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) |
0.54 | 11.11% | 25,711,700 | -1,341,043 | -6.9 |
4.76
5.75
5.40
|
2 tháng
(2024-07-22) |
-2.05 | -27.52% | 82,779,100 | -6,490,714 | -37.4 |
4.63
7.45
5.40
|
3 tháng
(2024-06-24) |
-2 | -27.03% | 103,565,500 | -6,395,533 | -36.8 |
4.63
8.10
5.40
|
6 tháng
(2024-03-25) |
-3.40 | -38.64% | 178,605,300 | -6,826,412 | -40.1 |
4.63
9.09
5.40
|
12 tháng
(2023-09-26) |
-2.41 | -30.86% | 365,089,100 | -6,151,071 | -33.9 |
4.63
9.28
5.40
|
24 tháng
(2022-10-03) |
-9.85 | -64.59% | 1,130,483,800 | -8,702,687 | -56.4 |
4.63
15.25
5.40
|
36 tháng
(2021-10-06) |
-9.95 | -64.81% | 2,830,345,400 | -9,861,855 | -118.3 |
4.63
31.80
5.40
|
60 tháng
(2019-10-17) |
-6.37 | -54.13% | 5,330,289,680 | -29,214,505 | -313.3 |
4.63
31.80
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2012 |
2.82
|
483,280 | 2.69 | 2.82 | 2.81 | 0 | 1,500 | -0.1 |
18/04/2012 |
2.69
|
579,590 | 2.56 | 2.69 | 2.60 | 0 | 1,600 | -0.1 |
17/04/2012 |
2.56
|
408,540 | 2.44 | 2.56 | 2.44 | 25,070 | 0 | 0.8 |
16/04/2012 |
2.44
|
500,020 | 2.42 | 2.52 | 2.31 | 100,250 | 900 | 3.0 |
13/04/2012 |
2.42
|
246,990 | 2.31 | 2.42 | 2.32 | 2,000 | 2,700 | -0.0 |
12/04/2012 |
2.31
|
77,300 | 2.25 | 2.31 | 2.25 | 0 | 13,390 | -0.4 |
11/04/2012 |
2.25
|
147,950 | 2.21 | 2.25 | 2.22 | 0 | 0 | 0 |
10/04/2012 |
2.21
|
126,950 | 2.19 | 2.21 | 2.17 | 27,490 | 2,500 | 0.7 |
09/04/2012 |
2.19
|
71,890 | 2.10 | 2.19 | 2.11 | 900 | 0 | 0.0 |
06/04/2012 |
2.10
|
25,710 | 2.13 | 2.13 | 2.10 | 0 | 2,500 | -0.1 |
05/04/2012 |
2.13
|
32,140 | 2.12 | 2.13 | 2.05 | 100 | 0 | 0.0 |
04/04/2012 |
2.12
|
76,810 | 2.11 | 2.15 | 2.09 | 1,000 | 0 | 0.0 |
03/04/2012 |
2.11
|
39,250 | 2.14 | 2.14 | 2.11 | 0 | 1,250 | -0.0 |
30/03/2012 |
2.14
|
114,050 | 2.12 | 2.14 | 2.05 | 3,000 | 850 | 0.1 |
29/03/2012 |
2.12
|
31,360 | 2.13 | 2.13 | 2.10 | 0 | 0 | 0 |
28/03/2012 |
2.13
|
13,570 | 2.13 | 2.13 | 2.05 | 0 | 0 | 0 |
27/03/2012 |
2.13
|
74,110 | 2.14 | 2.17 | 2.09 | 0 | 0 | 0 |
26/03/2012 |
2.14
|
98,310 | 2.19 | 2.21 | 2.14 | 100 | 1,000 | -0.0 |
23/03/2012 |
2.19
|
23,210 | 2.17 | 2.19 | 2.16 | 0 | 0 | 0 |
22/03/2012 |
2.17
|
77,570 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
21/03/2012 |
2.20
|
90,040 | 2.20 | 2.22 | 2.19 | 0 | 0 | 0 |
20/03/2012 |
2.20
|
5,610 | 2.21 | 2.21 | 2.13 | 0 | 0 | 0 |
19/03/2012 |
2.21
|
22,860 | 2.19 | 2.22 | 2.13 | 0 | 0 | 0 |
16/03/2012 |
2.19
|
