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) |
-0.60 | -24% | 13,596,900 | 21,700 | 0.0 |
1.78
2.50
1.90
|
2 tháng
(2024-07-22) |
-0.94 | -33.10% | 24,818,300 | 93,400 | 0.2 |
1.78
2.94
1.90
|
3 tháng
(2024-06-21) |
-1.68 | -46.93% | 35,023,100 | 105,200 | 0.2 |
1.78
3.58
1.90
|
6 tháng
(2024-03-25) |
-3.13 | -62.23% | 107,008,400 | -508,900 | -2.5 |
1.78
5.09
1.90
|
12 tháng
(2023-09-25) |
-3.82 | -66.78% | 268,539,100 | 480,011 | 2.1 |
1.78
5.72
1.90
|
24 tháng
(2022-09-30) |
-5.35 | -73.79% | 1,229,539,700 | 721,273 | 4.1 |
1.78
7.91
1.90
|
36 tháng
(2021-10-05) |
-11.66 | -85.98% | 1,703,291,400 | 20,469 | -10.9 |
1.78
28.50
1.90
|
60 tháng
(2019-10-16) |
-3.12 | -62.17% | 2,371,554,390 | 274,149 | -11.0 |
1.78
28.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2012 |
2.82
|
343,960 | 2.70 | 2.82 | 2.63 | 59,640 | 0 | 0.3 |
17/04/2012 |
2.70
|
174,120 | 2.70 | 2.82 | 2.70 | 0 | 0 | 0 |
16/04/2012 |
2.70
|
214,640 | 2.57 | 2.70 | 2.50 | 0 | 0 | 0 |
13/04/2012 |
2.57
|
152,480 | 2.70 | 2.70 | 2.57 | 0 | 0 | 0 |
12/04/2012 |
2.70
|
377,090 | 2.70 | 2.76 | 2.70 | 0 | 0 | 0 |
11/04/2012 |
2.70
|
243,800 | 2.57 | 2.70 | 2.57 | 0 | 0 | 0 |
10/04/2012 |
2.57
|
37,730 | 2.57 | 2.63 | 2.57 | 500 | 0 | 0.0 |
09/04/2012 |
2.57
|
21,000 | 2.50 | 2.57 | 2.50 | 0 | 0 | 0 |
06/04/2012 |
2.50
|
82,700 | 2.44 | 2.50 | 2.44 | 500 | 0 | 0.0 |
05/04/2012 |
2.44
|
47,670 | 2.50 | 2.50 | 2.44 | 0 | 0 | 0 |
04/04/2012 |
2.50
|
81,580 | 2.50 | 2.57 | 2.44 | 0 | 0 | 0 |
03/04/2012 |
2.50
|
24,520 | 2.50 | 2.57 | 2.44 | 0 | 0 | 0 |
30/03/2012 |
2.50
|
115,960 | 2.63 | 2.63 | 2.50 | 0 | 100 | -0.0 |
29/03/2012 |
2.63
|
51,320 | 2.76 | 2.76 | 2.63 | 0 | 0 | 0 |
28/03/2012 |
2.76
|
184,340 | 2.76 | 2.76 | 2.63 | 0 | 0 | 0 |
27/03/2012 |
2.76
|
341,500 | 2.70 | 2.82 | 2.70 | 0 | 0 | 0 |
26/03/2012 |
2.70
|
223,660 | 2.57 | 2.70 | 2.70 | 0 | 0 | 0 |
23/03/2012 |
2.57
|
178,730 | 2.50 | 2.57 | 2.50 | 0 | 0 | 0 |
22/03/2012 |
2.50
|
194,430 | 2.57 | 2.63 | 2.50 | 0 | 0 | 0 |
21/03/2012 |
2.57
|
142,750 | 2.57 | 2.63 | 2.50 | 0 | 0 | 0 |
20/03/2012 |
2.57
|
105,340 | 2.57 | 2.57 | 2.44 | 0 | 0 | 0 |
19/03/2012 |
2.57
|
112,100 | 2.50 | 2.57 | 2.44 | 100 | 0 | 0.0 |
16/03/2012 |
2.50
|
330,430 | 2.50 | 2.57 | 2.44 | 0 | 0 | 0 |
15/03/2012 |
2.50
|
122,420 | 2.44 | 2.50 | 2.38 | 0 | 0 | 0 |
14/03/2012 |
2.44
|
