1.88
|
8,300 | 1.88 | 1.95 | 1.88 | 0 | 0 | 0 |
03/01/2012 |
1.88
|
5,700 | 1.95 | 1.95 | 1.88 | 0 | 0 | 0 |
30/12/2011 |
1.95
|
31,600 | 1.88 | 1.95 | 1.88 | 0 | 0 | 0 |
29/12/2011 |
1.88
|
4,300 | 1.88 | 1.88 | 1.82 | 0 | 100 | -0.0 |
28/12/2011 |
1.88
|
7,400 | 1.82 | 1.88 | 1.88 | 0 | 0 | 0 |
27/12/2011 |
1.82
|
5,400 | 1.88 | 1.88 | 1.82 | 0 | 0 | 0 |
26/12/2011 |
1.88
|
25,100 | 1.88 | 1.95 | 1.88 | 10,500 | 0 | 0.0 |
23/12/2011 |
1.88
|
27,700 | 1.88 | 1.88 | 1.82 | 0 | 0 | 0 |
22/12/2011 |
1.88
|
14,600 | 1.95 | 1.95 | 1.88 | 0 | 0 | 0 |
21/12/2011 |
1.95
|
8,900 | 2.01 | 2.01 | 1.95 | 0 | 0 | 0 |
20/12/2011 |
2.01
|
23,300 | 2.13 | 2.13 | 2.01 | 0 | 0 | 0 |
19/12/2011 |
2.13
|
15,400 | 2.13 | 2.13 | 2.07 | 0 | 0 | 0 |
16/12/2011 |
2.13
|
12,500 | 2.01 | 2.13 | 2.07 | 0 | 0 | 0 |
15/12/2011 |
2.01
|
27,800 | 2.07 | 2.13 | 1.95 | 0 | 0 | 0 |
14/12/2011 |
2.07
|
45,500 | 2.07 | 2.13 | 2.07 | 0 | 0 | 0 |
13/12/2011 |
2.07
|
48,000 | 2.20 | 2.20 | 2.07 | 0 | 0 | 0 |
12/12/2011 |
2.20
|
18,900 | 2.20 | 2.26 | 2.13 | 0 | 0 | 0 |
09/12/2011 |
2.20
|
19,100 | 2.20 | 2.26 | 2.20 | 0 | 0 | 0 |
08/12/2011 |
2.20
|
13,600 | 2.32 | 2.32 | 2.20 | 0 | 0 | 0 |
07/12/2011 |
2.32
|
14,200 | 2.26 | 2.32 | 2.26 | 0 | 0 | 0 |
06/12/2011 |
2.26
|
30,700 | 2.32 | 2.45 | 2.26 | 0 | 0 | 0 |
05/12/2011 |
2.32
|
77,700 | 2.20 | 2.32 | 2.26 | 0 | 0 | 0 |
02/12/2011 |
2.20
|
5,200 | 2.20 | 2.20 | 2.13 | 500 | 0 | 0.0 |
01/12/2011 |
2.20
|
9,600 | 2.13 | 2.20 | 2.13 | 0 | 0 | 0 |
30/11/2011 |
2.13
|
22,300 | 2.26 | 2.26 | 2.13 | 0 | 0 | 0 |
29/11/2011 |
2.26
|
13,900 | 2.32 | 2.32 | 2.20 | 0 | 0 | 0 |
28/11/2011 |
2.32
|
2,700 | 2.20 | 2.32 | 2.20 | 0 | 0 | 0 |
25/11/2011 |
2.20
|
6,800 | 2.26 | 2.26 | 2.20 | 0 | 0 | 0 |