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) |
2.55 | 6.38% | 995,000 | -28,000 | -1.1 |
39.65
42.50
42.15
|
2 tháng
(2024-07-22) |
-4.10 | -8.80% | 1,547,100 | -35,500 | -1.5 |
39
46.60
42.15
|
3 tháng
(2024-06-21) |
-6.30 | -12.91% | 2,388,200 | -37,200 | -1.5 |
39
48.95
42.15
|
6 tháng
(2024-03-25) |
1 | 2.41% | 6,228,100 | -9,492 | -0.3 |
39
48.95
42.15
|
12 tháng
(2023-09-25) |
15.45 | 57.12% | 13,584,000 | -793,476 | -22.5 |
24.10
48.95
42.15
|
24 tháng
(2022-09-30) |
13.26 | 45.34% | 25,999,600 | -773,413 | -20.7 |
16.91
48.95
42.15
|
36 tháng
(2021-10-05) |
-3.41 | -7.43% | 75,626,800 | -547,286 | -8.1 |
16.91
59.22
42.15
|
60 tháng
(2019-10-16) |
1.81 | 4.44% | 191,485,010 | -1,048,656 | -31.5 |
16.91
59.22
42.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2012 |
2.52
|
7,810 | 2.45 | 2.55 | 2.42 | 0 | 0 | 0 |
17/04/2012 |
2.45
|
4,160 | 2.52 | 2.61 | 2.42 | 0 | 0 | 0 |
16/04/2012 |
2.52
|
10,370 | 2.48 | 2.52 | 2.42 | 0 | 0 | 0 |
13/04/2012 |
2.48
|
4,010 | 2.59 | 2.61 | 2.48 | 0 | 0 | 0 |
12/04/2012 |
2.59
|
4,290 | 2.53 | 2.59 | 2.45 | 0 | 0 | 0 |
11/04/2012 |
2.53
|
1,690 | 2.55 | 2.57 | 2.53 | 0 | 0 | 0 |
10/04/2012 |
2.55
|
190 | 2.50 | 2.55 | 2.55 | 0 | 0 | 0 |
09/04/2012 |
2.50
|
4,450 | 2.53 | 2.59 | 2.41 | 0 | 0 | 0 |
06/04/2012 |
2.53
|
710 | 2.52 | 2.61 | 2.39 | 0 | 0 | 0 |
05/04/2012 |
2.52
|
250 | 2.42 | 2.53 | 2.49 | 0 | 0 | 0 |
04/04/2012 |
2.42
|
6,030 | 2.53 | 2.57 | 2.42 | 0 | 0 | 0 |
03/04/2012 |
2.53
|
150 | 2.48 | 2.53 | 2.50 | 0 | 0 | 0 |
30/03/2012 |
2.48
|
310 | 2.55 | 2.56 | 2.44 | 0 | 0 | 0 |
29/03/2012 |
2.55
|
20 | 2.48 | 2.55 | 2.39 | 0 | 0 | 0 |
28/03/2012 |
2.48
|
2,150 | 2.48 | 2.48 | 2.41 | 0 | 0 | 0 |
27/03/2012 |
2.48
|
1,570 | 2.52 | 2.55 | 2.48 | 0 | 0 | 0 |
26/03/2012 |
2.52
|
2,420 | 2.50 | 2.59 | 2.48 | 0 | 0 | 0 |
23/03/2012 |
2.50
|
2,010 | 2.45 | 2.50 | 2.45 | 0 | 0 | 0 |
22/03/2012 |
2.45
|
5,180 | 2.45 | 2.48 | 2.44 | 0 | 0 | 0 |
21/03/2012 |
2.45
|
3,480 | 2.52 | 2.53 | 2.39 | 0 | 0 | 0 |
20/03/2012 |
2.52
|
890 | 2.48 | 2.53 | 2.41 | 0 | 0 | 0 |
19/03/2012 |
2.48
|
2,120 | 2.39 | 2.50 | 2.35 | 0 | 0 | 0 |
16/03/2012 |
2.39
|
120 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
15/03/2012 |
2.39
|
1,050 | 2.49 | 2.49 | 2.39 | 0 | 0 | 0 |
14/03/2012 |
2.49
|
19,140 | 2.55 | 2.61 | 2.49 | 0 | 0 | 0 |
13/03/2012 |
2.55
|
