Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.60 | -2.17% | 53,105 | 0 | 0 |
27
27.90
27.10
|
2 tháng
(2024-09-23) |
-0.90 | -3.21% | 115,752 | 0 | 0 |
27
28
27.10
|
3 tháng
(2024-08-26) |
0.10 | 0.37% | 179,534 | 0 | 0 |
26.90
28
27.10
|
6 tháng
(2024-05-27) |
3.10 | 12.92% | 794,244 | -16,800 | -0.4 |
24
28
27.10
|
12 tháng
(2023-11-28) |
7.76 | 40.14% | 3,526,747 | -1,062,000 | -22.5 |
19.15
28
27.10
|
24 tháng
(2022-12-05) |
8.86 | 48.54% | 5,912,125 | -1,437,800 | -30.3 |
17.09
28
27.10
|
36 tháng
(2021-12-08) |
6.82 | 33.65% | 9,524,898 | -1,821,900 | -39.0 |
15.41
28
27.10
|
60 tháng
(2019-12-19) |
17.63 | 186.16% | 19,452,189 | -1,741,145 | -34.1 |
8.14
28
27.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/06/2012 |
3.05
|
100 | 3.02 | 3.05 | 3.05 | 0 | 0 | 0 |
26/06/2012 |
3.02
|
11,400 | 3.02 | 3.05 | 2.98 | 0 | 0 | 0 |
25/06/2012 |
3.02
|
10,600 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
22/06/2012 |
3.02
|
6,400 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 |
21/06/2012 |
3.05
|
9,300 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
20/06/2012 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
19/06/2012 |
3.05
|
14,600 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
18/06/2012 |
3.05
|
3,300 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
15/06/2012 |
3.05
|
5,400 | 3.05 | 3.12 | 3.05 | 300 | 0 | 0.0 |
14/06/2012 |
3.05
|
9,300 | 3.09 | 3.09 | 3.05 | 0 | 0 | 0 |
13/06/2012 |
3.09
|
8,600 | 3.09 | 3.09 | 2.98 | 0 | 0 | 0 |
12/06/2012 |
3.09
|
22,300 | 3.09 | 3.09 | 3.05 | 100 | 0 | 0.0 |
11/06/2012 |
3.09
|
6,000 | 3.09 | 3.16 | 3.09 | 0 | 0 | 0 |
08/06/2012 |
3.09
|
11,900 | 3.19 | 3.19 | 3.09 | 0 | 0 | 0 |
07/06/2012 |
3.19
|
27,400 | 3.12 | 3.23 | 3.12 | 0 | 0 | 0 |
06/06/2012 |
3.12
|
10,000 | 3.05 | 3.12 | 3.09 | 0 | 0 | 0 |
05/06/2012 |
3.05
|
7,600 | 2.95 | 3.05 | 3.02 | 0 | 0 | 0 |
04/06/2012 |
2.95
|
8,200 | 3.16 | 3.16 | 2.95 | 300 | 0 | 0.0 |
01/06/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
31/05/2012 |
3.16
|
34,400 | 3.05 | 3.16 | 2.98 | 0 | 0 | 0 |
30/05/2012 |
3.05
|
15,400 | 3.05 | 3.12 | 3.05 | 0 | 0 | 0 |
29/05/2012 |
3.05
|
19,600 | 2.95 | 3.05 | 2.98 | 0 | 0 | 0 |
28/05/2012 |
2.95
|
26,200 | 3.16 | 3.30 | 2.95 | 200 | 0 | 0.0 |
25/05/2012 |
3.16
|
15,400 | 3.09 | 3.16 | 3.09 | 100 | 0 | 0.0 |
24/05/2012 |
3.09
|
2,400 | 2.98 | 3.09 | 2.91 | 0 | 0 | 0 |