204,630 | 2.10 | 2.19 | 2.11 | 45,610 | 0 | 1.2 |
15/03/2012 |
2.10
|
12,070 | 2.09 | 2.11 | 2.02 | 0 | 0 | 0 |
14/03/2012 |
2.09
|
17,370 | 2.09 | 2.09 | 2.01 | 1,000 | 0 | 0.0 |
13/03/2012 |
2.09
|
173,910 | 2.10 | 2.10 | 2.01 | 0 | 0 | 0 |
12/03/2012 |
2.10
|
25,450 | 2.16 | 2.16 | 2.06 | 0 | 0 | 0 |
09/03/2012 |
2.16
|
132,640 | 2.19 | 2.20 | 2.09 | 0 | 0 | 0 |
08/03/2012 |
2.19
|
9,800 | 2.10 | 2.19 | 2.02 | 0 | 0 | 0 |
07/03/2012 |
2.10
|
67,100 | 2.10 | 2.13 | 2.03 | 0 | 0 | 0 |
06/03/2012 |
2.10
|
101,690 | 2.10 | 2.20 | 2.05 | 0 | 0 | 0 |
05/03/2012 |
2.10
|
209,410 | 2.01 | 2.10 | 2.00 | 0 | 0 | 0 |
02/03/2012 |
2.01
|
66,330 | 1.99 | 2.01 | 1.95 | 0 | 0 | 0 |
01/03/2012 |
1.99
|
146,970 | 1.99 | 2.01 | 1.94 | 0 | 10 | -0.0 |
29/02/2012 |
1.99
|
97,130 | 1.97 | 1.99 | 1.96 | 0 | 0 | 0 |
28/02/2012 |
1.97
|
53,360 | 1.99 | 1.99 | 1.95 | 0 | 0 | 0 |
27/02/2012 |
1.99
|
96,170 | 2.01 | 2.01 | 1.97 | 0 | 0 | 0 |
24/02/2012 |
2.01
|
170,340 | 2.02 | 2.02 | 1.94 | 0 | 0 | 0 |
23/02/2012 |
2.02
|
134,120 | 1.99 | 2.02 | 1.97 | 0 | 0 | 0 |
22/02/2012 |
1.99
|
4,320 | 1.99 | 2.00 | 1.99 | 0 | 0 | 0 |
21/02/2012 |
1.99
|
133,020 | 2.00 | 2.01 | 1.97 | 0 | 0 | 0 |
20/02/2012 |
2.00
|
153,790 | 2.00 | 2.00 | 1.97 | 300 | 0 | 0.0 |
17/02/2012 |
2.00
|
134,240 | 1.98 | 2.00 | 1.98 | 2,000 | 0 | 0.1 |
16/02/2012 |
1.98
|
33,400 | 1.97 | 1.98 | 1.89 | 0 | 0 | 0 |
15/02/2012 |
1.97
|
4,630 | 2.00 | 2.00 | 1.97 | 0 | 0 | 0 |
14/02/2012 |
2.00
|
51,170 | 1.96 | 2.00 | 1.92 | 0 | 0 | 0 |
13/02/2012 |
1.96
|
22,070 | 1.99 | 1.99 | 1.89 | 0 | 0 | 0 |
10/02/2012 |
1.99
|
15,470 | 1.99 | 1.99 | 1.94 | 3,200 | 0 | 0.1 |
09/02/2012 |
1.99
|
35,310 | 1.99 | 1.99 | 1.93 | 0 | 0 | 0 |
08/02/2012 |
1.99
|
6,150 | 2.00 | 2.00 | 1.93 | 0 | 0 | 0 |
07/02/2012 |
2.00
|
7,150 | 2.02 | 2.02 | 1.96 | 0 | 0 | 0 |
06/02/2012 |
2.02
|
16,180 | 2.03 | 2.03 | 1.97 | 0 | 0 | 0 |
03/02/2012 |
2.03
|
21,370 | 2.05 | 2.05 | 1.97 | 0 | 0 | 0 |
02/02/2012 |
2.05
|
38,040 | 2.04 | 2.05 | 1.99 | 0 | 0 | 0 |
01/02/2012 |
2.04
|
6,900 | 2.05 | 2.05 | 1.97 | 0 | 0 | 0 |
31/01/2012 |
2.05
|
18,100 | 2.10 | 2.10 | 1.99 | 0 | 0 | 0 |
30/01/2012 |
2.10
|
5,700 | 2.10 | 2.13 | 2.10 | 0 | 0 | 0 |
20/01/2012 |
2.10
|
14,130 | 2.05 | 2.13 | 2.05 | 0 | 0 | 0 |
19/01/2012 |
2.05
|
22,290 | 1.99 | 2.05 | 1.97 | 0 | 0 | 0 |
18/01/2012 |
1.99
|
11,350 | 1.96 | 2.02 | 1.97 | 0 | 0 | 0 |
17/01/2012 |
1.96
|
5,350 | 1.97 | 1.97 | 1.91 | 0 | 0 | 0 |