720 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
12/03/2012 |
2.55
|
7,030 | 2.48 | 2.57 | 2.39 | 0 | 0 | 0 |
09/03/2012 |
2.48
|
1,220 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
08/03/2012 |
2.48
|
1,230 | 2.57 | 2.57 | 2.45 | 0 | 0 | 0 |
07/03/2012 |
2.57
|
1,340 | 2.57 | 2.57 | 2.45 | 0 | 0 | 0 |
06/03/2012 |
2.57
|
2,120 | 2.57 | 2.70 | 2.45 | 0 | 0 | 0 |
05/03/2012 |
2.57
|
17,300 | 2.46 | 2.57 | 2.49 | 0 | 0 | 0 |
02/03/2012 |
2.46
|
300 | 2.46 | 2.49 | 2.35 | 0 | 0 | 0 |
01/03/2012 |
2.46
|
170 | 2.38 | 2.46 | 2.46 | 0 | 0 | 0 |
29/02/2012 |
2.38
|
1,380 | 2.41 | 2.41 | 2.30 | 0 | 0 | 0 |
28/02/2012 |
2.41
|
1,270 | 2.34 | 2.45 | 2.24 | 0 | 0 | 0 |
27/02/2012 |
2.34
|
4,160 | 2.23 | 2.34 | 2.31 | 0 | 0 | 0 |
24/02/2012 |
2.23
|
4,740 | 2.30 | 2.31 | 2.22 | 0 | 0 | 0 |
23/02/2012 |
2.30
|
4,540 | 2.27 | 2.30 | 2.23 | 0 | 0 | 0 |
22/02/2012 |
2.27
|
3,020 | 2.19 | 2.27 | 2.16 | 0 | 0 | 0 |
21/02/2012 |
2.19
|
1,010 | 2.22 | 2.30 | 2.19 | 0 | 0 | 0 |
20/02/2012 |
2.22
|
2,910 | 2.19 | 2.24 | 2.19 | 0 | 0 | 0 |
17/02/2012 |
2.19
|
980 | 2.19 | 2.19 | 2.15 | 0 | 0 | 0 |
16/02/2012 |
2.19
|
1,640 | 2.19 | 2.19 | 2.11 | 0 | 0 | 0 |
15/02/2012 |
2.19
|
6,050 | 2.12 | 2.20 | 2.11 | 0 | 3,950 | -0.1 |
14/02/2012 |
2.12
|
4,040 | 2.19 | 2.23 | 2.11 | 0 | 4,010 | -0.1 |
13/02/2012 |
2.19
|
40 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
10/02/2012 |
2.19
|
780 | 2.19 | 2.28 | 2.15 | 0 | 120 | -0.0 |
09/02/2012 |
2.19
|
3,690 | 2.15 | 2.20 | 2.12 | 0 | 1,610 | -0.0 |
08/02/2012 |
2.15
|
10,250 | 2.19 | 2.22 | 2.15 | 0 | 0 | 0 |
07/02/2012 |
2.19
|
1,550 | 2.19 | 2.20 | 2.19 | 0 | 1,500 | -0.0 |
06/02/2012 |
2.19
|
4,850 | 2.17 | 2.19 | 2.19 | 2,800 | 4,810 | -0.0 |
03/02/2012 |
2.17
|
6,670 | 2.22 | 2.33 | 2.15 | 0 | 0 | 0 |
02/02/2012 |
2.22
|
2,990 | 2.22 | 2.26 | 2.20 | 0 | 0 | 0 |
01/02/2012 |
2.22
|
700 | 2.31 | 2.31 | 2.20 | 0 | 0 | 0 |
31/01/2012 |
2.31
|
520 | 2.34 | 2.34 | 2.26 | 0 | 0 | 0 |
30/01/2012 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 |
20/01/2012 |
2.34
|
660 | 2.27 | 2.34 | 2.34 | 0 | 0 | 0 |
19/01/2012 |
2.27
|
700 | 2.23 | 2.27 | 2.22 | 0 | 0 | 0 |
18/01/2012 |
2.23
|
120 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 |
17/01/2012 |
2.23
|
30 | 2.20 | 2.23 | 2.23 | 0 | 0 | 0 |
16/01/2012 |
2.20
|
2,480 | 2.19 | 2.20 | 2.15 | 0 | 0 | 0 |
13/01/2012 |