23/05/2012 |
2.98
|
43,700 | 3.19 | 3.19 | 2.98 | 0 | 0 | 0 |
22/05/2012 |
3.19
|
16,900 | 3.12 | 3.23 | 3.09 | 0 | 0 | 0 |
21/05/2012 |
3.12
|
26,200 | 2.98 | 3.12 | 3.05 | 0 | 0 | 0 |
18/05/2012 |
2.98
|
20,900 | 3.05 | 3.05 | 2.88 | 9,000 | 0 | 0.1 |
17/05/2012 |
3.05
|
12,000 | 3.05 | 3.16 | 3.02 | 0 | 0 | 0 |
16/05/2012 |
3.05
|
103,200 | 3.09 | 3.09 | 2.95 | 1,000 | 0 | 0.0 |
15/05/2012 |
3.09
|
36,200 | 3.19 | 3.19 | 3.05 | 0 | 0 | 0 |
14/05/2012 |
3.19
|
104,600 | 3.37 | 3.37 | 3.19 | 0 | 0 | 0 |
11/05/2012 |
3.37
|
115,800 | 3.34 | 3.51 | 3.34 | 0 | 0 | 0 |
10/05/2012 |
3.34
|
64,400 | 3.51 | 3.55 | 3.30 | 200 | 0 | 0.0 |
09/05/2012 |
3.51
|
51,600 | 3.51 | 3.51 | 3.41 | 0 | 0 | 0 |
08/05/2012 |
3.51
|
301,200 | 3.30 | 3.51 | 3.30 | 180,000 | 0 | 1.8 |
07/05/2012 |
3.30
|
78,700 | 3.09 | 3.30 | 3.16 | 0 | 0 | 0 |
04/05/2012 |
3.09
|
36,100 | 3.05 | 3.16 | 2.98 | 0 | 0 | 0 |
03/05/2012 |
3.05
|
18,800 | 3.12 | 3.12 | 2.95 | 0 | 0 | 0 |
02/05/2012 |
3.12
|
46,000 | 2.95 | 3.12 | 2.95 | 0 | 0 | 0 |
27/04/2012 |
2.95
|
13,900 | 2.95 | 2.95 | 2.84 | 0 | 0 | 0 |
26/04/2012 |
2.95
|
22,700 | 2.88 | 2.95 | 2.84 | 0 | 0 | 0 |
25/04/2012 |
2.88
|
21,800 | 2.81 | 2.88 | 2.84 | 1,000 | 0 | 0.0 |
24/04/2012 |
2.81
|
10,700 | 2.81 | 2.84 | 2.77 | 1,500 | 0 | 0.0 |
23/04/2012 |
2.81
|
5,200 | 2.84 | 2.84 | 2.77 | 0 | 0 | 0 |
20/04/2012 |
2.84
|
13,600 | 2.84 | 2.84 | 2.74 | 0 | 0 | 0 |
19/04/2012 |
2.84
|
3,900 | 2.84 | 2.88 | 2.70 | 200 | 0 | 0.0 |
18/04/2012 |
2.84
|
4,400 | 2.84 | 2.88 | 2.77 | 200 | 0 | 0.0 |
17/04/2012 |
2.84
|
26,400 | 2.77 | 2.88 | 2.81 | 0 | 0 | 0 |
16/04/2012 |
2.77
|
5,600 | 2.77 | 2.81 | 2.77 | 0 | 0 | 0 |
13/04/2012 |
2.77
|
14,900 | 2.74 | 2.77 | 2.74 | 0 | 0 | 0 |
12/04/2012 |
2.74
|
37,800 | 2.67 | 2.77 | 2.70 | 40,000 | 0 | 0.3 |
11/04/2012 |
2.67
|
6,900 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
10/04/2012 |
2.67
|
5,900 | 2.70 | 2.70 | 2.67 | 0 | 0 | 0 |
09/04/2012 |
2.70
|
4,500 | 2.63 | 2.70 | 2.67 | 0 | 0 | 0 |
06/04/2012 |
2.63
|
20,600 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
05/04/2012 |
2.63
|
6,800 | 2.67 | 2.67 | 2.63 | 0 | 0 | 0 |
04/04/2012 |
2.67
|
5,600 | 2.67 | 2.67 | 2.60 | 0 | 0 | 0 |
03/04/2012 |
2.67
|
11,100 | 2.60 | 2.67 | 2.63 | 0 | 0 | 0 |
30/03/2012 |
2.60
|
1,800 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
29/03/2012 |
2.70
|
26,900 | 2.70 | 2.70 | 2.63 | 0 | 0 | 0 |