122,450 | 2.57 | 2.57 | 2.44 | 0 | 0 | 0 |
13/03/2012 |
2.57
|
122,990 | 2.70 | 2.70 | 2.57 | 0 | 0 | 0 |
12/03/2012 |
2.70
|
607,670 | 2.57 | 2.70 | 2.57 | 0 | 0 | 0 |
09/03/2012 |
2.57
|
193,470 | 2.50 | 2.57 | 2.50 | 0 | 0 | 0 |
08/03/2012 |
2.50
|
264,910 | 2.44 | 2.50 | 2.44 | 0 | 0 | 0 |
07/03/2012 |
2.44
|
253,890 | 2.38 | 2.44 | 2.31 | 0 | 5,000 | -0.0 |
06/03/2012 |
2.38
|
148,330 | 2.44 | 2.50 | 2.38 | 0 | 39,980 | -0.2 |
05/03/2012 |
2.44
|
165,860 | 2.38 | 2.44 | 2.38 | 0 | 0 | 0 |
02/03/2012 |
2.38
|
106,350 | 2.44 | 2.44 | 2.38 | 0 | 19,900 | -0.1 |
01/03/2012 |
2.44
|
181,110 | 2.38 | 2.44 | 2.31 | 0 | 0 | 0 |
29/02/2012 |
2.38
|
88,660 | 2.31 | 2.38 | 2.25 | 44,980 | 0 | 0.2 |
28/02/2012 |
2.31
|
174,490 | 2.25 | 2.31 | 2.25 | 0 | 0 | 0 |
27/02/2012 |
2.25
|
77,380 | 2.18 | 2.25 | 2.18 | 19,900 | 0 | 0.1 |
24/02/2012 |
2.18
|
127,970 | 2.12 | 2.18 | 2.12 | 0 | 0 | 0 |
23/02/2012 |
2.12
|
61,280 | 2.05 | 2.12 | 2.05 | 0 | 0 | 0 |
22/02/2012 |
2.05
|
32,880 | 2.12 | 2.12 | 2.05 | 0 | 0 | 0 |
21/02/2012 |
2.12
|
89,540 | 2.05 | 2.12 | 2.05 | 0 | 0 | 0 |
20/02/2012 |
2.05
|
2,740 | 1.99 | 2.05 | 2.05 | 0 | 0 | 0 |
17/02/2012 |
1.99
|
10,100 | 2.05 | 2.12 | 1.99 | 0 | 0 | 0 |
16/02/2012 |
2.05
|
5,790 | 1.99 | 2.05 | 2.05 | 0 | 0 | 0 |
15/02/2012 |
1.99
|
16,340 | 2.05 | 2.12 | 1.99 | 0 | 0 | 0 |
14/02/2012 |
2.05
|
9,890 | 2.05 | 2.05 | 1.99 | 0 | 0 | 0 |
13/02/2012 |
2.05
|
15,430 | 2.12 | 2.12 | 2.05 | 0 | 0 | 0 |
10/02/2012 |
2.12
|
21,750 | 2.18 | 2.18 | 2.12 | 0 | 0 | 0 |
09/02/2012 |
2.18
|
15,470 | 2.25 | 2.25 | 2.18 | 0 | 0 | 0 |
08/02/2012 |
2.25
|
18,990 | 2.31 | 2.38 | 2.25 | 0 | 200 | -0.0 |
07/02/2012 |
2.31
|
11,990 | 2.31 | 2.38 | 2.25 | 0 | 0 | 0 |
06/02/2012 |
2.31
|
14,000 | 2.38 | 2.38 | 2.31 | 0 | 0 | 0 |
03/02/2012 |
2.38
|
76,980 | 2.38 | 2.44 | 2.31 | 0 | 0 | 0 |
02/02/2012 |
2.38
|
79,070 | 2.31 | 2.38 | 2.25 | 0 | 0 | 0 |
01/02/2012 |
2.31
|
3,210 | 2.38 | 2.38 | 2.31 | 0 | 0 | 0 |
31/01/2012 |
2.38
|
17,930 | 2.31 | 2.38 | 2.25 | 200 | 0 | 0.0 |
30/01/2012 |
2.31
|
11,010 | 2.25 | 2.31 | 2.25 | 0 | 0 | 0 |
20/01/2012 |
2.25
|
3,720 | 2.18 | 2.25 | 2.25 | 0 | 0 | 0 |
19/01/2012 |
2.18
|
6,900 | 2.12 | 2.18 | 2.12 | 0 | 0 | 0 |
18/01/2012 |
2.12
|
22,000 | 2.05 | 2.12 | 2.05 | 0 | 0 | 0 |
17/01/2012 |
2.05
|
41,510 | 2.05 | 2.05 | 1.99 | 0 | 0 | 0 |
16/01/2012 |
2.05
|
46,150 | 2.12 | 2.12 | 2.05 | 0 | 0 | 0 |
