Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1 | -6.67% | 4,900 | 0 | 0 |
13.10
15
14
|
2 tháng
(2024-07-22) |
-1.12 | -7.41% | 14,200 | 0 | 0 |
12.60
15.40
14
|
3 tháng
(2024-06-21) |
-1.40 | -9.09% | 23,700 | 0 | 0 |
12.60
15.40
14
|
6 tháng
(2024-03-25) |
0 | 0% | 24,000 | 0 | 0 |
12.60
15.40
14
|
12 tháng
(2023-09-25) |
1.87 | 15.38% | 26,800 | 0 | 0 |
11.67
15.40
14
|
24 tháng
(2022-09-30) |
-1.89 | -11.90% | 198,136 | 3,500 | 0.0 |
8.71
18.37
14
|
36 tháng
(2021-10-05) |
2.66 | 23.48% | 505,964 | -45,900 | -0.9 |
8.71
22.56
14
|
60 tháng
(2019-10-16) |
4.47 | 46.90% | 2,556,342 | -511,100 | -7.5 |
7.59
22.56
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
3.30
|
15,100 | 3.26 | 3.47 | 3.05 | 0 | 0 | 0 |
19/04/2012 |
3.26
|
1,200 | 3.10 | 3.26 | 3.26 | 0 | 0 | 0 |
18/04/2012 |
3.10
|
20,100 | 3.30 | 3.51 | 3.10 | 0 | 0 | 0 |
17/04/2012 |
3.30
|
24,000 | 3.10 | 3.30 | 3.18 | 0 | 0 | 0 |
16/04/2012 |
3.10
|
14,600 | 2.93 | 3.10 | 3.01 | 0 | 0 | 0 |
13/04/2012 |
2.93
|
4,400 | 2.97 | 3.01 | 2.93 | 0 | 0 | 0 |
12/04/2012 |
2.97
|
100 | 2.93 | 2.97 | 2.97 | 0 | 0 | 0 |
11/04/2012 |
2.93
|
4,100 | 2.89 | 2.93 | 2.89 | 0 | 0 | 0 |
10/04/2012 |
2.89
|
6,000 | 2.85 | 2.89 | 2.85 | 0 | 0 | 0 |
09/04/2012 |
2.85
|
100 | 2.77 | 2.85 | 2.85 | 0 | 0 | 0 |
06/04/2012 |
2.77
|
100 | 2.85 | 2.85 | 2.77 | 0 | 0 | 0 |
05/04/2012 |
2.85
|
6,000 | 2.72 | 2.85 | 2.72 | 0 | 0 | 0 |
04/04/2012 |
2.72
|
16,600 | 2.68 | 2.72 | 2.72 | 0 | 0 | 0 |
03/04/2012 |
2.68
|
4,700 | 2.64 | 2.68 | 2.60 | 0 | 0 | 0 |
30/03/2012 |
2.64
|
2,800 | 2.77 | 2.77 | 2.64 | 0 | 0 | 0 |
29/03/2012 |
2.77
|
14,300 | 2.97 | 2.97 | 2.77 | 0 | 0 | 0 |
28/03/2012 |
2.97
|
2,600 | 2.97 | 2.97 | 2.85 | 0 | 0 | 0 |
27/03/2012 |
2.97
|
1,400 | 2.97 | 2.97 | 2.81 | 0 | 0 | 0 |
26/03/2012 |
2.97
|
7,800 | 2.93 | 2.97 | 2.97 | 0 | 0 | 0 |
23/03/2012 |
2.93
|
10,800 | 2.89 | 2.93 | 2.77 | 0 | 0 | 0 |
22/03/2012 |
2.89
|
13,200 | 2.85 | 2.97 | 2.72 | 0 | 0 | 0 |
21/03/2012 |
2.85
|
3,200 | 2.81 | 2.85 | 2.85 | 0 | 0 | 0 |
20/03/2012 |
2.81
|
28,300 | 2.77 | 2.85 | 2.81 | 0 | 0 | 0 |
19/03/2012 |
2.77
|
2,700 | 2.64 | 2.77 | 2.77 | 0 | 0 | 0 |
16/03/2012 |
2.64
|
5,500 | 2.56 | 2.72 | 2.60 | 0 | 0 | 0 |
15/03/2012 |
2.56
|
1,000 | 2.68 | 2.68 | 2.56 | 0 | 0 | 0 |