28/03/2012 |
2.70
|
4,100 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
27/03/2012 |
2.70
|
16,600 | 2.70 | 2.74 | 2.67 | 0 | 0 | 0 |
26/03/2012 |
2.70
|
36,000 | 2.70 | 2.74 | 2.67 | 0 | 0 | 0 |
23/03/2012 |
2.70
|
15,900 | 2.63 | 2.70 | 2.63 | 5,100 | 0 | 0.0 |
22/03/2012 |
2.63
|
23,300 | 2.63 | 2.67 | 2.63 | 4,200 | 0 | 0.0 |
21/03/2012 |
2.63
|
23,100 | 2.60 | 2.67 | 2.60 | 0 | 0 | 0 |
20/03/2012 |
2.60
|
8,500 | 2.56 | 2.60 | 2.53 | 3,000 | 0 | 0.0 |
19/03/2012 |
2.56
|
5,400 | 2.49 | 2.56 | 2.53 | 0 | 0 | 0 |
16/03/2012 |
2.49
|
12,000 | 2.63 | 2.63 | 2.49 | 0 | 0 | 0 |
15/03/2012 |
2.63
|
8,700 | 2.60 | 2.63 | 2.53 | 0 | 0 | 0 |
14/03/2012 |
2.60
|
2,500 | 2.56 | 2.60 | 2.56 | 0 | 0 | 0 |
13/03/2012 |
2.56
|
5,300 | 2.60 | 2.60 | 2.56 | 0 | 0 | 0 |
12/03/2012 |
2.60
|
5,100 | 2.56 | 2.60 | 2.53 | 0 | 0 | 0 |
09/03/2012 |
2.56
|
9,300 | 2.63 | 2.63 | 2.56 | 0 | 0 | 0 |
08/03/2012 |
2.63
|
17,400 | 2.63 | 2.63 | 2.56 | 0 | 0 | 0 |
07/03/2012 |
2.63
|
22,200 | 2.67 | 2.67 | 2.60 | 0 | 0 | 0 |
06/03/2012 |
2.67
|
39,400 | 2.74 | 2.88 | 2.63 | 0 | 0 | 0 |
05/03/2012 |
2.74
|
69,400 | 2.56 | 2.74 | 2.63 | 0 | 0 | 0 |
02/03/2012 |
2.56
|
26,000 | 2.49 | 2.56 | 2.49 | 0 | 0 | 0 |
01/03/2012 |
2.49
|
18,100 | 2.56 | 2.60 | 2.49 | 0 | 0 | 0 |
29/02/2012 |
2.56
|
2,100 | 2.49 | 2.56 | 2.49 | 0 | 0 | 0 |
28/02/2012 |
2.49
|
29,300 | 2.60 | 2.60 | 2.49 | 0 | 0 | 0 |
27/02/2012 |
2.60
|
5,100 | 2.60 | 2.63 | 2.56 | 0 | 0 | 0 |
24/02/2012 |
2.60
|
14,600 | 2.63 | 2.63 | 2.53 | 0 | 0 | 0 |
23/02/2012 |
2.63
|
10,000 | 2.63 | 2.63 | 2.53 | 0 | 0 | 0 |
22/02/2012 |
2.63
|
1,600 | 2.60 | 2.63 | 2.53 | 0 | 0 | 0 |
21/02/2012 |
2.60
|
24,200 | 2.56 | 2.63 | 2.56 | 0 | 0 | 0 |
20/02/2012 |
2.56
|
11,700 | 2.53 | 2.56 | 2.53 | 0 | 0 | 0 |
17/02/2012 |
2.53
|
26,600 | 2.49 | 2.53 | 2.46 | 0 | 0 | 0 |
16/02/2012 |
2.49
|
7,400 | 2.49 | 2.49 | 2.46 | 0 | 0 | 0 |
15/02/2012 |
2.49
|
29,300 | 2.46 | 2.49 | 2.46 | 0 | 0 | 0 |
14/02/2012 |
2.46
|
5,400 | 2.42 | 2.46 | 2.46 | 0 | 0 | 0 |
13/02/2012 |
2.42
|
2,200 | 2.46 | 2.46 | 2.42 | 0 | 0 | 0 |
10/02/2012 |
2.46
|
14,300 | 2.46 | 2.49 | 2.46 | 0 | 0 | 0 |
09/02/2012 |
2.46
|
5,200 | 2.49 | 2.49 | 2.46 | 0 | 0 | 0 |
08/02/2012 |
2.49
|
10,500 | 2.46 | 2.49 | 2.46 | 0 | 0 | 0 |
07/02/2012 |
2.46
|
500 | 2.46 | 2.46 | 2.46 | 63,500 | 0 | 0.4 |
06/02/2012 |
2.46
|
7,900 | 2.49 | 2.49 | 2.46 | 0 | 0 | 0 |