2.19
|
30 | 2.17 | 2.19 | 2.19 | 0 | 0 | 0 |
12/01/2012 |
2.17
|
4,440 | 2.20 | 2.20 | 2.11 | 0 | 0 | 0 |
11/01/2012 |
2.20
|
180 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
10/01/2012 |
2.20
|
150 | 2.15 | 2.20 | 2.20 | 0 | 0 | 0 |
09/01/2012 |
2.15
|
50 | 2.06 | 2.15 | 2.15 | 0 | 0 | 0 |
06/01/2012 |
2.06
|
8,670 | 2.12 | 2.20 | 2.06 | 0 | 0 | 0 |
05/01/2012 |
2.12
|
80 | 2.11 | 2.17 | 2.11 | 0 | 0 | 0 |
04/01/2012 |
2.11
|
3,450 | 2.11 | 2.19 | 2.11 | 0 | 0 | 0 |
03/01/2012 |
2.11
|
13,140 | 2.19 | 2.19 | 2.11 | 0 | 0 | 0 |
30/12/2011 |
2.19
|
2,310 | 2.13 | 2.19 | 2.13 | 0 | 0 | 0 |
29/12/2011 |
2.13
|
520 | 2.13 | 2.13 | 2.06 | 0 | 0 | 0 |
28/12/2011 |
2.13
|
200 | 2.06 | 2.13 | 2.13 | 0 | 0 | 0 |
27/12/2011 |
2.06
|
12,910 | 2.16 | 2.19 | 2.06 | 0 | 0 | 0 |
26/12/2011 |
2.16
|
150 | 2.09 | 2.16 | 2.16 | 0 | 0 | 0 |
23/12/2011 |
2.09
|
19,000 | 2.00 | 2.09 | 2.05 | 0 | 0 | 0 |
22/12/2011 |
2.00
|
1,040 | 2.01 | 2.11 | 2.00 | 0 | 0 | 0 |
21/12/2011 |
2.01
|
11,480 | 2.00 | 2.09 | 2.00 | 0 | 0 | 0 |
20/12/2011 |
2.00
|
1,590 | 2.09 | 2.17 | 2.00 | 0 | 0 | 0 |
19/12/2011 |
2.09
|
19,200 | 2.20 | 2.20 | 2.09 | 0 | 0 | 0 |
16/12/2011 |
2.20
|
1,410 | 2.24 | 2.24 | 2.20 | 0 | 0 | 0 |
15/12/2011 |
2.24
|
21,090 | 2.19 | 2.27 | 2.09 | 0 | 0 | 0 |
14/12/2011 |
2.19
|
35,860 | 2.30 | 2.30 | 2.19 | 0 | 0 | 0 |
13/12/2011 |
2.30
|
26,740 | 2.41 | 2.48 | 2.30 | 0 | 0 | 0 |
12/12/2011 |
2.41
|
520 | 2.41 | 2.46 | 2.31 | 0 | 0 | 0 |
09/12/2011 |
2.41
|
1,080 | 2.38 | 2.41 | 2.41 | 0 | 0 | 0 |
08/12/2011 |
2.38
|
1,060 | 2.31 | 2.38 | 2.34 | 0 | 0 | 0 |
07/12/2011 |
2.31
|
100 | 2.33 | 2.33 | 2.31 | 20 | 0 | 0.0 |
06/12/2011 |
2.33
|
980 | 2.37 | 2.37 | 2.33 | 0 | 0 | 0 |
05/12/2011 |
2.37
|
2,640 | 2.41 | 2.41 | 2.33 | 0 | 0 | 0 |
02/12/2011 |
2.41
|
2,050 | 2.41 | 2.41 | 2.31 | 0 | 0 | 0 |
01/12/2011 |
2.41
|
100 | 2.34 | 2.41 | 2.34 | 0 | 0 | 0 |
30/11/2011 |
2.34
|
30 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 |
29/11/2011 |
2.34
|
5,440 | 2.34 | 2.34 | 2.33 | 0 | 0 | 0 |
28/11/2011 |
2.34
|
140 | 2.30 | 2.41 | 2.34 | 0 | 0 | 0 |
25/11/2011 |
2.30
|
1,070 | 2.31 | 2.31 | 2.20 | 0 | 0 | 0 |
24/11/2011 |
2.31
|
60 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
23/11/2011 |
2.31
|
7,250 | 2.30 | 2.39 | 2.26 | 0 | 0 | 0 |
22/11/2011 |
2.30
|
230 | 2.24 | 2.35 | 2.30 | 0 | 0 | 0 |