16/01/2012 |
1.97
|
10,210 | 1.96 | 2.02 | 1.97 | 0 | 0 | 0 |
13/01/2012 |
1.96
|
24,470 | 1.98 | 1.98 | 1.96 | 0 | 0 | 0 |
12/01/2012 |
1.98
|
12,680 | 1.97 | 1.99 | 1.97 | 0 | 0 | 0 |
11/01/2012 |
1.97
|
40,050 | 1.92 | 1.97 | 1.89 | 0 | 0 | 0 |
10/01/2012 |
1.92
|
22,310 | 1.84 | 1.92 | 1.77 | 0 | 0 | 0 |
09/01/2012 |
1.84
|
5,040 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 |
06/01/2012 |
1.84
|
3,800 | 1.84 | 1.84 | 1.83 | 0 | 0 | 0 |
05/01/2012 |
1.84
|
2,210 | 1.84 | 1.85 | 1.84 | 0 | 0 | 0 |
04/01/2012 |
1.84
|
10,240 | 1.85 | 1.87 | 1.80 | 0 | 0 | 0 |
03/01/2012 |
1.85
|
6,200 | 1.80 | 1.85 | 1.85 | 0 | 0 | 0 |
30/12/2011 |
1.80
|
122,820 | 1.74 | 1.81 | 1.76 | 0 | 0 | 0 |
29/12/2011 |
1.74
|
9,100 | 1.67 | 1.75 | 1.73 | 0 | 0 | 0 |
28/12/2011 |
1.67
|
4,220 | 1.73 | 1.73 | 1.67 | 0 | 0 | 0 |
27/12/2011 |
1.73
|
24,780 | 1.72 | 1.73 | 1.64 | 0 | 0 | 0 |
26/12/2011 |
1.72
|
49,470 | 1.80 | 1.80 | 1.72 | 0 | 0 | 0 |
23/12/2011 |
1.80
|
34,000 | 1.80 | 1.81 | 1.72 | 0 | 0 | 0 |
22/12/2011 |
1.80
|
30,800 | 1.81 | 1.81 | 1.73 | 0 | 0 | 0 |
21/12/2011 |
1.81
|
25,680 | 1.81 | 1.83 | 1.80 | 0 | 0 | 0 |
20/12/2011 |
1.81
|
45,100 | 1.84 | 1.84 | 1.81 | 0 | 0 | 0 |
19/12/2011 |
1.84
|
21,530 | 1.83 | 1.86 | 1.77 | 0 | 0 | 0 |
16/12/2011 |
1.83
|
49,360 | 1.80 | 1.87 | 1.74 | 0 | 0 | 0 |
15/12/2011 |
1.80
|
20,340 | 1.80 | 1.80 | 1.72 | 0 | 740 | -0.0 |
14/12/2011 |
1.80
|
18,030 | 1.81 | 1.81 | 1.73 | 0 | 0 | 0 |
13/12/2011 |
1.81
|
41,530 | 1.81 | 1.84 | 1.73 | 0 | 0 | 0 |
12/12/2011 |
1.81
|
28,220 | 1.84 | 1.85 | 1.75 | 0 | 0 | 0 |
09/12/2011 |
1.84
|
7,700 | 1.84 | 1.87 | 1.78 | 0 | 0 | 0 |
08/12/2011 |
1.84
|
11,890 | 1.85 | 1.85 | 1.81 | 0 | 0 | 0 |
07/12/2011 |
1.85
|
37,760 | 1.84 | 1.85 | 1.76 | 0 | 8,590 | -0.2 |
06/12/2011 |
1.84
|
46,490 | 1.84 | 1.85 | 1.77 | 0 | 20,420 | -0.5 |
05/12/2011 |
1.84
|
31,870 | 1.76 | 1.84 | 1.72 | 0 | 21,800 | -0.5 |
02/12/2011 |
1.76
|
26,840 | 1.75 | 1.76 | 1.70 | 10 | 12,000 | -0.3 |
01/12/2011 |
1.75
|
43,630 | 1.76 | 1.76 | 1.72 | 0 | 18,020 | -0.4 |
30/11/2011 |
1.76
|
27,660 | 1.79 | 1.79 | 1.70 | 0 | 7,070 | -0.2 |
29/11/2011 |
1.79
|
40,070 | 1.79 | 1.80 | 1.79 | 0 | 0 | 0 |
28/11/2011 |
1.79
|
10,280 | 1.76 | 1.80 | 1.76 | 0 | 0 | 0 |
25/11/2011 |
1.76
|
45,090 | 1.69 | 1.76 | 1.65 | 0 | 0 | 0 |
24/11/2011 |
1.69
|
71,150 | 1.72 | 1.72 | 1.64 | 0 | 0 | 0 |
23/11/2011 |
1.72
|
73,000 | 1.64 | 1.72 | 1.58 | 0 | 0 | 0 |