14/03/2012 |
2.68
|
12,800 | 2.68 | 2.81 | 2.68 | 0 | 0 | 0 |
13/03/2012 |
2.68
|
2,400 | 2.68 | 2.68 | 2.48 | 0 | 0 | 0 |
12/03/2012 |
2.68
|
7,400 | 2.68 | 2.68 | 2.60 | 0 | 0 | 0 |
09/03/2012 |
2.68
|
11,600 | 2.52 | 2.68 | 2.56 | 0 | 0 | 0 |
08/03/2012 |
2.52
|
700 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
07/03/2012 |
2.52
|
12,000 | 2.64 | 2.81 | 2.52 | 0 | 0 | 0 |
06/03/2012 |
2.64
|
19,700 | 2.48 | 2.64 | 2.64 | 0 | 0 | 0 |
05/03/2012 |
2.48
|
3,100 | 2.35 | 2.48 | 2.48 | 0 | 0 | 0 |
02/03/2012 |
2.35
|
1,000 | 2.39 | 2.39 | 2.35 | 0 | 0 | 0 |
01/03/2012 |
2.39
|
1,800 | 2.27 | 2.39 | 2.27 | 0 | 0 | 0 |
29/02/2012 |
2.27
|
1,100 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
28/02/2012 |
2.27
|
24,300 | 2.48 | 2.60 | 2.27 | 0 | 0 | 0 |
27/02/2012 |
2.48
|
1,800 | 2.39 | 2.48 | 2.23 | 0 | 0 | 0 |
24/02/2012 |
2.39
|
17,100 | 2.27 | 2.39 | 2.19 | 0 | 0 | 0 |
23/02/2012 |
2.27
|
4,100 | 2.19 | 2.31 | 2.23 | 0 | 0 | 0 |
22/02/2012 |
2.19
|
1,800 | 2.15 | 2.19 | 2.02 | 0 | 0 | 0 |
21/02/2012 |
2.15
|
18,600 | 2.19 | 2.23 | 2.10 | 0 | 0 | 0 |
20/02/2012 |
2.19
|
300 | 2.06 | 2.19 | 1.94 | 0 | 0 | 0 |
17/02/2012 |
2.06
|
700 | 2.15 | 2.15 | 2.02 | 0 | 0 | 0 |
16/02/2012 |
2.15
|
500 | 2.19 | 2.19 | 2.15 | 0 | 0 | 0 |
15/02/2012 |
2.19
|
4,200 | 2.06 | 2.19 | 2.19 | 0 | 0 | 0 |
14/02/2012 |
2.06
|
100 | 2.19 | 2.19 | 2.06 | 0 | 0 | 0 |
13/02/2012 |
2.19
|
100 | 2.31 | 2.31 | 2.19 | 0 | 0 | 0 |
10/02/2012 |
2.31
|
400 | 2.31 | 2.31 | 2.23 | 0 | 0 | 0 |
09/02/2012 |
2.31
|
500 | 2.27 | 2.31 | 2.31 | 0 | 0 | 0 |
08/02/2012 |
2.27
|
0 | 2.23 | 2.27 | 2.27 | 0 | 0 | 0 |
07/02/2012 |
2.23
|
2,700 | 2.23 | 2.35 | 2.23 | 0 | 0 | 0 |
06/02/2012 |
2.23
|
100 | 2.35 | 2.35 | 2.23 | 0 | 0 | 0 |
03/02/2012 |
2.35
|
0 | 2.39 | 2.35 | 2.35 | 0 | 0 | 0 |
02/02/2012 |
2.39
|
2,100 | 2.31 | 2.39 | 2.19 | 0 | 0 | 0 |
01/02/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
31/01/2012 |
2.31
|
6,600 | 2.31 | 2.43 | 2.19 | 0 | 0 | 0 |
30/01/2012 |
2.31
|
100 | 2.27 | 2.31 | 2.31 | 0 | 0 | 0 |
20/01/2012 |
2.27
|
2,500 | 2.31 | 2.35 | 2.27 | 0 | 0 | 0 |
19/01/2012 |
2.31
|
1,200 | 2.19 | 2.31 | 2.10 | 0 | 0 | 0 |
18/01/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
17/01/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