13/01/2012 |
2.12
|
2,050 | 2.12 | 2.12 | 2.05 | 0 | 0 | 0 |
12/01/2012 |
2.12
|
19,110 | 2.12 | 2.12 | 2.05 | 0 | 0 | 0 |
11/01/2012 |
2.12
|
42,470 | 2.12 | 2.18 | 2.05 | 0 | 0 | 0 |
10/01/2012 |
2.12
|
18,090 | 2.05 | 2.12 | 2.05 | 0 | 0 | 0 |
09/01/2012 |
2.05
|
32,040 | 1.99 | 2.05 | 1.93 | 0 | 0 | 0 |
06/01/2012 |
1.99
|
42,640 | 1.93 | 1.99 | 1.93 | 0 | 0 | 0 |
05/01/2012 |
1.93
|
114,820 | 1.86 | 1.93 | 1.86 | 0 | 0 | 0 |
04/01/2012 |
1.86
|
245,120 | 1.86 | 1.86 | 1.80 | 0 | 0 | 0 |
03/01/2012 |
1.86
|
38,740 | 1.93 | 1.99 | 1.86 | 0 | 0 | 0 |
30/12/2011 |
1.93
|
3,620 | 1.99 | 1.99 | 1.93 | 0 | 0 | 0 |
29/12/2011 |
1.99
|
8,280 | 2.05 | 2.05 | 1.99 | 0 | 0 | 0 |
28/12/2011 |
2.05
|
2,340 | 2.12 | 2.12 | 2.05 | 0 | 0 | 0 |
27/12/2011 |
2.12
|
1,180 | 2.18 | 2.18 | 2.12 | 0 | 0 | 0 |
26/12/2011 |
2.18
|
140 | 2.25 | 2.25 | 2.18 | 0 | 0 | 0 |
23/12/2011 |
2.25
|
9,250 | 2.31 | 2.31 | 2.25 | 0 | 0 | 0 |
22/12/2011 |
2.31
|
5,570 | 2.38 | 2.38 | 2.31 | 0 | 0 | 0 |
21/12/2011 |
2.38
|
24,940 | 2.38 | 2.38 | 2.31 | 0 | 0 | 0 |
20/12/2011 |
2.38
|
36,580 | 2.31 | 2.38 | 2.25 | 0 | 0 | 0 |
19/12/2011 |
2.31
|
41,560 | 2.38 | 2.38 | 2.31 | 0 | 0 | 0 |
16/12/2011 |
2.38
|
29,200 | 2.38 | 2.44 | 2.31 | 0 | 0 | 0 |
15/12/2011 |
2.38
|
3,900 | 2.44 | 2.44 | 2.38 | 0 | 0 | 0 |
14/12/2011 |
2.44
|
5,930 | 2.50 | 2.50 | 2.44 | 0 | 0 | 0 |
13/12/2011 |
2.50
|
7,180 | 2.44 | 2.50 | 2.38 | 0 | 0 | 0 |
12/12/2011 |
2.44
|
8,560 | 2.50 | 2.50 | 2.44 | 0 | 0 | 0 |
09/12/2011 |
2.50
|
9,480 | 2.63 | 2.63 | 2.50 | 0 | 0 | 0 |
08/12/2011 |
2.63
|
11,290 | 2.63 | 2.63 | 2.50 | 0 | 0 | 0 |
07/12/2011 |
2.63
|
7,050 | 2.57 | 2.63 | 2.57 | 0 | 0 | 0 |
06/12/2011 |
2.57
|
2,150 | 2.63 | 2.76 | 2.57 | 0 | 0 | 0 |
05/12/2011 |
2.63
|
45,640 | 2.57 | 2.70 | 2.57 | 0 | 0 | 0 |
02/12/2011 |
2.57
|
10,460 | 2.57 | 2.57 | 2.50 | 0 | 0 | 0 |
01/12/2011 |
2.57
|
12,470 | 2.57 | 2.63 | 2.44 | 0 | 0 | 0 |
30/11/2011 |
2.57
|
31,860 | 2.70 | 2.76 | 2.57 | 0 | 0 | 0 |
29/11/2011 |
2.70
|
51,080 | 2.70 | 2.70 | 2.57 | 0 | 0 | 0 |
28/11/2011 |
2.70
|
33,300 | 2.57 | 2.70 | 2.57 | 0 | 0 | 0 |
25/11/2011 |
2.57
|
34,930 | 2.63 | 2.63 | 2.57 | 0 | 0 | 0 |
24/11/2011 |
2.63
|
20,880 | 2.63 | 2.63 | 2.57 | 0 | 0 | 0 |
23/11/2011 |
2.63
|
16,430 | 2.57 | 2.70 | 2.57 | 0 | 0 | 0 |
22/11/2011 |
2.57
|
36,070 | 2.63 | 2.63 | 2.50 | 0 | 0 | 0 |