16/01/2012 |
2.19
|
100 | 2.23 | 2.23 | 2.19 | 0 | 0 | 0 |
13/01/2012 |
2.23
|
300 | 2.10 | 2.23 | 2.23 | 0 | 0 | 0 |
12/01/2012 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
11/01/2012 |
2.10
|
900 | 2.23 | 2.23 | 2.10 | 0 | 0 | 0 |
10/01/2012 |
2.23
|
300 | 2.35 | 2.35 | 2.23 | 0 | 0 | 0 |
09/01/2012 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
06/01/2012 |
2.35
|
100 | 2.27 | 2.35 | 2.35 | 0 | 0 | 0 |
05/01/2012 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
04/01/2012 |
2.27
|
100 | 2.15 | 2.27 | 2.27 | 0 | 0 | 0 |
03/01/2012 |
2.15
|
700 | 2.15 | 2.19 | 2.15 | 0 | 0 | 0 |
30/12/2011 |
2.15
|
4,500 | 2.02 | 2.15 | 1.90 | 0 | 0 | 0 |
29/12/2011 |
2.02
|
700 | 1.90 | 2.02 | 2.02 | 0 | 0 | 0 |
28/12/2011 |
1.90
|
100 | 1.77 | 1.90 | 1.90 | 0 | 0 | 0 |
27/12/2011 |
1.77
|
100 | 1.69 | 1.77 | 1.77 | 0 | 0 | 0 |
26/12/2011 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
23/12/2011 |
1.69
|
200 | 1.82 | 1.82 | 1.69 | 0 | 0 | 0 |
22/12/2011 |
1.82
|
100 | 1.94 | 1.94 | 1.82 | 0 | 0 | 0 |
21/12/2011 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 |
20/12/2011 |
1.94
|
2,000 | 1.82 | 1.94 | 1.94 | 0 | 0 | 0 |
19/12/2011 |
1.82
|
200 | 1.90 | 1.90 | 1.82 | 0 | 0 | 0 |
16/12/2011 |
1.90
|
100 | 2.02 | 2.02 | 1.90 | 0 | 0 | 0 |
15/12/2011 |
2.02
|
6,700 | 1.98 | 2.02 | 2.02 | 0 | 0 | 0 |
14/12/2011 |
1.98
|
100 | 1.86 | 1.98 | 1.98 | 0 | 0 | 0 |
13/12/2011 |
1.86
|
2,100 | 1.82 | 1.94 | 1.82 | 0 | 0 | 0 |
12/12/2011 |
1.82
|
500 | 1.94 | 1.94 | 1.82 | 0 | 0 | 0 |
09/12/2011 |
1.94
|
1,100 | 1.98 | 2.10 | 1.94 | 0 | 0 | 0 |
08/12/2011 |
1.98
|
42,400 | 2.06 | 2.06 | 1.98 | 0 | 0 | 0 |
07/12/2011 |
2.06
|
5,500 | 2.06 | 2.19 | 2.02 | 0 | 0 | 0 |
06/12/2011 |
2.06
|
100 | 2.02 | 2.06 | 2.06 | 0 | 0 | 0 |
05/12/2011 |
2.02
|
400 | 1.90 | 2.02 | 1.82 | 0 | 0 | 0 |
02/12/2011 |
1.90
|
300 | 2.06 | 2.06 | 1.90 | 0 | 0 | 0 |
01/12/2011 |
2.06
|
2,300 | 2.06 | 2.06 | 1.94 | 0 | 0 | 0 |
30/11/2011 |
2.06
|
4,200 | 1.94 | 2.06 | 2.06 | 0 | 0 | 0 |
29/11/2011 |
1.94
|
400 | 2.02 | 2.02 | 1.94 | 0 | 0 | 0 |
28/11/2011 |
2.02
|
1,000 | 2.15 | 2.15 | 2.02 | 0 | 0 | 0 |
25/11/2011 |
2.15
|
17,100 | 2.15 | 2.15 | 2.10 | 0 | 0 | 0 |
24/11/2011 |
2.15
|
4,000 | 1.98 | 2.15 | 1.90 | 0 | 0 | 0 |